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
2023/12/29 1,005 1,014 993 1,013 46,300
2023/12/28 970 1,018 966 1,009 183,000
2023/12/27 979 1,000 976 997 50,500
2023/12/26 990 992 966 967 52,100
2023/12/25 992 995 975 986 32,300
2023/12/22 992 998 991 991 20,500
2023/12/21 990 995 978 988 28,300
2023/12/20 1,002 1,009 987 989 34,600
2023/12/19 979 1,001 979 993 30,900
2023/12/18 975 981 961 978 52,300
2023/12/15 976 994 974 979 82,200
2023/12/14 981 981 966 968 34,500
2023/12/13 990 991 978 981 46,900
2023/12/12 1,002 1,011 992 997 73,000
2023/12/11 1,003 1,015 989 1,000 49,500
2023/12/08 1,032 1,033 996 1,005 72,000
2023/12/07 1,043 1,044 1,020 1,032 45,500
2023/12/06 1,037 1,050 1,032 1,046 30,000
2023/12/05 1,078 1,078 1,042 1,043 41,600
2023/12/04 1,089 1,089 1,067 1,079 22,600
2023/12/01 1,089 1,098 1,075 1,086 31,600
2023/11/30 1,076 1,103 1,060 1,090 54,300
2023/11/29 1,095 1,095 1,078 1,078 20,900
2023/11/28 1,095 1,097 1,075 1,095 91,100
2023/11/27 1,103 1,128 1,089 1,089 25,200
2023/11/24 1,128 1,128 1,082 1,103 55,600
2023/11/22 1,102 1,128 1,096 1,118 18,200
2023/11/21 1,129 1,129 1,080 1,112 65,300
2023/11/20 1,165 1,172 1,120 1,129 59,800
2023/11/17 1,157 1,171 1,108 1,149 100,300
2023/11/16 1,186 1,206 1,115 1,157 67,600
2023/11/15 1,082 1,221 1,056 1,186 180,400
2023/11/14 1,218 1,228 1,200 1,201 18,800
2023/11/13 1,211 1,221 1,207 1,217 8,900
2023/11/10 1,214 1,214 1,194 1,208 22,500
2023/11/09 1,213 1,221 1,212 1,219 13,200
2023/11/08 1,203 1,227 1,203 1,211 23,200
2023/11/07 1,212 1,220 1,202 1,203 10,900
2023/11/06 1,226 1,228 1,212 1,219 16,000
2023/11/02 1,227 1,232 1,210 1,224 14,700
2023/11/01 1,214 1,230 1,211 1,223 24,100
2023/10/31 1,189 1,222 1,177 1,221 31,900
2023/10/30 1,197 1,210 1,182 1,182 57,100
2023/10/27 1,198 1,198 1,182 1,193 18,800
2023/10/26 1,182 1,189 1,168 1,168 19,800
2023/10/25 1,194 1,194 1,176 1,182 17,200
2023/10/24 1,164 1,184 1,137 1,180 37,400
2023/10/23 1,186 1,192 1,169 1,169 21,000
2023/10/20 1,186 1,194 1,171 1,186 19,800
2023/10/19 1,176 1,196 1,176 1,186 15,000
2023/10/18 1,182 1,195 1,169 1,189 15,200
2023/10/17 1,202 1,202 1,160 1,163 30,000
2023/10/16 1,216 1,216 1,184 1,184 27,600
2023/10/13 1,233 1,233 1,217 1,217 14,700
2023/10/12 1,232 1,245 1,225 1,235 18,600
2023/10/11 1,184 1,253 1,184 1,232 66,300
2023/10/10 1,192 1,203 1,188 1,188 24,600
2023/10/06 1,199 1,200 1,180 1,188 17,000
2023/10/05 1,186 1,211 1,186 1,199 16,400
2023/10/04 1,196 1,233 1,175 1,196 134,500
2023/10/03 1,210 1,219 1,185 1,206 40,400
2023/10/02 1,225 1,246 1,207 1,207 22,100
