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
2021/12/30 927 927 909 927 65,100
2021/12/29 917 945 913 927 79,100
2021/12/28 906 929 895 923 142,400
2021/12/27 936 940 885 891 129,700
2021/12/24 951 974 935 936 80,000
2021/12/23 939 952 923 936 90,500
2021/12/22 890 936 880 924 194,100
2021/12/21 845 871 836 856 74,400
2021/12/20 867 872 835 847 139,400
2021/12/17 877 900 862 873 106,900
2021/12/16 900 909 875 877 64,800
2021/12/15 871 902 871 872 93,900
2021/12/14 895 910 871 878 97,700
2021/12/13 927 931 895 906 102,600
2021/12/10 952 952 918 922 99,200
2021/12/09 977 981 951 951 61,100
2021/12/08 980 996 960 981 61,200
2021/12/07 930 965 929 965 53,800
2021/12/06 939 942 920 929 64,500
2021/12/03 935 959 911 954 76,000
2021/12/02 940 972 915 920 111,600
2021/12/01 941 967 915 964 70,100
2021/11/30 985 1,018 941 941 91,200
2021/11/29 956 1,007 938 965 109,600
2021/11/26 988 989 940 971 105,600
2021/11/25 1,019 1,048 980 995 104,400
2021/11/24 1,045 1,045 997 1,009 131,100
2021/11/22 1,051 1,064 1,036 1,046 77,900
2021/11/19 1,085 1,105 1,045 1,061 126,300
2021/11/18 1,132 1,136 1,074 1,084 150,100
2021/11/17 1,166 1,233 1,118 1,141 141,800
2021/11/16 1,067 1,182 1,054 1,166 279,500
2021/11/15 1,135 1,199 1,131 1,183 282,000
2021/11/12 1,065 1,127 1,065 1,111 99,500
2021/11/11 1,035 1,077 1,026 1,075 56,200
2021/11/10 1,052 1,071 1,031 1,048 42,100
2021/11/09 1,068 1,083 1,040 1,057 96,000
2021/11/08 1,142 1,146 1,061 1,061 204,100
2021/11/05 1,098 1,179 1,090 1,150 221,800
2021/11/04 1,098 1,118 1,075 1,086 59,100
2021/11/02 1,108 1,114 1,081 1,089 65,100
2021/11/01 1,100 1,120 1,092 1,119 68,900
2021/10/29 1,075 1,085 1,060 1,071 57,800
2021/10/28 1,045 1,080 1,042 1,071 51,800
2021/10/27 1,061 1,062 1,040 1,062 35,600
2021/10/26 1,030 1,065 1,030 1,056 59,900
2021/10/25 1,027 1,039 1,011 1,029 41,000
2021/10/22 1,031 1,049 1,018 1,035 28,700
2021/10/21 1,060 1,069 1,033 1,037 62,100
2021/10/20 1,087 1,088 1,060 1,061 31,100
2021/10/19 1,046 1,079 1,046 1,070 41,600
2021/10/18 1,065 1,065 1,043 1,045 57,900
2021/10/15 1,045 1,073 1,045 1,070 53,700
2021/10/14 1,040 1,073 1,040 1,049 65,100
2021/10/13 1,046 1,064 1,027 1,034 58,200
2021/10/12 1,080 1,086 1,052 1,061 83,000
2021/10/11 1,057 1,098 1,035 1,091 84,900
2021/10/08 1,040 1,058 1,040 1,055 36,900
2021/10/07 1,005 1,055 1,002 1,037 79,100
2021/10/06 1,035 1,057 999 1,004 126,900
2021/10/05 1,020 1,045 985 1,033 199,100
2021/10/04 1,124 1,124 1,031 1,031 192,300
2021/10/01 1,076 1,133 1,070 1,130 112,700
2021/09/30 1,113 1,120 1,074 1,093 60,300
2021/09/29 1,096 1,123 1,086 1,113 77,900
2021/09/28 1,133 1,187 1,111 1,125 191,300
2021/09/27 1,112 1,126 1,080 1,085 77,800
2021/09/24 1,075 1,104 1,075 1,086 89,600
2021/09/22 1,095 1,105 1,053 1,056 91,400
2021/09/21 1,076 1,108 1,057 1,093 115,900
2021/09/17 1,110 1,150 1,098 1,144 104,800
2021/09/16 1,147 1,155 1,087 1,090 147,100
2021/09/15 1,194 1,195 1,145 1,162 122,100
2021/09/14 1,195 1,226 1,177 1,202 166,500
2021/09/13 1,188 1,206 1,154 1,199 174,500
2021/09/10 1,115 1,199 1,110 1,198 234,000
2021/09/09 1,140 1,140 1,090 1,104 165,900
2021/09/08 1,145 1,162 1,116 1,156 118,100
2021/09/07 1,165 1,184 1,136 1,141 114,700
2021/09/06 1,161 1,170 1,122 1,160 203,300
2021/09/03 1,202 1,204 1,155 1,178 193,300
