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

ウィルズ(4482)の株価時系列情報

ウィルズ(4482)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
2020/12/30 1,112 1,147 1,096 1,147 83,800
2020/12/29 1,089 1,138 1,075 1,127 107,100
2020/12/28 1,088 1,126 1,074 1,092 130,800
2020/12/25 1,089 1,095 1,048 1,075 110,600
2020/12/24 1,121 1,121 1,070 1,088 165,600
2020/12/23 1,106 1,127 1,091 1,121 61,600
2020/12/22 1,139 1,149 1,066 1,076 163,900
2020/12/21 1,144 1,190 1,128 1,142 96,800
2020/12/18 1,166 1,172 1,125 1,140 116,900
2020/12/17 1,132 1,170 1,126 1,166 76,400
2020/12/16 1,121 1,171 1,092 1,138 167,000
2020/12/15 1,182 1,182 1,100 1,111 111,100
2020/12/14 1,108 1,152 1,100 1,152 76,700
2020/12/11 1,070 1,107 1,063 1,104 74,000
2020/12/10 1,075 1,096 1,049 1,053 80,700
2020/12/09 1,118 1,135 1,080 1,085 124,400
2020/12/08 1,115 1,160 1,102 1,122 163,500
2020/12/07 1,216 1,225 1,095 1,116 304,500
2020/12/04 1,190 1,223 1,162 1,215 255,700
2020/12/03 1,300 1,350 1,174 1,188 491,000
2020/12/02 1,198 1,255 1,172 1,246 326,800
2020/12/01 1,164 1,199 1,134 1,168 340,500
2020/11/30 1,046 1,184 1,035 1,104 458,500
2020/11/27 1,052 1,065 1,021 1,021 196,200
2020/11/26 1,041 1,088 1,041 1,073 107,600
2020/11/25 1,094 1,096 1,040 1,059 183,500
2020/11/24 1,060 1,110 1,041 1,101 186,200
2020/11/20 1,091 1,091 1,032 1,037 178,700
2020/11/19 1,056 1,132 1,016 1,072 386,200
2020/11/18 1,071 1,104 1,060 1,064 211,800
2020/11/17 1,092 1,112 1,063 1,082 255,300
2020/11/16 1,210 1,210 1,118 1,122 295,100
2020/11/13 1,231 1,231 1,171 1,208 141,400
2020/11/12 1,219 1,252 1,195 1,228 118,000
2020/11/11 1,174 1,231 1,150 1,212 169,500
2020/11/10 1,285 1,294 1,192 1,209 251,600
2020/11/09 1,355 1,380 1,260 1,282 355,500
2020/11/06 1,278 1,375 1,248 1,355 434,400
2020/11/05 1,220 1,253 1,208 1,243 227,700
2020/11/04 1,223 1,280 1,176 1,220 269,000
2020/11/02 1,177 1,220 1,158 1,196 206,700
2020/10/30 1,218 1,245 1,169 1,177 311,100
2020/10/29 1,275 1,324 1,199 1,203 359,500
2020/10/28 1,223 1,300 1,205 1,277 206,300
2020/10/27 1,172 1,289 1,152 1,247 430,800
2020/10/26 1,350 1,373 1,220 1,220 287,800
2020/10/23 1,311 1,320 1,117 1,307 536,100
2020/10/22 1,295 1,354 1,295 1,311 261,300
2020/10/21 1,313 1,360 1,265 1,317 288,600
2020/10/20 1,296 1,374 1,270 1,340 344,100
2020/10/19 1,390 1,471 1,315 1,326 636,400
2020/10/16 1,394 1,406 1,261 1,330 898,500
2020/10/15 1,287 1,406 1,218 1,369 1,340,700
2020/10/14 1,126 1,278 1,114 1,257 756,700
2020/10/13 1,149 1,150 1,081 1,123 330,000
2020/10/12 1,090 1,160 1,084 1,149 514,900
2020/10/09 1,031 1,065 995 1,060 376,600
2020/10/08 936 1,072 936 1,048 1,142,300
2020/10/07 872 922 868 922 188,300
2020/10/06 896 900 870 881 117,600
2020/10/05 880 891 869 890 163,200
2020/10/02 890 890 854 857 200,300
2020/09/30 915 920 867 875 267,500
2020/09/29 902 935 888 908 342,600
2020/09/28 895 936 860 872 399,500
2020/09/25 845 881 837 881 221,700
2020/09/24 890 890 807 838 345,100
2020/09/23 870 899 851 894 285,700
2020/09/18 814 839 797 831 144,300
2020/09/17 850 873 814 815 278,900
2020/09/16 822 830 789 830 190,000
2020/09/15 798 814 796 811 123,700
2020/09/14 780 817 777 813 132,900
2020/09/11 777 777 745 773 92,600
2020/09/10 774 787 760 766 74,200
2020/09/09 749 777 748 770 75,300
2020/09/08 741 762 733 760 90,300