2023/09/29 1,231 1,243 1,221 1,235 21,900
2023/09/28 1,240 1,253 1,231 1,231 25,300
2023/09/27 1,221 1,240 1,211 1,240 15,300
2023/09/26 1,232 1,241 1,231 1,235 24,100
2023/09/25 1,234 1,246 1,232 1,236 45,500
2023/09/22 1,208 1,240 1,201 1,232 25,900
2023/09/21 1,233 1,243 1,222 1,222 31,200
2023/09/20 1,214 1,234 1,214 1,226 39,600
2023/09/19 1,222 1,233 1,217 1,226 17,600
2023/09/15 1,228 1,229 1,208 1,212 26,700
2023/09/14 1,224 1,229 1,210 1,225 28,300
2023/09/13 1,211 1,213 1,188 1,208 64,900
2023/09/12 1,181 1,242 1,176 1,228 88,700
2023/09/11 1,173 1,190 1,172 1,181 24,700
2023/09/08 1,184 1,190 1,169 1,173 26,400
2023/09/07 1,163 1,206 1,163 1,185 59,800
2023/09/06 1,199 1,199 1,169 1,184 56,800
2023/09/05 1,160 1,197 1,156 1,197 87,500
2023/09/04 1,140 1,156 1,125 1,150 48,400
2023/09/01 1,138 1,138 1,115 1,136 28,600
2023/08/31 1,141 1,146 1,130 1,132 22,600
2023/08/30 1,148 1,153 1,133 1,141 25,900
2023/08/29 1,143 1,149 1,123 1,135 19,000
2023/08/28 1,140 1,140 1,119 1,138 24,300
2023/08/25 1,126 1,133 1,111 1,126 41,700
2023/08/24 1,132 1,134 1,112 1,133 59,000
2023/08/23 1,150 1,163 1,130 1,140 37,800
2023/08/22 1,151 1,176 1,130 1,167 72,000
2023/08/21 1,145 1,163 1,145 1,149 23,700
2023/08/18 1,131 1,157 1,110 1,137 60,700
2023/08/17 1,136 1,148 1,123 1,136 29,900
2023/08/16 1,150 1,173 1,115 1,137 48,700
2023/08/15 1,153 1,199 1,137 1,150 79,900
2023/08/14 1,122 1,164 1,087 1,088 92,300
2023/08/10 1,155 1,156 1,139 1,143 32,100
2023/08/09 1,181 1,181 1,147 1,151 21,100
2023/08/08 1,174 1,185 1,169 1,175 11,900
2023/08/07 1,159 1,175 1,146 1,175 14,400
2023/08/04 1,150 1,158 1,146 1,158 10,200
2023/08/03 1,151 1,160 1,147 1,150 14,100
2023/08/02 1,173 1,173 1,154 1,162 21,900
2023/08/01 1,190 1,194 1,173 1,180 16,700
2023/07/31 1,176 1,192 1,170 1,184 78,900
2023/07/28 1,186 1,186 1,157 1,170 50,700
2023/07/27 1,187 1,205 1,183 1,190 19,400
2023/07/26 1,162 1,224 1,155 1,195 64,900
2023/07/25 1,175 1,179 1,160 1,162 45,400
2023/07/24 1,186 1,192 1,174 1,178 20,200
2023/07/21 1,174 1,183 1,166 1,183 25,500
2023/07/20 1,167 1,180 1,164 1,175 9,500
2023/07/19 1,161 1,179 1,160 1,174 21,600
2023/07/18 1,180 1,197 1,157 1,159 23,500
2023/07/14 1,161 1,166 1,142 1,156 20,400
2023/07/13 1,174 1,180 1,130 1,161 44,200
2023/07/12 1,182 1,182 1,150 1,150 30,700
2023/07/11 1,188 1,203 1,175 1,175 52,000
2023/07/10 1,222 1,222 1,186 1,191 38,300
2023/07/07 1,244 1,246 1,221 1,228 30,000
2023/07/06 1,237 1,280 1,225 1,248 52,700
2023/07/05 1,228 1,249 1,220 1,237 21,100
2023/07/04 1,225 1,253 1,216 1,239 33,200
2023/07/03 1,223 1,240 1,216 1,235 28,100