2021/09/02 1,260 1,260 1,192 1,204 104,100
2021/09/01 1,250 1,276 1,202 1,245 140,600
2021/08/31 1,215 1,253 1,211 1,231 151,100
2021/08/30 1,226 1,249 1,195 1,221 106,500
2021/08/27 1,201 1,230 1,154 1,224 213,300
2021/08/26 1,220 1,255 1,201 1,215 214,700
2021/08/25 1,185 1,262 1,172 1,239 381,700
2021/08/24 1,167 1,197 1,131 1,161 291,500
2021/08/23 1,086 1,150 1,081 1,147 405,900
2021/08/20 998 1,078 995 1,057 290,400
2021/08/19 1,019 1,066 1,002 1,008 269,300
2021/08/18 964 1,052 905 1,052 322,600
2021/08/17 1,020 1,028 944 994 618,100
2021/08/16 996 996 996 996 46,000
2021/08/13 875 898 843 846 122,800
2021/08/12 887 905 871 875 50,200
2021/08/11 883 900 878 889 35,100
2021/08/10 845 885 834 883 64,900
2021/08/06 852 876 840 845 93,200
2021/08/05 873 886 864 866 49,000
2021/08/04 901 917 861 863 121,900
2021/08/03 898 906 888 901 46,400
2021/08/02 915 935 889 899 100,000
2021/07/30 925 940 909 915 43,000
2021/07/29 921 952 916 940 53,700
2021/07/28 935 948 918 921 61,400
2021/07/27 958 959 932 941 63,500
2021/07/26 953 983 953 958 41,200
2021/07/21 956 975 942 953 40,400
2021/07/20 946 971 943 944 72,000
2021/07/19 935 955 928 946 55,600
2021/07/16 934 950 929 939 48,200
2021/07/15 974 980 939 941 61,700
2021/07/14 970 988 969 983 32,200
2021/07/13 980 993 973 976 41,800
2021/07/12 953 970 952 969 49,100
2021/07/09 905 947 892 945 86,900
2021/07/08 950 956 916 918 103,800
2021/07/07 973 976 936 940 112,800
2021/07/06 988 989 970 975 44,600
2021/07/05 991 1,019 974 980 76,500
2021/07/02 975 1,011 975 1,004 60,500
2021/07/01 999 1,011 973 975 106,500
2021/06/30 1,013 1,057 1,005 1,005 129,800
2021/06/29 995 1,029 987 1,012 130,000
2021/06/28 992 1,010 983 987 92,100
2021/06/25 996 996 978 985 67,400
2021/06/24 970 989 970 981 60,500
2021/06/23 978 1,006 959 974 104,200
2021/06/22 940 974 932 970 94,100
2021/06/21 918 936 911 931 80,500
2021/06/18 950 965 932 936 65,800
2021/06/17 957 957 933 948 96,700
2021/06/16 1,004 1,004 956 968 120,600
2021/06/15 1,018 1,018 987 992 99,000
2021/06/14 1,020 1,020 993 1,007 101,300
2021/06/11 992 1,007 978 1,001 92,700
2021/06/10 975 994 972 977 73,500
2021/06/09 987 994 958 969 83,200
2021/06/08 950 982 950 976 100,600
2021/06/07 931 958 929 951 58,000
2021/06/04 950 950 926 927 82,600
2021/06/03 955 963 937 950 61,100
2021/06/02 951 974 942 955 124,600
2021/06/01 994 995 942 948 239,300
2021/05/31 952 1,010 952 1,004 156,400
2021/05/28 984 987 949 955 110,500
2021/05/27 945 969 938 957 95,600
2021/05/26 934 946 928 946 70,200
2021/05/25 948 961 924 935 139,500
2021/05/24 925 944 894 934 177,700
2021/05/21 922 937 913 924 266,600
2021/05/20 944 946 888 922 389,400
2021/05/19 890 959 867 946 582,900
2021/05/18 824 912 780 882 1,233,300
2021/05/17 1,066 1,083 1,005 1,019 274,400
2021/05/14 1,031 1,063 1,016 1,036 150,500
2021/05/13 1,005 1,043 1,001 1,005 273,200
2021/05/12 1,089 1,110 1,046 1,065 173,700
2021/05/11 1,133 1,133 1,080 1,083 143,600
2021/05/10 1,149 1,160 1,128 1,141 101,200
2021/05/07 1,141 1,158 1,131 1,148 128,600
2021/05/06 1,156 1,160 1,131 1,140 118,900
2021/04/30 1,199 1,199 1,153 1,168 144,000
2021/04/28 1,232 1,241 1,175 1,203 189,300
2021/04/27 1,235 1,249 1,226 1,232 108,400
2021/04/26 1,275 1,278 1,235 1,235 112,500
2021/04/23 1,268 1,312 1,256 1,280 86,600
