日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウイルプラスホールディングス(3538)の株価時系列情報

ウイルプラスホールディングス(3538)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 995 999 978 980 9,400
2021/12/29 970 997 970 995 14,100
2021/12/28 982 985 953 980 43,600
2021/12/27 961 988 946 982 60,300
2021/12/24 920 946 916 946 55,400
2021/12/23 916 926 905 906 36,700
2021/12/22 924 928 900 914 30,700
2021/12/21 910 928 878 924 34,600
2021/12/20 937 937 891 897 39,000
2021/12/17 938 948 916 933 21,700
2021/12/16 930 948 922 938 13,000
2021/12/15 909 930 904 930 18,500
2021/12/14 930 930 895 902 18,200
2021/12/13 918 939 903 936 17,100
2021/12/10 938 938 900 918 22,600
2021/12/09 955 963 933 938 15,100
2021/12/08 956 956 936 953 21,800
2021/12/07 907 942 907 941 17,400
2021/12/06 920 927 895 906 38,300
2021/12/03 880 919 877 919 26,600
2021/12/02 881 881 852 863 38,400
2021/12/01 890 920 872 881 51,700
2021/11/30 890 927 877 883 51,700
2021/11/29 884 911 871 871 31,900
2021/11/26 923 929 888 888 27,300
2021/11/25 935 954 919 923 17,300
2021/11/24 917 958 910 946 71,300
2021/11/22 980 989 889 895 98,300
2021/11/19 970 984 950 976 19,000
2021/11/18 975 979 957 970 18,000
2021/11/17 1,005 1,005 971 979 22,200
2021/11/16 1,025 1,026 998 1,004 26,300
2021/11/15 1,003 1,032 993 1,027 15,900
2021/11/12 1,036 1,036 987 1,003 38,400
2021/11/11 1,001 1,059 1,001 1,036 70,400
2021/11/10 1,016 1,016 1,001 1,006 10,700
2021/11/09 1,040 1,040 1,005 1,009 22,100
2021/11/08 1,066 1,066 1,029 1,036 11,700
2021/11/05 1,083 1,083 1,052 1,065 13,100
2021/11/04 1,085 1,099 1,074 1,086 12,300
2021/11/02 1,082 1,105 1,058 1,066 27,200
2021/11/01 1,110 1,115 1,089 1,090 11,900
2021/10/29 1,120 1,120 1,077 1,103 21,100
2021/10/28 1,105 1,122 1,081 1,122 25,100
2021/10/27 1,099 1,112 1,093 1,112 30,900
2021/10/26 1,051 1,097 1,045 1,094 22,100
2021/10/25 1,013 1,059 1,013 1,052 25,900
2021/10/22 1,021 1,021 1,003 1,013 14,200
2021/10/21 1,010 1,023 1,003 1,019 29,300
2021/10/20 1,021 1,021 988 1,000 29,200
2021/10/19 1,014 1,026 1,013 1,021 11,100
2021/10/18 1,000 1,025 993 1,025 18,700
2021/10/15 1,011 1,011 989 997 19,600
2021/10/14 1,012 1,029 1,002 1,005 16,700
2021/10/13 1,032 1,041 1,010 1,022 28,300
2021/10/12 1,091 1,091 1,029 1,031 73,000
2021/10/11 1,145 1,145 1,091 1,093 22,400
2021/10/08 1,136 1,166 1,129 1,145 27,000
2021/10/07 1,159 1,165 1,126 1,133 46,100
2021/10/06 1,183 1,200 1,131 1,159 71,000
2021/10/05 1,148 1,188 1,119 1,171 60,900
2021/10/04 1,134 1,166 1,109 1,148 61,400
2021/10/01 1,117 1,152 1,102 1,124 83,700
2021/09/30 1,088 1,124 1,073 1,118 37,300
2021/09/29 1,075 1,109 1,066 1,088 44,100
2021/09/28 1,096 1,114 1,070 1,112 34,800
2021/09/27 1,120 1,120 1,083 1,088 32,000
2021/09/24 1,137 1,149 1,110 1,124 42,500
2021/09/22 1,091 1,143 1,091 1,111 64,300
2021/09/21 1,102 1,107 1,064 1,089 83,500
2021/09/17 1,144 1,158 1,122 1,132 50,900
2021/09/16 1,131 1,148 1,115 1,145 63,500
2021/09/15 1,060 1,148 1,058 1,141 130,200
2021/09/14 1,069 1,073 1,046 1,057 41,200
2021/09/13 1,026 1,078 1,026 1,069 60,000
2021/09/10 1,012 1,042 1,012 1,036 24,500
2021/09/09 1,009 1,010 1,005 1,008 12,300
2021/09/08 990 1,009 988 1,009 28,900
2021/09/07 983 995 976 993 27,900
2021/09/06 1,007 1,007 972 981 26,900
2021/09/03 1,007 1,007 970 978 69,200