2023/06/30 1,233 1,238 1,213 1,221 34,000
2023/06/29 1,249 1,291 1,209 1,241 197,000
2023/06/28 1,313 1,325 1,283 1,295 79,600
2023/06/27 1,350 1,350 1,310 1,325 51,800
2023/06/26 1,285 1,356 1,260 1,313 62,400
2023/06/23 1,260 1,319 1,260 1,285 53,500
2023/06/22 1,211 1,265 1,193 1,249 58,500
2023/06/21 1,200 1,224 1,199 1,213 19,400
2023/06/20 1,183 1,206 1,181 1,201 22,200
2023/06/19 1,198 1,198 1,168 1,185 22,600
2023/06/16 1,181 1,199 1,165 1,190 35,200
2023/06/15 1,198 1,212 1,174 1,175 45,500
2023/06/14 1,178 1,218 1,161 1,188 44,600
2023/06/13 1,178 1,249 1,178 1,182 132,700
2023/06/12 1,114 1,169 1,114 1,168 53,800
2023/06/09 1,107 1,118 1,104 1,109 23,200
2023/06/08 1,119 1,124 1,098 1,107 34,300
2023/06/07 1,115 1,139 1,113 1,123 43,700
2023/06/06 1,098 1,117 1,091 1,111 22,200
2023/06/05 1,101 1,117 1,098 1,104 44,500
2023/06/02 1,046 1,094 1,029 1,083 79,100
2023/06/01 1,078 1,078 1,038 1,049 109,100
2023/05/31 1,117 1,117 1,084 1,088 83,900
2023/05/30 1,128 1,133 1,112 1,126 18,300
2023/05/29 1,117 1,143 1,117 1,128 35,500
2023/05/26 1,132 1,133 1,097 1,112 64,700
2023/05/25 1,136 1,144 1,116 1,136 39,200
2023/05/24 1,145 1,159 1,138 1,139 24,100
2023/05/23 1,153 1,158 1,122 1,155 39,700
2023/05/22 1,153 1,169 1,142 1,151 29,000
2023/05/19 1,134 1,161 1,134 1,147 18,900
2023/05/18 1,115 1,147 1,109 1,141 38,400
2023/05/17 1,138 1,145 1,103 1,110 84,600
2023/05/16 1,133 1,150 1,123 1,145 76,800
2023/05/15 1,119 1,167 1,086 1,133 161,600
2023/05/12 1,049 1,115 1,045 1,111 165,500
2023/05/11 1,074 1,075 1,041 1,052 116,200
2023/05/10 1,076 1,077 1,064 1,074 19,700
2023/05/09 1,073 1,079 1,066 1,076 26,700
2023/05/08 1,087 1,087 1,067 1,071 21,900
2023/05/02 1,089 1,090 1,075 1,080 30,100
2023/05/01 1,085 1,092 1,076 1,080 25,900
2023/04/28 1,079 1,079 1,060 1,075 41,900
2023/04/27 1,071 1,090 1,065 1,074 59,900
2023/04/26 1,065 1,072 1,057 1,071 26,300
2023/04/25 1,068 1,073 1,064 1,070 17,800
2023/04/24 1,056 1,063 1,051 1,063 18,400
2023/04/21 1,064 1,068 1,050 1,060 34,400
2023/04/20 1,063 1,076 1,059 1,061 26,400
2023/04/19 1,060 1,061 1,042 1,054 83,200
2023/04/18 1,073 1,089 1,049 1,053 76,000
2023/04/17 1,108 1,108 1,049 1,061 99,300
2023/04/14 1,104 1,104 1,093 1,101 17,500
2023/04/13 1,088 1,104 1,083 1,104 13,700
2023/04/12 1,095 1,096 1,082 1,087 43,400
2023/04/11 1,113 1,113 1,083 1,095 45,700
2023/04/10 1,108 1,113 1,090 1,100 22,700
2023/04/07 1,096 1,120 1,096 1,107 17,900
2023/04/06 1,114 1,123 1,090 1,103 45,900
2023/04/05 1,137 1,137 1,096 1,113 109,900
2023/04/04 1,149 1,149 1,135 1,143 12,600