2021/04/22 1,268 1,282 1,256 1,275 87,900
2021/04/21 1,280 1,292 1,227 1,238 215,600
2021/04/20 1,311 1,326 1,293 1,298 125,500
2021/04/19 1,342 1,350 1,308 1,323 124,200
2021/04/16 1,284 1,346 1,283 1,344 147,400
2021/04/15 1,342 1,342 1,284 1,284 221,600
2021/04/14 1,340 1,353 1,325 1,333 99,900
2021/04/13 1,315 1,340 1,305 1,323 108,300
2021/04/12 1,356 1,360 1,315 1,318 169,700
2021/04/09 1,352 1,376 1,329 1,368 99,900
2021/04/08 1,379 1,379 1,330 1,352 156,500
2021/04/07 1,396 1,408 1,367 1,368 124,300
2021/04/06 1,410 1,439 1,379 1,394 106,900
2021/04/05 1,434 1,435 1,388 1,416 129,000
2021/04/02 1,454 1,456 1,410 1,417 131,800
2021/04/01 1,462 1,468 1,425 1,444 168,700
2021/03/31 1,347 1,456 1,347 1,446 204,300
2021/03/30 1,387 1,396 1,333 1,357 314,800
2021/03/29 1,455 1,470 1,387 1,403 227,200
2021/03/26 1,427 1,458 1,394 1,447 203,800
2021/03/25 1,380 1,422 1,315 1,415 248,300
2021/03/24 1,470 1,470 1,366 1,370 420,200
2021/03/23 1,565 1,570 1,480 1,494 341,400
2021/03/22 1,436 1,496 1,427 1,489 234,300
2021/03/19 1,390 1,428 1,374 1,417 174,200
2021/03/18 1,458 1,463 1,410 1,420 143,300
2021/03/17 1,475 1,493 1,420 1,432 194,500
2021/03/16 1,456 1,506 1,429 1,473 281,900
2021/03/15 1,420 1,435 1,382 1,422 242,000
2021/03/12 1,335 1,390 1,322 1,386 175,200
2021/03/11 1,280 1,321 1,255 1,318 135,500
2021/03/10 1,330 1,348 1,297 1,298 88,300
2021/03/09 1,289 1,313 1,225 1,300 153,400
2021/03/08 1,359 1,390 1,283 1,283 183,700
2021/03/05 1,332 1,342 1,266 1,331 231,600
2021/03/04 1,357 1,389 1,328 1,362 223,200
2021/03/03 1,437 1,460 1,374 1,386 194,100
2021/03/02 1,453 1,492 1,416 1,432 203,500
2021/03/01 1,414 1,452 1,381 1,426 212,200
2021/02/26 1,393 1,438 1,361 1,406 235,300
2021/02/25 1,452 1,482 1,437 1,438 222,300
2021/02/24 1,514 1,526 1,427 1,436 378,000
2021/02/22 1,543 1,590 1,530 1,551 247,400
2021/02/19 1,529 1,569 1,461 1,537 387,800
2021/02/18 1,633 1,642 1,519 1,560 493,500
2021/02/17 1,700 1,706 1,629 1,668 368,800
2021/02/16 1,646 1,759 1,646 1,750 543,900
2021/02/15 1,688 1,710 1,601 1,603 665,700
2021/02/12 1,751 1,799 1,720 1,780 319,800
2021/02/10 1,826 1,838 1,745 1,767 334,000
2021/02/09 1,916 1,945 1,770 1,841 873,600
2021/02/08 1,794 1,900 1,732 1,885 609,800
2021/02/05 1,758 1,799 1,728 1,754 289,600
2021/02/04 1,716 1,831 1,705 1,757 517,100
2021/02/03 1,666 1,737 1,634 1,727 399,700
2021/02/02 1,699 1,700 1,626 1,657 384,400
2021/02/01 1,616 1,680 1,550 1,677 494,000
2021/01/29 1,746 1,759 1,520 1,598 1,102,500
2021/01/28 1,700 1,787 1,646 1,692 1,069,800
2021/01/27 1,685 1,860 1,634 1,817 1,406,500
2021/01/26 1,650 1,754 1,561 1,624 1,355,900
2021/01/25 1,400 1,640 1,384 1,596 1,307,000
2021/01/22 1,295 1,370 1,291 1,345 362,700
2021/01/21 1,250 1,302 1,231 1,295 307,200
2021/01/20 1,369 1,373 1,260 1,280 851,900
2021/01/19 1,365 1,449 1,336 1,442 225,100
2021/01/18 1,370 1,488 1,342 1,360 339,400
2021/01/15 1,350 1,420 1,280 1,413 380,800
2021/01/14 1,397 1,397 1,331 1,364 237,700
2021/01/13 1,490 1,490 1,321 1,397 500,100
2021/01/12 1,308 1,500 1,300 1,444 661,400
2021/01/08 1,288 1,321 1,254 1,283 290,300
2021/01/07 1,204 1,290 1,196 1,247 397,700
2021/01/06 1,181 1,217 1,148 1,168 198,700
2021/01/05 1,188 1,195 1,155 1,173 152,100
2021/01/04 1,180 1,212 1,146 1,208 255,900

このページの先頭へ