2020/09/07 768 775 751 752 103,500
2020/09/04 770 790 762 768 130,700
2020/09/03 783 805 777 794 104,900
2020/09/02 818 818 773 782 147,600
2020/09/01 800 826 789 818 105,200
2020/08/31 795 832 778 800 97,400
2020/08/28 841 841 776 798 173,200
2020/08/27 876 876 824 840 110,600
2020/08/26 846 878 823 867 143,000
2020/08/25 898 898 833 846 170,300
2020/08/24 899 904 864 902 234,900
2020/08/21 821 861 810 859 86,200
2020/08/20 856 859 795 806 168,100
2020/08/19 888 888 840 848 68,600
2020/08/18 864 908 825 872 237,000
2020/08/17 925 925 852 865 519,300
2020/08/14 730 788 725 775 94,700
2020/08/13 749 760 731 745 37,300
2020/08/12 750 750 722 742 36,900
2020/08/11 766 774 730 754 75,500
2020/08/07 793 795 753 763 46,100
2020/08/06 767 788 752 778 40,600
2020/08/05 744 769 718 752 43,500
2020/08/04 786 786 744 756 66,200
2020/08/03 671 748 671 741 90,000
2020/07/31 700 700 650 671 92,600
2020/07/30 746 750 679 696 114,400
2020/07/29 790 790 731 737 97,400
2020/07/28 795 804 791 793 39,200
2020/07/27 801 811 785 804 42,600
2020/07/22 812 814 801 811 32,200
2020/07/21 805 826 802 812 29,600
2020/07/20 829 830 806 808 25,700
2020/07/17 836 836 816 829 24,500
2020/07/16 825 838 816 836 50,300
2020/07/15 832 844 814 840 34,800
2020/07/14 865 882 814 823 51,200
2020/07/13 860 890 857 880 41,700
2020/07/10 909 909 855 857 40,900
2020/07/09 944 950 888 910 48,800
2020/07/08 950 964 909 933 62,600
2020/07/07 968 980 936 962 128,000
2020/07/06 862 932 852 929 107,700
2020/07/03 749 849 749 844 91,300
2020/07/02 820 826 738 749 94,600
2020/07/01 868 868 816 819 94,600
2020/06/30 907 925 846 872 83,600
2020/06/29 950 950 881 892 104,800
2020/06/29 1 -> 4.00 分割
2020/06/26 3,890 3,925 3,860 3,870 15,800
2020/06/25 3,920 3,960 3,860 3,890 19,200
2020/06/24 4,015 4,060 3,985 3,990 17,700
2020/06/23 3,950 4,035 3,860 4,015 20,400
2020/06/22 3,925 3,980 3,860 3,890 20,300
2020/06/19 3,790 3,960 3,775 3,955 23,900
2020/06/18 3,865 3,930 3,815 3,830 17,100
2020/06/17 3,920 3,980 3,900 3,935 10,700
2020/06/16 3,915 4,015 3,900 3,940 13,200
2020/06/15 4,105 4,125 3,830 3,890 38,400
2020/06/12 3,845 4,135 3,820 4,105 20,700
2020/06/11 4,180 4,250 4,105 4,125 11,100
2020/06/10 4,210 4,255 4,155 4,200 7,600
2020/06/09 4,140 4,265 4,080 4,260 10,100
2020/06/08 4,050 4,175 4,050 4,100 13,400
2020/06/05 4,120 4,210 4,040 4,065 18,700
2020/06/04 4,235 4,240 4,145 4,180 14,300
2020/06/03 4,385 4,405 4,215 4,240 19,100
2020/06/02 4,280 4,410 4,280 4,305 17,000
2020/06/01 4,265 4,370 4,260 4,280 15,300
2020/05/29 4,220 4,375 4,220 4,275 10,100
2020/05/28 4,370 4,450 4,265 4,320 13,500
2020/05/27 4,345 4,460 4,305 4,395 13,700
2020/05/26 4,700 4,895 4,215 4,385 87,100
2020/05/25 4,405 4,545 4,320 4,540 36,400
2020/05/22 4,395 4,420 4,270 4,395 32,000
2020/05/21 4,320 4,475 4,230 4,245 30,500
2020/05/20 4,195 4,400 4,190 4,350 29,300
2020/05/19 4,240 4,245 4,105 4,175 19,700
2020/05/18 4,185 4,240 4,120 4,165 34,800
2020/05/15 4,000 4,110 3,910 3,975 61,100
2020/05/14 3,790 3,895 3,560 3,690 36,300
2020/05/13 3,910 3,925 3,850 3,860 10,100
2020/05/12 3,900 4,120 3,835 3,855 23,700
2020/05/11 3,895 3,960 3,845 3,875 13,400
2020/05/08 3,940 3,980 3,800 3,910 14,300
2020/05/07 3,755 4,035 3,710 3,865 20,900
2020/05/01 3,995 4,020 3,755 3,825 22,100
2020/04/30 4,170 4,250 4,000 4,055 23,000
