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
2014/12/30 1,280 1,310 1,268 1,286 26,500
2014/12/29 1,240 1,262 1,230 1,261 27,000
2014/12/26 1,205 1,239 1,191 1,233 15,800
2014/12/25 1,229 1,229 1,181 1,187 38,900
2014/12/24 1,259 1,259 1,205 1,214 27,200
2014/12/22 1,280 1,282 1,211 1,257 39,500
2014/12/19 1,282 1,283 1,240 1,271 45,200
2014/12/18 1,254 1,260 1,236 1,252 16,000
2014/12/17 1,230 1,245 1,220 1,225 35,200
2014/12/16 1,250 1,261 1,227 1,227 19,500
2014/12/15 1,280 1,288 1,245 1,270 61,200
2014/12/12 1,307 1,334 1,268 1,300 61,000
2014/12/11 1,258 1,346 1,255 1,326 30,100
2014/12/10 1,255 1,284 1,251 1,263 19,000
2014/12/09 1,271 1,289 1,240 1,258 36,800
2014/12/08 1,365 1,366 1,290 1,301 44,500
2014/12/05 1,380 1,382 1,351 1,364 17,700
2014/12/04 1,380 1,390 1,366 1,383 26,300
2014/12/03 1,370 1,393 1,370 1,380 27,300
2014/12/02 1,350 1,387 1,339 1,378 41,300
2014/12/01 1,301 1,349 1,301 1,340 40,700
2014/11/28 1,271 1,288 1,271 1,288 18,300
2014/11/27 1,288 1,288 1,263 1,279 13,900
2014/11/26 1,259 1,295 1,245 1,288 40,700
2014/11/25 1,234 1,240 1,215 1,240 22,800
2014/11/21 1,195 1,213 1,185 1,210 18,500
2014/11/20 1,165 1,185 1,156 1,185 19,300
2014/11/19 1,171 1,171 1,155 1,165 9,200
2014/11/18 1,101 1,159 1,101 1,150 34,700
2014/11/17 1,095 1,118 1,076 1,101 9,400
2014/11/14 1,080 1,095 1,065 1,095 13,300
2014/11/13 1,110 1,110 1,090 1,091 12,100
2014/11/12 1,156 1,156 1,101 1,110 17,200
2014/11/11 1,151 1,170 1,140 1,150 17,400
2014/11/10 1,131 1,148 1,130 1,140 9,800
2014/11/07 1,125 1,190 1,115 1,131 27,500
2014/11/06 1,100 1,112 1,087 1,095 30,700
2014/11/05 1,063 1,080 1,062 1,080 9,000
2014/11/04 1,050 1,059 1,031 1,051 24,800
2014/10/31 1,010 1,013 1,003 1,013 6,000
2014/10/30 1,001 1,014 1,001 1,003 4,700
2014/10/29 1,009 1,012 995 1,000 14,900
2014/10/28 1,032 1,032 1,003 1,004 5,200
2014/10/27 1,022 1,029 1,021 1,029 3,600
2014/10/24 1,040 1,040 1,021 1,021 5,000
2014/10/23 1,026 1,040 1,026 1,034 3,300
2014/10/22 1,032 1,032 1,023 1,028 4,000
2014/10/21 1,074 1,074 1,022 1,022 6,900
2014/10/20 1,010 1,025 1,008 1,020 4,400
2014/10/17 987 1,001 987 1,000 6,700
2014/10/16 979 1,009 970 986 19,300
2014/10/15 990 1,010 990 1,009 2,900
2014/10/14 994 1,000 976 984 11,900
2014/10/10 1,006 1,032 965 997 28,200
2014/10/09 1,070 1,081 1,003 1,003 18,300
2014/10/08 1,075 1,085 1,060 1,065 13,600
2014/10/07 1,141 1,141 1,100 1,100 7,400
2014/10/06 1,124 1,142 1,110 1,111 4,900
2014/10/03 1,082 1,109 1,070 1,109 9,300
2014/10/02 1,082 1,099 1,070 1,079 14,100
