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

ウィルグループ(6089)の株価時系列情報

ウィルグループ(6089)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
2026/07/13 1,065 1,073 1,060 1,069 58,300
2026/07/10 1,072 1,081 1,068 1,068 60,000
2026/07/09 1,080 1,084 1,068 1,072 58,900
2026/07/08 1,083 1,090 1,080 1,082 30,000
2026/07/07 1,077 1,088 1,073 1,085 31,900
2026/07/06 1,071 1,081 1,070 1,077 57,100
2026/07/03 1,055 1,071 1,052 1,066 82,500
2026/07/02 1,038 1,056 1,038 1,050 49,500
2026/07/01 1,037 1,040 1,034 1,034 19,100
2026/06/30 1,038 1,042 1,030 1,037 28,600
2026/06/29 1,025 1,042 1,025 1,036 42,700
2026/06/26 1,015 1,023 1,012 1,023 33,100
2026/06/25 1,011 1,017 1,011 1,013 24,800
2026/06/24 1,011 1,021 1,011 1,011 40,200
2026/06/23 1,014 1,018 1,006 1,006 42,300
2026/06/22 1,018 1,025 1,013 1,014 44,100
2026/06/19 1,016 1,023 1,009 1,016 62,100
2026/06/18 1,034 1,035 1,012 1,016 52,400
2026/06/17 1,030 1,040 1,030 1,040 50,300
2026/06/16 1,015 1,033 1,011 1,030 37,600
2026/06/15 1,018 1,025 1,017 1,017 30,100
2026/06/12 1,015 1,021 1,012 1,021 38,700
2026/06/11 1,020 1,020 1,008 1,018 22,700
2026/06/10 1,018 1,027 1,012 1,017 24,600
2026/06/09 1,012 1,029 1,012 1,022 41,700
2026/06/08 1,003 1,018 1,000 1,009 46,000
2026/06/05 1,006 1,024 1,006 1,017 29,300
2026/06/04 1,004 1,010 999 1,003 30,900
2026/06/03 1,003 1,019 990 1,019 68,000
2026/06/02 1,003 1,009 995 1,000 83,900
2026/06/01 1,025 1,025 1,001 1,002 74,500
2026/05/29 1,027 1,045 1,023 1,032 42,000
2026/05/28 1,021 1,030 1,015 1,027 45,300
2026/05/27 1,024 1,032 1,020 1,032 45,300
2026/05/26 1,019 1,033 1,016 1,024 43,700
2026/05/25 1,020 1,023 1,004 1,012 77,600
2026/05/22 1,018 1,025 1,016 1,019 37,400
2026/05/21 1,030 1,032 1,017 1,018 64,400
2026/05/20 1,037 1,045 1,018 1,026 69,300
2026/05/19 1,021 1,046 1,020 1,026 108,500
2026/05/18 1,030 1,039 1,011 1,011 110,300
2026/05/15 1,074 1,074 1,033 1,048 136,700
2026/05/14 1,109 1,110 1,095 1,104 36,900
2026/05/13 1,109 1,117 1,108 1,110 42,500
2026/05/12 1,109 1,115 1,099 1,101 37,800
2026/05/11 1,106 1,109 1,097 1,102 78,700
2026/05/08 1,119 1,123 1,103 1,109 73,700
2026/05/07 1,131 1,131 1,116 1,122 72,600
2026/05/01 1,130 1,130 1,115 1,121 30,200
2026/04/30 1,134 1,136 1,116 1,124 70,100
2026/04/28 1,129 1,152 1,123 1,152 58,800
2026/04/27 1,125 1,127 1,116 1,121 37,400
2026/04/24 1,134 1,138 1,125 1,125 32,300
2026/04/23 1,142 1,149 1,126 1,134 44,000
2026/04/22 1,156 1,158 1,145 1,145 29,100
2026/04/21 1,177 1,177 1,156 1,156 33,600
2026/04/20 1,179 1,179 1,165 1,170 31,300
2026/04/17 1,173 1,181 1,170 1,172 32,400
2026/04/16 1,169 1,178 1,169 1,171 17,300
2026/04/15 1,173 1,183 1,168 1,169 29,300
2026/04/14 1,162 1,169 1,158 1,163 28,400
2026/04/13 1,165 1,173 1,153 1,157 38,200
2026/04/10 1,180 1,182 1,167 1,167 30,900
2026/04/09 1,198 1,198 1,171 1,171 28,300