2021/09/02 996 1,003 985 990 37,500
2021/09/01 989 992 980 989 8,500
2021/08/31 985 991 972 987 8,600
2021/08/30 960 985 959 976 19,900
2021/08/27 964 965 934 950 20,900
2021/08/26 954 979 952 974 18,800
2021/08/25 970 981 951 954 29,400
2021/08/24 982 997 960 974 50,800
2021/08/23 949 983 948 976 32,600
2021/08/20 947 951 914 934 96,200
2021/08/19 971 978 939 947 38,600
2021/08/18 969 994 964 981 51,500
2021/08/17 1,018 1,018 959 965 92,800
2021/08/16 1,005 1,031 971 1,025 125,300
2021/08/13 1,100 1,180 989 1,035 241,400
2021/08/12 1,072 1,083 1,059 1,070 42,400
2021/08/11 1,090 1,090 1,070 1,071 20,100
2021/08/10 1,067 1,095 1,067 1,095 15,400
2021/08/06 1,093 1,093 1,060 1,067 42,500
2021/08/05 1,079 1,095 1,072 1,086 16,600
2021/08/04 1,116 1,116 1,079 1,080 18,500
2021/08/03 1,120 1,135 1,110 1,112 15,500
2021/08/02 1,102 1,123 1,101 1,120 13,400
2021/07/30 1,128 1,128 1,089 1,105 36,200
2021/07/29 1,116 1,129 1,106 1,126 10,700
2021/07/28 1,120 1,127 1,100 1,106 24,000
2021/07/27 1,135 1,139 1,110 1,131 17,100
2021/07/26 1,131 1,158 1,120 1,133 52,200
2021/07/21 1,087 1,127 1,087 1,110 43,000
2021/07/20 1,061 1,092 1,060 1,074 26,300
2021/07/19 1,087 1,100 1,067 1,076 38,700
2021/07/16 1,099 1,129 1,095 1,101 57,400
2021/07/15 1,047 1,140 1,040 1,104 145,500
2021/07/14 1,023 1,045 1,021 1,043 16,000
2021/07/13 1,024 1,035 1,000 1,026 39,000
2021/07/12 1,037 1,048 1,024 1,038 35,900
2021/07/09 1,001 1,028 991 1,024 37,200
2021/07/08 1,015 1,015 989 1,001 36,000
2021/07/07 1,027 1,030 1,004 1,011 31,500
2021/07/06 1,038 1,043 1,025 1,033 21,000
2021/07/05 1,043 1,045 1,022 1,032 30,900
2021/07/02 1,045 1,067 1,040 1,042 37,600
2021/07/01 1,068 1,068 1,029 1,032 42,400
2021/06/30 1,053 1,075 1,049 1,065 55,900
2021/06/29 1,090 1,107 1,059 1,065 227,400
2021/06/28 1,119 1,140 1,091 1,133 401,700
2021/06/25 1,075 1,127 1,075 1,114 75,300
2021/06/24 1,100 1,109 1,067 1,075 56,400
2021/06/23 1,126 1,134 1,093 1,109 69,800
2021/06/22 1,122 1,162 1,119 1,135 47,400
2021/06/21 1,092 1,115 1,068 1,090 95,600
2021/06/18 1,197 1,197 1,100 1,106 157,800
2021/06/17 1,198 1,211 1,180 1,199 57,000
2021/06/16 1,210 1,218 1,193 1,212 57,000
2021/06/15 1,220 1,228 1,210 1,217 20,600
2021/06/14 1,200 1,219 1,192 1,219 40,900
2021/06/11 1,254 1,254 1,190 1,200 82,300
2021/06/10 1,275 1,280 1,262 1,262 19,000
2021/06/09 1,258 1,278 1,258 1,274 52,800
2021/06/08 1,300 1,300 1,256 1,261 74,300
2021/06/07 1,319 1,319 1,296 1,299 27,500
2021/06/04 1,346 1,346 1,307 1,308 26,000
2021/06/03 1,352 1,352 1,321 1,321 36,700
2021/06/02 1,307 1,380 1,307 1,336 53,100
2021/06/01 1,291 1,309 1,280 1,301 22,800
2021/05/31 1,282 1,295 1,271 1,288 17,300
2021/05/28 1,289 1,289 1,269 1,284 16,400
2021/05/27 1,287 1,304 1,267 1,273 42,700
2021/05/26 1,319 1,319 1,282 1,292 36,800
2021/05/25 1,354 1,354 1,319 1,330 38,700
2021/05/24 1,360 1,375 1,333 1,354 26,700
2021/05/21 1,345 1,361 1,315 1,346 48,600
2021/05/20 1,290 1,345 1,287 1,330 46,200
2021/05/19 1,237 1,290 1,237 1,288 42,800
2021/05/18 1,201 1,266 1,201 1,251 37,500
2021/05/17 1,230 1,241 1,184 1,200 63,100
2021/05/14 1,218 1,245 1,201 1,237 29,500
2021/05/13 1,209 1,247 1,179 1,197 51,800
2021/05/12 1,305 1,313 1,216 1,227 125,100
2021/05/11 1,280 1,324 1,220 1,298 213,800
2021/05/10 1,352 1,428 1,318 1,320 214,300