2014/10/01 1,142 1,158 1,100 1,103 21,300
2014/09/30 1,161 1,174 1,130 1,141 17,700
2014/09/29 1,149 1,170 1,130 1,154 25,100
2014/09/26 1,090 1,112 1,075 1,100 12,900
2014/09/25 1,140 1,140 1,092 1,098 9,800
2014/09/24 1,068 1,144 1,051 1,110 19,500
2014/09/22 1,086 1,086 1,062 1,063 12,600
2014/09/19 1,085 1,085 1,050 1,057 20,300
2014/09/18 1,070 1,091 1,055 1,080 11,800
2014/09/17 1,080 1,080 1,063 1,070 14,100
2014/09/16 1,083 1,094 1,067 1,080 8,300
2014/09/12 1,071 1,089 1,071 1,084 6,800
2014/09/11 1,073 1,105 1,073 1,098 3,700
2014/09/10 1,098 1,100 1,071 1,080 9,900
2014/09/09 1,080 1,081 1,060 1,081 7,700
2014/09/08 1,035 1,065 1,030 1,045 18,200
2014/09/05 1,083 1,100 1,060 1,065 16,600
2014/09/04 1,128 1,128 1,086 1,100 6,600
2014/09/03 1,145 1,150 1,111 1,111 17,300
2014/09/02 1,120 1,139 1,120 1,120 10,400
2014/09/01 1,117 1,120 1,095 1,110 11,000
2014/08/29 1,094 1,139 1,086 1,117 16,700
2014/08/28 1,155 1,155 1,077 1,090 19,400
2014/08/27 1,092 1,150 1,092 1,148 24,100
2014/08/27 1 -> 2.00 分割
2014/08/26 2,294 2,294 2,229 2,235 4,900
2014/08/25 2,242 2,294 2,242 2,294 8,300
2014/08/22 2,331 2,331 2,262 2,280 5,000
2014/08/21 2,389 2,389 2,340 2,340 4,700
2014/08/20 2,379 2,385 2,325 2,349 2,600
2014/08/19 2,379 2,390 2,350 2,379 8,200
2014/08/18 2,299 2,345 2,292 2,327 4,700
2014/08/15 2,250 2,269 2,239 2,269 6,900
2014/08/14 2,224 2,251 2,221 2,251 5,800
2014/08/13 2,299 2,299 2,217 2,225 8,500
2014/08/12 2,309 2,309 2,271 2,298 7,200
2014/08/11 2,240 2,279 2,200 2,259 12,500
2014/08/08 2,135 2,213 2,097 2,140 19,200
2014/08/07 2,116 2,140 2,110 2,140 12,200
2014/08/06 2,150 2,260 2,140 2,216 44,600
2014/08/05 2,120 2,120 2,048 2,089 5,700
2014/08/04 2,050 2,140 2,040 2,140 5,600
2014/08/01 2,045 2,056 2,040 2,045 4,300
2014/07/31 2,030 2,100 2,015 2,079 7,700
2014/07/30 2,103 2,130 2,080 2,080 9,500
2014/07/29 2,105 2,158 2,105 2,135 5,000
2014/07/28 2,169 2,170 2,151 2,155 6,500
2014/07/25 2,149 2,158 2,100 2,150 11,300
2014/07/24 2,029 2,110 2,029 2,099 9,100
2014/07/23 1,998 2,022 1,991 2,001 8,900
2014/07/22 1,940 1,987 1,940 1,980 5,200
2014/07/18 1,950 1,950 1,925 1,940 2,300
2014/07/17 1,980 1,984 1,968 1,977 5,700
2014/07/16 1,938 1,966 1,938 1,966 2,000
2014/07/15 1,952 1,952 1,940 1,944 500
2014/07/14 1,979 1,979 1,938 1,947 2,800
2014/07/11 1,900 1,930 1,868 1,907 10,100
2014/07/10 1,931 1,950 1,908 1,908 5,700
2014/07/09 1,961 1,973 1,929 1,929 11,300
2014/07/08 1,987 1,989 1,956 1,988 11,400
2014/07/07 1,928 1,964 1,928 1,962 15,400
2014/07/04 1,925 1,927 1,891 1,915 14,100