2026/04/08 1,187 1,194 1,185 1,192 46,500
2026/04/07 1,173 1,184 1,167 1,173 46,900
2026/04/06 1,166 1,174 1,166 1,168 29,900
2026/04/03 1,168 1,178 1,162 1,164 26,200
2026/03/27 1,236 1,246 1,222 1,246 372,700
2026/03/26 1,232 1,240 1,221 1,233 124,800
2026/03/25 1,231 1,235 1,223 1,230 97,200
2026/03/24 1,219 1,225 1,203 1,207 159,100
2026/03/23 1,241 1,241 1,197 1,197 155,600
2026/03/19 1,222 1,228 1,214 1,214 72,800
2026/03/18 1,231 1,232 1,222 1,229 91,100
2026/03/17 1,236 1,238 1,223 1,223 53,300
2026/03/16 1,230 1,230 1,221 1,225 60,100
2026/03/13 1,218 1,231 1,218 1,230 55,700
2026/03/12 1,247 1,247 1,223 1,232 71,300
2026/03/11 1,255 1,257 1,246 1,247 63,500
2026/03/10 1,262 1,263 1,245 1,256 46,100
2026/03/09 1,214 1,252 1,209 1,244 95,700
2026/03/06 1,259 1,260 1,241 1,244 54,400
2026/03/05 1,256 1,272 1,254 1,263 57,700
2026/03/04 1,246 1,252 1,211 1,226 124,100
2026/03/03 1,302 1,302 1,265 1,265 119,400
2026/03/02 1,284 1,315 1,273 1,308 85,000
2026/02/27 1,276 1,299 1,272 1,295 51,200
2026/02/26 1,272 1,282 1,266 1,266 75,400
2026/02/25 1,281 1,284 1,275 1,276 71,700
2026/02/24 1,281 1,290 1,268 1,282 75,900
2026/02/20 1,300 1,300 1,272 1,281 63,000
2026/02/19 1,310 1,310 1,292 1,301 61,400
2026/02/18 1,303 1,319 1,297 1,310 50,800
2026/02/17 1,295 1,304 1,282 1,289 53,300
2026/02/16 1,286 1,291 1,280 1,289 57,800
2026/02/13 1,290 1,317 1,271 1,277 174,900
2026/02/12 1,277 1,301 1,276 1,295 139,400
2026/02/10 1,260 1,294 1,257 1,263 137,400
2026/02/09 1,214 1,221 1,191 1,217 98,000
2026/02/06 1,196 1,199 1,188 1,193 31,700
2026/02/05 1,192 1,201 1,188 1,195 41,400
2026/02/04 1,181 1,193 1,177 1,188 27,600
2026/02/03 1,183 1,192 1,180 1,186 29,700
2026/02/02 1,198 1,201 1,178 1,179 47,800
2026/01/30 1,176 1,190 1,172 1,190 38,800
2026/01/29 1,171 1,175 1,160 1,172 45,300
2026/01/28 1,186 1,186 1,170 1,171 63,700
2026/01/27 1,185 1,192 1,179 1,191 37,800
2026/01/26 1,200 1,200 1,185 1,188 53,100
2026/01/23 1,205 1,212 1,201 1,202 26,500
2026/01/22 1,198 1,210 1,194 1,205 31,300
2026/01/21 1,200 1,200 1,182 1,182 66,300
2026/01/20 1,217 1,220 1,203 1,204 38,200
2026/01/19 1,222 1,225 1,211 1,217 39,300
2026/01/16 1,215 1,222 1,209 1,222 40,200
2026/01/15 1,206 1,216 1,206 1,212 28,800
2026/01/14 1,206 1,212 1,200 1,211 32,400
2026/01/13 1,212 1,216 1,198 1,202 50,600
2026/01/09 1,196 1,210 1,196 1,203 38,700
2026/01/08 1,199 1,203 1,188 1,188 53,700
2026/01/07 1,202 1,208 1,197 1,199 45,700
2026/01/06 1,191 1,208 1,190 1,202 67,600
2026/01/05 1,203 1,206 1,177 1,183 165,900
2025/12/30 1,184 1,205 1,182 1,197 253,000
2025/12/29 1,170 1,187 1,169 1,187 407,600
2025/12/26 1,161 1,165 1,158 1,164 81,800
2025/12/25 1,150 1,160 1,147 1,159 43,400
2025/12/24 1,139 1,150 1,139 1,148 44,600
2025/12/23 1,112 1,142 1,109 1,140 133,900
2025/12/22 1,149 1,149 1,132 1,133 53,400