2020/04/28 4,375 4,375 4,130 4,155 19,900
2020/04/27 4,465 4,490 4,305 4,335 18,500
2020/04/24 4,590 4,645 4,260 4,395 74,300
2020/04/23 4,120 4,490 4,070 4,490 61,100
2020/04/22 3,870 4,070 3,615 4,070 59,400
2020/04/21 4,520 4,580 3,810 3,975 123,100
2020/04/20 4,160 4,510 4,080 4,510 160,300
2020/04/17 3,920 3,980 3,735 3,810 37,800
2020/04/16 3,400 3,960 3,345 3,880 87,800
2020/04/15 3,155 3,395 3,155 3,260 22,300
2020/04/14 3,000 3,450 2,991 3,195 52,600
2020/04/13 2,949 2,999 2,891 2,988 13,200
2020/04/10 2,862 2,968 2,700 2,899 27,300
2020/04/09 2,551 2,850 2,538 2,850 33,600
2020/04/08 2,306 2,498 2,282 2,498 14,800
2020/04/07 2,280 2,361 2,268 2,302 11,900
2020/04/06 2,201 2,250 2,154 2,243 24,100
2020/04/03 2,241 2,285 2,220 2,224 10,000
2020/04/02 2,170 2,295 2,170 2,239 11,000
2020/04/01 2,195 2,280 2,170 2,170 9,200
2020/03/31 2,322 2,322 2,205 2,235 31,900
2020/03/30 2,200 2,305 2,132 2,291 33,200
2020/03/27 2,449 2,510 2,325 2,362 18,800
2020/03/26 2,450 2,569 2,423 2,423 14,700
2020/03/25 2,725 2,725 2,552 2,595 34,200
2020/03/24 2,579 2,579 2,490 2,507 11,600
2020/03/23 2,390 2,509 2,301 2,440 20,500
2020/03/19 2,585 2,585 2,310 2,450 22,300
2020/03/18 2,682 2,768 2,481 2,485 48,000
2020/03/17 2,450 2,710 2,350 2,632 54,000
2020/03/16 2,600 2,834 2,500 2,500 82,200
2020/03/13 2,165 2,550 1,987 2,398 115,900
2020/03/12 2,627 2,727 2,300 2,395 105,700
2020/03/11 3,100 3,255 2,727 2,727 137,100
2020/03/10 2,805 3,125 2,606 3,060 186,300
2020/03/09 3,860 3,885 3,300 3,305 78,500
2020/03/06 4,195 4,225 3,980 4,000 22,300
2020/03/05 4,290 4,320 4,175 4,205 18,200
2020/03/04 4,100 4,265 4,060 4,220 27,000
2020/03/03 4,420 4,480 4,205 4,210 51,400
2020/03/02 3,910 4,345 3,910 4,290 61,400
2020/02/28 4,060 4,100 3,790 3,870 59,200
2020/02/27 4,360 4,500 4,200 4,200 31,500
2020/02/26 4,595 4,605 4,280 4,360 42,600
2020/02/25 4,355 4,645 4,355 4,520 70,900
2020/02/21 4,450 4,575 4,440 4,565 49,500
2020/02/20 4,470 4,600 4,315 4,405 84,900
2020/02/19 4,265 4,455 4,205 4,450 81,400
2020/02/18 4,180 4,295 4,060 4,215 48,500
2020/02/17 3,880 4,295 3,745 4,230 192,300
2020/02/14 4,240 4,470 4,180 4,440 153,700
2020/02/13 4,090 4,125 3,980 4,115 41,700
2020/02/12 3,985 4,050 3,960 4,035 25,000
2020/02/10 3,920 3,990 3,895 3,980 17,100
2020/02/07 4,010 4,015 3,855 3,880 17,100
2020/02/06 3,965 4,075 3,930 3,965 28,900
2020/02/05 4,000 4,185 3,915 3,930 42,700
2020/02/04 3,780 3,920 3,780 3,920 30,900
2020/02/03 3,700 3,825 3,660 3,765 39,200
2020/01/31 3,785 3,880 3,665 3,780 55,000
2020/01/30 3,990 4,045 3,715 3,715 90,200
2020/01/29 4,190 4,230 4,040 4,040 33,700
2020/01/28 4,000 4,155 3,925 4,125 44,000
2020/01/27 4,080 4,190 4,025 4,065 49,600
2020/01/24 4,385 4,390 4,190 4,215 68,900
2020/01/23 4,400 4,460 4,315 4,395 53,500
2020/01/22 4,385 4,590 4,385 4,485 166,900
2020/01/21 4,450 4,470 4,260 4,360 250,100
2020/01/20 4,725 4,725 4,455 4,540 908,200
2020/01/17 3,875 4,090 3,870 4,025 87,200
2020/01/16 3,875 4,100 3,830 3,830 130,000
2020/01/15 3,780 3,915 3,715 3,915 63,900
2020/01/14 3,790 3,845 3,690 3,710 55,300
2020/01/10 3,895 3,970 3,810 3,825 64,400
2020/01/09 3,800 4,070 3,700 3,915 214,100
2020/01/08 3,750 3,800 3,510 3,660 118,700
2020/01/07 3,645 3,880 3,605 3,880 170,200
2020/01/06 3,615 3,785 3,585 3,585 148,300

このページの先頭へ