2014/07/03 1,920 1,920 1,880 1,904 8,400
2014/07/02 1,938 1,938 1,880 1,892 20,900
2014/07/01 1,911 1,928 1,906 1,907 3,900
2014/06/30 1,905 1,920 1,901 1,907 3,900
2014/06/27 1,907 1,910 1,850 1,898 9,000
2014/06/26 1,998 1,998 1,902 1,906 9,800
2014/06/25 1,910 1,965 1,910 1,925 11,200
2014/06/24 1,944 1,967 1,930 1,950 10,200
2014/06/23 2,005 2,005 1,974 1,984 8,900
2014/06/20 2,014 2,015 1,913 1,965 20,400
2014/06/19 2,002 2,030 2,002 2,023 12,700
2014/06/18 2,000 2,015 1,964 1,992 9,500
2014/06/17 1,999 2,068 1,928 2,000 21,400
2014/06/16 1,893 1,966 1,881 1,919 19,000
2014/06/13 1,817 1,875 1,797 1,875 6,500
2014/06/12 1,736 1,818 1,736 1,817 6,200
2014/06/11 1,805 1,805 1,761 1,789 6,100
2014/06/10 1,845 1,850 1,800 1,808 11,900
2014/06/09 1,850 1,850 1,816 1,844 9,900
2014/06/06 1,822 1,830 1,790 1,830 8,700
2014/06/05 1,829 1,829 1,776 1,795 8,500
2014/06/04 1,664 1,789 1,664 1,789 13,300
2014/06/03 1,663 1,672 1,656 1,672 7,500
2014/06/02 1,635 1,664 1,635 1,664 3,800
2014/05/30 1,694 1,694 1,635 1,635 9,000
2014/05/29 1,560 1,650 1,558 1,633 12,200
2014/05/28 1,570 1,574 1,542 1,570 6,500
2014/05/27 1,555 1,555 1,536 1,550 4,600
2014/05/26 1,517 1,565 1,508 1,536 6,500
2014/05/23 1,488 1,535 1,488 1,525 5,400
2014/05/22 1,470 1,492 1,470 1,487 3,100
2014/05/21 1,560 1,560 1,469 1,470 9,300
2014/05/20 1,589 1,589 1,514 1,530 10,300
2014/05/19 1,696 1,709 1,629 1,629 7,100
2014/05/16 1,725 1,725 1,694 1,710 7,500
2014/05/15 1,758 1,758 1,723 1,730 6,300
2014/05/14 1,708 1,750 1,693 1,718 3,700
2014/05/13 1,753 1,775 1,683 1,710 8,200
2014/05/12 1,860 1,860 1,726 1,752 18,900
2014/05/09 1,926 1,983 1,926 1,951 3,000
2014/05/08 1,904 2,010 1,904 1,920 5,500
2014/05/07 1,941 1,941 1,896 1,900 5,100
2014/05/02 1,960 1,970 1,951 1,952 3,200
2014/05/01 1,985 1,985 1,957 1,961 4,800
2014/04/30 2,030 2,035 1,988 1,990 7,700
2014/04/28 2,040 2,040 2,020 2,020 1,000
2014/04/25 2,023 2,070 2,022 2,055 2,700
2014/04/24 2,051 2,057 2,040 2,045 2,300
2014/04/23 2,052 2,078 2,032 2,065 4,600
2014/04/22 2,079 2,091 2,056 2,060 4,800
2014/04/21 2,248 2,248 2,080 2,080 5,300
2014/04/18 2,110 2,148 2,080 2,148 5,700
2014/04/17 2,120 2,150 2,100 2,100 2,400
2014/04/16 2,071 2,138 2,071 2,120 4,000
2014/04/15 2,080 2,100 2,080 2,089 2,100
2014/04/14 2,111 2,112 2,100 2,100 3,200
2014/04/11 2,042 2,132 2,042 2,117 4,600
2014/04/10 2,150 2,174 2,100 2,142 4,800
2014/04/09 2,193 2,193 2,121 2,153 1,900
2014/04/08 2,179 2,200 2,160 2,181 900
2014/04/07 2,200 2,229 2,200 2,229 600
2014/04/04 2,262 2,262 2,200 2,238 2,700
