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
2015/12/30 926 926 910 919 12,500
2015/12/29 914 923 898 911 33,100
2015/12/28 897 908 883 896 37,800
2015/12/25 881 896 854 872 51,500
2015/12/24 880 884 864 866 62,700
2015/12/22 900 910 870 876 57,900
2015/12/21 929 929 898 903 39,500
2015/12/18 955 960 922 929 27,000
2015/12/17 945 961 943 950 20,100
2015/12/16 950 975 929 939 26,600
2015/12/15 970 989 930 939 92,100
2015/12/14 935 949 927 945 45,800
2015/12/11 926 970 926 967 42,000
2015/12/10 937 950 930 935 29,700
2015/12/09 948 966 930 952 35,300
2015/12/08 977 984 951 956 36,900
2015/12/07 938 976 930 976 83,700
2015/12/04 896 921 896 919 39,900
2015/12/03 896 919 889 910 78,300
2015/12/02 890 893 883 891 25,300
2015/12/01 882 887 872 885 25,600
2015/11/30 878 883 870 882 14,200
2015/11/27 885 891 871 872 26,800
2015/11/26 890 900 882 885 27,300
2015/11/25 897 897 858 882 34,400
2015/11/24 895 897 872 897 33,600
2015/11/20 877 895 876 895 14,900
2015/11/19 890 893 869 877 35,100
2015/11/18 891 897 884 889 19,000
2015/11/17 899 902 878 887 37,900
2015/11/16 876 898 869 895 32,700
2015/11/13 905 916 892 900 33,700
2015/11/12 925 925 908 920 16,200
2015/11/11 908 930 895 916 47,100
2015/11/10 902 906 890 893 23,200
2015/11/09 889 916 888 909 36,900
2015/11/06 900 905 829 888 109,800
2015/11/05 913 915 861 886 53,900
2015/11/04 935 938 912 913 45,800
2015/11/02 944 954 910 920 32,900
2015/10/30 896 953 884 941 64,100
2015/10/29 892 899 889 896 16,400
2015/10/28 881 894 881 890 13,300
2015/10/27 888 889 866 885 40,600
2015/10/26 901 908 891 894 27,300
2015/10/23 904 904 888 892 24,300
2015/10/22 890 903 866 883 26,100
2015/10/21 899 910 881 899 46,700
2015/10/20 863 904 861 884 47,000
2015/10/19 863 869 849 854 14,400
2015/10/16 870 870 845 857 19,500
2015/10/15 849 857 836 855 38,700
2015/10/14 852 863 852 857 23,200
2015/10/13 890 890 861 867 32,200
2015/10/09 830 881 830 868 43,600
2015/10/08 856 860 823 834 34,900
2015/10/07 858 858 828 854 27,800
2015/10/06 884 887 847 852 55,900
2015/10/05 830 864 830 854 33,000
2015/10/02 815 825 815 820 23,100
2015/10/01 821 825 803 818 41,800
2015/09/30 804 820 801 812 26,500
2015/09/29 799 808 779 785 50,900
2015/09/28 829 838 809 814 26,100
2015/09/25 812 839 785 818 38,100
2015/09/24 847 847 812 814 36,600
2015/09/18 880 880 850 854 48,900
2015/09/17 867 892 848 885 71,300
2015/09/16 861 862 834 851 49,600
2015/09/15 850 870 845 857 64,500
2015/09/14 868 879 830 836 66,600
2015/09/11 859 881 849 865 78,800
2015/09/10 826 854 823 838 32,500
2015/09/09 840 860 820 855 88,600
2015/09/08 836 860 776 780 95,900
2015/09/07 829 869 816 834 73,800
2015/09/04 878 878 819 836 60,500
2015/09/03 887 913 861 863 60,900
2015/09/02 865 905 850 857 130,600
2015/09/01 939 945 900 901 58,300
2015/08/31 985 985 935 954 64,000
2015/08/28 988 1,071 965 995 152,400
2015/08/27 864 959 864 921 123,000
2015/08/27 1 -> 2.00 分割
2015/08/26 1,658 1,777 1,650 1,686 92,500
2015/08/25 1,650 1,945 1,650 1,658 82,900
2015/08/24 1,945 2,036 1,835 1,835 59,300
2015/08/21 2,101 2,160 2,027 2,077 37,100
2015/08/20 2,200 2,229 2,120 2,166 15,200
2015/08/19 2,250 2,261 2,175 2,191 21,400
2015/08/18 2,269 2,269 2,232 2,251 5,600
2015/08/17 2,201 2,267 2,199 2,265 15,200
2015/08/14 2,195 2,211 2,163 2,200 10,100
2015/08/13 2,141 2,218 2,141 2,205 16,000
