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
2026/02/03 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
2025/09/08 962 970 961 970 22,200
2025/09/05 953 962 952 962 17,100
2025/09/04 960 961 952 952 31,800
2025/09/03 962 969 960 960 23,300
2025/09/02 973 973 963 963 29,200
2025/09/01 971 980 971 971 20,600
2025/08/29 976 977 972 972 18,000
2025/08/28 976 984 974 976 19,000
2025/08/27 984 984 976 980 14,400
2025/08/26 995 995 982 985 20,500
2025/08/25 998 998 990 998 17,100
2025/08/22 990 997 988 997 14,200
2025/08/21 987 995 982 995 24,800
2025/08/20 983 988 981 981 16,300
2025/08/19 978 985 978 981 20,500
2025/08/18 975 983 975 981 16,800
2025/08/15 980 982 969 974 18,800
2025/08/14 977 981 975 980 17,000
2025/08/13 977 981 974 981 19,600
2025/08/12 979 985 968 982 29,500
2025/08/08 973 973 967 971 17,400
2025/08/07 970 973 966 972 18,000
2025/08/06 971 976 970 970 9,500
2025/08/05 977 980 970 971 21,200
2025/08/04 975 980 973 979 13,600
2025/08/01 965 978 965 978 21,300
2025/07/31 955 965 955 965 11,200
2025/07/30 954 958 954 955 11,200
2025/07/29 962 962 953 956 13,400
2025/07/28 960 966 959 966 16,100
2025/07/25 965 966 958 960 27,400
2025/07/24 960 960 955 959 27,400
2025/07/23 952 963 950 957 37,300
2025/07/22 954 963 948 952 76,100
2025/07/18 944 947 939 939 22,800
2025/07/17 937 941 932 939 17,900
2025/07/16 943 946 939 939 13,200
2025/07/15 933 943 932 941 13,200
2025/07/14 937 939 933 933 19,800
2025/07/11 928 938 928 937 11,200
2025/07/10 937 937 927 927 36,700
2025/07/09 934 937 930 933 14,100
2025/07/08 930 936 928 932 20,100
2025/07/07 934 938 932 934 8,700
2025/07/04 942 942 933 933 11,300
2025/07/03 930 940 929 936 14,100
2025/07/02 929 936 927 930 20,500
2025/07/01 935 935 929 929 19,700
2025/06/30 934 934 927 933 21,700
2025/06/27 917 926 916 926 36,700
2025/06/26 919 919 908 916 30,700
2025/06/25 919 919 906 912 31,400
2025/06/24 924 924 917 918 8,400
2025/06/23 918 920 916 918 18,200
2025/06/20 925 927 920 922 19,900
2025/06/19 923 928 923 928 16,300
2025/06/18 915 924 915 924 12,600
2025/06/17 921 924 917 922 13,200
2025/06/16 914 920 912 919 14,900
2025/06/13 915 917 907 912 33,200
2025/06/12 922 922 913 915 20,800
2025/06/11 911 922 911 922 18,000
2025/06/10 916 918 911 911 18,900
2025/06/09 916 919 911 916 12,800
2025/06/06 914 921 913 916 13,900
2025/06/05 903 913 903 913 23,700
2025/06/04 902 911 896 905 34,100
2025/06/03 910 911 903 903 32,400
2025/06/02 920 920 909 912 40,000
2025/05/30 918 926 916 924 28,100
2025/05/29 922 925 918 922 22,500
2025/05/28 926 929 920 922 19,000
2025/05/27 919 925 919 924 9,000
2025/05/26 914 921 914 921 10,500
2025/05/23 920 920 912 913 23,000
2025/05/22 912 917 907 910 27,500
2025/05/21 921 921 913 918 30,300
2025/05/20 926 926 915 915 27,000
2025/05/19 925 928 915 919 31,300
2025/05/16 922 928 919 925 24,400
2025/05/15 923 930 915 918 36,000
2025/05/14 933 933 918 920 57,500
2025/05/13 955 965 931 931 51,700
2025/05/12 975 987 960 970 35,300
2025/05/09 975 986 975 986 24,300
2025/05/08 972 974 962 974 12,900
2025/05/07 972 974 961 972 27,000
2025/05/02 967 972 962 970 15,300
2025/05/01 973 973 964 969 14,400
2025/04/30 975 975 964 973 12,900
2025/04/28 971 979 968 968 15,700
2025/04/25 967 971 961 968 24,700
2025/04/24 975 975 957 962 19,200
2025/04/23 983 984 970 975 25,800
2025/04/22 973 980 972 976 16,800
2025/04/21 969 974 965 971 18,700
2025/04/18 950 970 949 970 28,700
2025/04/17 931 940 931 940 13,100
2025/04/16 936 938 929 938 18,300
2025/04/15 926 937 921 936 42,000
2025/04/14 919 922 910 922 28,500
2025/04/11 901 914 888 914 39,600
2025/04/10 909 915 899 909 48,000

このページの先頭へ