2014/04/03 2,250 2,290 2,199 2,212 3,600
2014/04/02 2,150 2,217 2,150 2,200 5,900
2014/04/01 2,169 2,179 2,120 2,178 1,400
2014/03/31 2,189 2,189 2,061 2,119 3,600
2014/03/28 2,133 2,134 2,071 2,101 900
2014/03/27 2,000 2,100 2,000 2,100 2,300
2014/03/26 2,054 2,078 2,017 2,058 1,600
2014/03/25 2,081 2,100 2,051 2,051 3,900
2014/03/24 2,169 2,169 2,063 2,149 4,500
2014/03/20 2,062 2,080 2,006 2,030 5,500
2014/03/19 2,151 2,160 2,102 2,106 10,600
2014/03/18 2,150 2,151 2,150 2,150 1,300
2014/03/17 2,275 2,275 2,060 2,150 3,900
2014/03/14 2,280 2,298 2,201 2,275 9,200
2014/03/13 2,126 2,389 2,085 2,350 25,300
2014/03/12 2,080 2,095 2,080 2,095 1,700
2014/03/11 2,066 2,125 2,057 2,110 5,000
2014/03/10 2,105 2,105 2,050 2,101 4,600
2014/03/07 2,100 2,106 2,100 2,101 1,000
2014/03/06 2,107 2,110 2,100 2,106 2,500
2014/03/05 2,115 2,148 2,115 2,132 2,700
2014/03/04 2,190 2,190 2,090 2,115 1,200
2014/03/03 2,199 2,199 2,090 2,140 10,200
2014/02/28 2,200 2,200 2,170 2,199 4,200
2014/02/27 2,206 2,280 2,206 2,280 1,200
2014/02/26 2,260 2,260 2,201 2,230 2,300
2014/02/25 2,250 2,252 2,249 2,249 1,500
2014/02/24 2,285 2,285 2,259 2,263 1,700
2014/02/21 2,318 2,318 2,230 2,290 5,700
2014/02/20 2,248 2,248 2,190 2,190 2,000
2014/02/19 2,160 2,248 2,121 2,248 9,300
2014/02/18 2,200 2,230 2,160 2,186 4,300
2014/02/17 2,130 2,150 2,025 2,110 3,900
2014/02/14 2,180 2,196 2,100 2,130 3,900
2014/02/13 2,299 2,299 2,180 2,230 5,600
2014/02/12 2,355 2,355 2,223 2,223 5,100
2014/02/10 2,325 2,360 2,229 2,360 9,200
2014/02/07 2,320 2,395 2,258 2,355 12,600
2014/02/06 2,090 2,193 2,050 2,193 5,000
2014/02/05 2,061 2,131 2,020 2,090 12,600
2014/02/04 2,049 2,150 2,004 2,035 28,200
2014/02/03 2,251 2,290 2,200 2,249 22,800
2014/01/31 2,450 2,450 2,341 2,351 8,500
2014/01/30 2,471 2,500 2,420 2,430 4,800
2014/01/29 2,530 2,541 2,490 2,529 6,200
2014/01/28 2,436 2,505 2,410 2,481 8,900
2014/01/27 2,456 2,456 2,395 2,444 34,700
2014/01/24 2,545 2,546 2,506 2,518 19,000
2014/01/23 2,605 2,605 2,551 2,561 12,400
2014/01/22 2,615 2,615 2,588 2,588 8,800
2014/01/21 2,624 2,624 2,582 2,615 9,500
2014/01/20 2,595 2,616 2,572 2,595 10,200
2014/01/17 2,586 2,618 2,565 2,587 23,400
2014/01/16 2,651 2,656 2,614 2,614 9,200
2014/01/15 2,631 2,655 2,615 2,651 6,500
2014/01/14 2,656 2,675 2,606 2,606 39,000
2014/01/10 2,692 2,715 2,661 2,676 18,200
2014/01/09 2,728 2,728 2,690 2,700 17,000
2014/01/08 2,775 2,779 2,707 2,715 39,400
2014/01/07 2,728 2,830 2,717 2,735 55,600
2014/01/06 2,756 2,770 2,712 2,715 31,300

このページの先頭へ