2023/04/03 1,162 1,179 1,146 1,149 20,000
2023/03/31 1,145 1,167 1,145 1,162 21,900
2023/03/30 1,149 1,149 1,135 1,146 11,200
2023/03/29 1,141 1,143 1,120 1,138 80,000
2023/03/28 1,126 1,143 1,123 1,139 26,100
2023/03/27 1,130 1,134 1,113 1,114 35,400
2023/03/24 1,119 1,127 1,097 1,120 20,700
2023/03/23 1,114 1,137 1,092 1,122 30,500
2023/03/22 1,118 1,130 1,107 1,113 20,800
2023/03/20 1,111 1,112 1,088 1,101 39,400
2023/03/17 1,107 1,119 1,095 1,110 30,200
2023/03/16 1,101 1,114 1,091 1,107 37,700
2023/03/15 1,138 1,144 1,126 1,131 31,700
2023/03/14 1,130 1,133 1,078 1,102 86,200
2023/03/13 1,150 1,167 1,124 1,137 87,800
2023/03/10 1,173 1,197 1,172 1,179 20,700
2023/03/09 1,193 1,194 1,176 1,187 11,200
2023/03/08 1,175 1,194 1,171 1,181 11,700
2023/03/07 1,201 1,203 1,178 1,187 18,000
2023/03/06 1,199 1,205 1,190 1,192 15,400
2023/03/03 1,182 1,202 1,179 1,200 19,500
2023/03/02 1,186 1,191 1,164 1,182 19,700
2023/03/01 1,176 1,197 1,174 1,186 10,400
2023/02/28 1,184 1,190 1,164 1,167 12,900
2023/02/27 1,193 1,201 1,171 1,173 14,200
2023/02/24 1,158 1,185 1,158 1,185 20,700
2023/02/22 1,154 1,173 1,154 1,169 14,000
2023/02/21 1,165 1,169 1,142 1,148 46,600
2023/02/20 1,150 1,164 1,129 1,160 57,100
2023/02/17 1,174 1,193 1,149 1,157 33,400
2023/02/16 1,213 1,217 1,180 1,187 45,900
2023/02/15 1,218 1,244 1,174 1,239 70,900
2023/02/14 1,168 1,248 1,163 1,239 90,100
2023/02/13 1,083 1,221 1,064 1,161 193,300
2023/02/10 1,130 1,133 1,101 1,112 44,600
2023/02/09 1,148 1,157 1,120 1,127 38,900
2023/02/08 1,139 1,149 1,127 1,133 25,800
2023/02/07 1,160 1,172 1,136 1,143 32,400
2023/02/06 1,126 1,171 1,126 1,162 93,500
2023/02/03 1,121 1,127 1,098 1,115 32,600
2023/02/02 1,136 1,153 1,107 1,118 34,100
2023/02/01 1,149 1,170 1,115 1,120 100,300
2023/01/31 1,163 1,186 1,133 1,136 97,500
2023/01/30 1,138 1,173 1,138 1,163 91,500
2023/01/27 1,119 1,140 1,109 1,138 41,500
2023/01/26 1,105 1,119 1,088 1,112 38,100
2023/01/25 1,099 1,111 1,090 1,097 16,900
2023/01/24 1,094 1,126 1,081 1,089 50,900
2023/01/23 1,083 1,105 1,077 1,097 33,600
2023/01/20 1,065 1,086 1,060 1,074 33,600
2023/01/19 1,080 1,102 1,057 1,075 53,400
2023/01/18 1,114 1,121 1,073 1,080 95,100
2023/01/17 1,167 1,173 1,110 1,114 77,600
2023/01/16 1,123 1,178 1,092 1,173 64,500
2023/01/13 1,075 1,140 1,066 1,137 57,400
2023/01/12 1,098 1,098 1,065 1,075 29,200
2023/01/11 1,077 1,110 1,077 1,106 16,900
2023/01/10 1,073 1,086 1,064 1,077 16,000
2023/01/06 1,038 1,078 1,038 1,071 15,600
2023/01/05 1,057 1,057 1,036 1,039 13,500
2023/01/04 1,048 1,065 1,025 1,056 22,600

このページの先頭へ