2021/05/07 1,342 1,364 1,333 1,340 80,500
2021/05/06 1,309 1,341 1,295 1,329 35,300
2021/04/30 1,297 1,309 1,277 1,287 33,800
2021/04/28 1,302 1,320 1,294 1,309 18,600
2021/04/27 1,324 1,343 1,295 1,317 30,300
2021/04/26 1,309 1,320 1,287 1,313 52,500
2021/04/23 1,299 1,335 1,286 1,306 35,600
2021/04/22 1,347 1,347 1,308 1,316 59,100
2021/04/21 1,326 1,336 1,295 1,331 81,900
2021/04/20 1,356 1,363 1,328 1,334 68,100
2021/04/19 1,349 1,408 1,349 1,356 112,600
2021/04/16 1,368 1,371 1,334 1,344 26,100
2021/04/15 1,372 1,436 1,361 1,369 92,900
2021/04/14 1,341 1,369 1,315 1,357 36,900
2021/04/13 1,290 1,358 1,287 1,348 53,700
2021/04/12 1,329 1,329 1,280 1,297 65,000
2021/04/09 1,329 1,351 1,301 1,336 38,700
2021/04/08 1,348 1,348 1,318 1,338 43,600
2021/04/07 1,328 1,349 1,304 1,340 50,500
2021/04/06 1,359 1,364 1,329 1,345 56,900
2021/04/05 1,393 1,393 1,342 1,355 51,900
2021/04/02 1,380 1,389 1,337 1,374 58,500
2021/04/01 1,417 1,417 1,360 1,380 63,300
2021/03/31 1,420 1,427 1,360 1,413 59,800
2021/03/30 1,394 1,442 1,367 1,420 60,600
2021/03/29 1,396 1,415 1,344 1,364 81,500
2021/03/26 1,388 1,447 1,387 1,405 84,700
2021/03/25 1,320 1,391 1,320 1,347 77,100
2021/03/24 1,356 1,356 1,294 1,307 88,300
2021/03/23 1,339 1,424 1,325 1,384 142,700
2021/03/22 1,322 1,330 1,285 1,328 36,600
2021/03/19 1,322 1,345 1,277 1,318 57,000
2021/03/18 1,295 1,340 1,284 1,324 55,400
2021/03/17 1,289 1,293 1,255 1,290 25,600
2021/03/16 1,290 1,293 1,250 1,269 57,700
2021/03/15 1,279 1,334 1,279 1,300 67,400
2021/03/12 1,260 1,272 1,225 1,259 45,700
2021/03/11 1,215 1,274 1,205 1,260 67,500
2021/03/10 1,197 1,215 1,186 1,211 28,700
2021/03/09 1,199 1,212 1,171 1,204 37,600
2021/03/08 1,220 1,224 1,159 1,208 60,700
2021/03/05 1,127 1,214 1,110 1,199 129,400
2021/03/04 1,166 1,166 1,100 1,154 106,300
2021/03/03 1,086 1,176 1,070 1,176 73,800
2021/03/02 1,087 1,089 1,043 1,088 28,800
2021/03/01 1,049 1,086 1,045 1,078 22,700
2021/02/26 1,045 1,070 1,032 1,050 52,300
2021/02/25 1,056 1,086 1,056 1,073 22,000
2021/02/24 1,074 1,090 1,045 1,056 24,100
2021/02/22 1,045 1,110 1,045 1,090 36,600
2021/02/19 1,067 1,067 1,026 1,045 49,900
2021/02/18 1,109 1,109 1,058 1,067 62,600
2021/02/17 1,004 1,124 994 1,115 102,800
2021/02/16 1,047 1,049 1,011 1,017 50,600
2021/02/15 1,026 1,075 1,008 1,047 113,000
2021/02/12 1,039 1,056 960 1,035 344,100
2021/02/10 824 969 808 969 152,000
2021/02/09 834 834 804 819 83,300
2021/02/08 820 834 815 829 29,000
2021/02/05 811 841 800 817 96,000
2021/02/04 810 835 804 808 50,900
2021/02/03 817 826 812 812 20,200
2021/02/02 810 827 810 810 12,400
2021/02/01 822 830 808 808 35,700
2021/01/29 808 823 796 823 32,900
2021/01/28 778 808 771 808 99,400
2021/01/27 814 814 790 790 22,100
2021/01/26 816 820 787 810 28,900
2021/01/25 786 815 780 808 59,700
2021/01/22 789 796 774 777 48,600
2021/01/21 779 811 779 791 76,600
2021/01/20 749 791 745 773 68,700
2021/01/19 744 748 723 736 63,400
2021/01/18 740 742 732 739 10,700
2021/01/15 742 744 732 732 7,900
2021/01/14 736 752 726 742 39,400
2021/01/13 734 736 730 734 8,000
2021/01/12 719 733 714 732 24,200
2021/01/08 701 712 697 712 17,500
2021/01/07 710 720 697 700 20,500
2021/01/06 705 714 704 706 9,200
2021/01/05 706 710 700 705 8,300
2021/01/04 724 724 693 717 29,200

このページの先頭へ