2025/12/19 1,121 1,140 1,119 1,140 71,800
2025/12/18 1,124 1,127 1,121 1,125 51,400
2025/12/17 1,138 1,139 1,126 1,128 24,200
2025/12/16 1,144 1,146 1,131 1,131 46,600
2025/12/15 1,126 1,140 1,125 1,140 40,700
2025/12/12 1,136 1,137 1,123 1,123 35,100
2025/12/11 1,140 1,141 1,122 1,122 41,000
2025/12/10 1,146 1,146 1,135 1,137 26,400
2025/12/09 1,140 1,143 1,135 1,135 17,500
2025/12/08 1,148 1,148 1,137 1,143 36,000
2025/12/05 1,143 1,147 1,134 1,139 28,600
2025/12/04 1,135 1,149 1,129 1,146 46,400
2025/12/03 1,148 1,149 1,131 1,131 51,700
2025/12/02 1,157 1,158 1,148 1,149 38,200
2025/12/01 1,168 1,174 1,151 1,155 51,400
2025/11/28 1,157 1,167 1,155 1,167 53,600
2025/11/27 1,162 1,162 1,148 1,157 54,300
2025/11/26 1,165 1,173 1,158 1,162 57,300
2025/11/25 1,145 1,165 1,145 1,162 110,000
2025/11/21 1,139 1,145 1,129 1,145 298,900
2025/11/20 1,085 1,119 1,085 1,117 50,800
2025/11/19 1,080 1,093 1,076 1,087 49,400
2025/11/18 1,081 1,090 1,077 1,078 37,000
2025/11/17 1,081 1,088 1,077 1,081 33,500
2025/11/14 1,077 1,084 1,074 1,080 16,700
2025/11/13 1,080 1,088 1,070 1,087 27,900
2025/11/12 1,080 1,092 1,078 1,086 46,300
2025/11/11 1,081 1,092 1,071 1,092 48,900
2025/11/10 1,088 1,094 1,073 1,084 80,200
2025/11/07 1,032 1,032 1,020 1,028 13,400
2025/11/06 1,021 1,035 1,014 1,028 19,800
2025/11/05 1,022 1,027 1,005 1,021 41,600
2025/11/04 1,018 1,028 1,006 1,023 24,300
2025/10/31 1,030 1,030 1,013 1,019 35,200
2025/10/30 1,042 1,045 1,028 1,028 130,000
2025/10/29 1,044 1,051 1,030 1,036 34,100
2025/10/28 1,060 1,071 1,045 1,047 62,100
2025/10/27 1,055 1,064 1,051 1,059 34,200
2025/10/24 1,045 1,055 1,043 1,048 39,200
2025/10/23 1,038 1,043 1,036 1,036 23,300
2025/10/22 1,034 1,040 1,032 1,032 33,900
2025/10/21 1,040 1,044 1,026 1,028 34,900
2025/10/20 1,028 1,029 1,024 1,029 18,500
2025/10/17 1,020 1,024 1,011 1,013 14,300
2025/10/16 1,018 1,023 1,014 1,016 13,400
2025/10/15 1,010 1,019 1,008 1,016 18,800
2025/10/14 996 1,008 994 1,003 30,000
2025/10/10 1,020 1,021 1,001 1,001 27,900
2025/10/09 1,020 1,030 1,020 1,030 24,900
2025/10/08 1,029 1,031 1,022 1,022 19,400
2025/10/07 1,020 1,032 1,016 1,029 36,000
2025/10/06 1,032 1,032 1,019 1,030 43,800
2025/10/03 1,000 1,002 992 1,002 15,900
2025/10/02 996 1,000 989 993 28,500
2025/10/01 1,017 1,017 997 999 37,000
2025/09/30 1,027 1,029 1,017 1,022 25,100
2025/09/29 1,034 1,034 1,022 1,025 25,600
2025/09/26 1,047 1,048 1,018 1,035 63,500
2025/09/25 1,037 1,045 1,032 1,042 44,900
2025/09/24 1,034 1,043 1,027 1,037 118,700
2025/09/22 1,000 1,001 985 989 35,400
2025/09/19 993 999 989 993 44,700
2025/09/18 986 990 979 990 25,700
2025/09/17 978 990 975 990 29,100
2025/09/16 966 980 966 980 29,800
2025/09/12 961 968 958 966 27,100
2025/09/11 961 964 959 961 10,600
2025/09/10 961 964 958 961 17,200
2025/09/09 970 974 960 961 20,100

このページの先頭へ