2015/08/12 2,170 2,171 2,108 2,146 24,200
2015/08/11 2,222 2,253 2,175 2,204 26,300
2015/08/10 2,386 2,400 2,220 2,221 48,600
2015/08/07 2,345 2,345 2,208 2,295 117,200
2015/08/06 2,370 2,370 2,282 2,370 220,300
2015/08/05 1,942 1,979 1,909 1,970 14,700
2015/08/04 1,881 1,969 1,870 1,942 15,200
2015/08/03 1,883 1,883 1,846 1,871 7,400
2015/07/31 1,900 1,905 1,866 1,883 6,500
2015/07/30 1,939 1,939 1,896 1,896 3,400
2015/07/29 1,918 1,972 1,892 1,919 10,000
2015/07/28 1,862 1,934 1,821 1,925 14,300
2015/07/27 1,970 1,970 1,901 1,904 18,600
2015/07/24 1,998 1,998 1,951 1,966 12,500
2015/07/23 1,929 1,970 1,887 1,970 20,900
2015/07/22 1,950 1,950 1,864 1,898 18,100
2015/07/21 1,806 1,906 1,806 1,905 39,800
2015/07/17 1,800 1,815 1,796 1,803 6,600
2015/07/16 1,774 1,796 1,760 1,795 5,400
2015/07/15 1,799 1,799 1,755 1,775 10,400
2015/07/14 1,760 1,780 1,750 1,774 12,600
2015/07/13 1,720 1,741 1,720 1,725 11,200
2015/07/10 1,740 1,779 1,669 1,713 23,000
2015/07/09 1,700 1,763 1,625 1,745 27,200
2015/07/08 1,804 1,837 1,751 1,760 24,800
2015/07/07 1,800 1,866 1,790 1,844 13,300
2015/07/06 1,780 1,817 1,760 1,796 19,700
2015/07/03 1,846 1,846 1,781 1,802 16,400
2015/07/02 1,875 1,876 1,795 1,806 14,500
2015/07/01 1,791 1,850 1,779 1,835 25,400
2015/06/30 1,766 1,794 1,737 1,791 7,500
2015/06/29 1,785 1,801 1,702 1,774 23,600
2015/06/26 1,819 1,819 1,800 1,800 13,000
2015/06/25 1,825 1,825 1,762 1,772 12,500
2015/06/24 1,820 1,839 1,808 1,825 11,400
2015/06/23 1,767 1,824 1,766 1,818 23,000
2015/06/22 1,795 1,795 1,712 1,772 40,400
2015/06/19 1,666 1,799 1,653 1,748 52,400
2015/06/18 1,628 1,672 1,627 1,666 23,800
2015/06/17 1,638 1,648 1,624 1,641 7,900
2015/06/16 1,631 1,652 1,630 1,638 5,700
2015/06/15 1,651 1,660 1,635 1,635 5,400
2015/06/12 1,615 1,673 1,615 1,635 31,200
2015/06/11 1,575 1,628 1,575 1,612 23,700
2015/06/10 1,611 1,620 1,596 1,604 12,800
2015/06/09 1,600 1,626 1,599 1,612 15,300
2015/06/08 1,588 1,629 1,585 1,623 16,000
2015/06/05 1,605 1,617 1,591 1,614 5,800
2015/06/04 1,590 1,619 1,574 1,605 17,600
2015/06/03 1,617 1,617 1,578 1,584 12,200
2015/06/02 1,640 1,643 1,609 1,613 6,600
2015/06/01 1,604 1,655 1,591 1,650 19,500
2015/05/29 1,623 1,623 1,580 1,604 18,300
2015/05/28 1,660 1,660 1,615 1,623 10,500
2015/05/27 1,630 1,655 1,630 1,655 34,500
2015/05/26 1,660 1,660 1,607 1,611 26,100
2015/05/25 1,679 1,679 1,651 1,655 8,800
2015/05/22 1,651 1,680 1,651 1,652 14,200
2015/05/21 1,685 1,685 1,646 1,651 19,800
2015/05/20 1,680 1,680 1,654 1,660 13,600
2015/05/19 1,650 1,667 1,650 1,659 16,500
2015/05/18 1,624 1,650 1,616 1,642 12,700
2015/05/15 1,639 1,669 1,624 1,624 41,500
2015/05/14 1,650 1,650 1,615 1,635 16,900
2015/05/13 1,570 1,651 1,569 1,634 46,800
2015/05/12 1,662 1,662 1,563 1,568 45,700
2015/05/11 1,595 1,690 1,574 1,639 89,300
2015/05/08 1,515 1,599 1,502 1,595 46,500
2015/05/07 1,530 1,580 1,524 1,534 42,100
2015/05/01 1,499 1,528 1,478 1,497 35,600
2015/04/30 1,474 1,511 1,450 1,488 29,900
2015/04/28 1,485 1,500 1,466 1,474 47,500
2015/04/27 1,549 1,549 1,486 1,496 20,900
2015/04/24 1,530 1,530 1,456 1,509 31,300
2015/04/23 1,559 1,579 1,544 1,545 27,700
2015/04/22 1,625 1,625 1,552 1,559 17,600
2015/04/21 1,605 1,670 1,560 1,589 90,300
2015/04/20 1,526 1,595 1,501 1,554 34,200
2015/04/17 1,529 1,580 1,513 1,558 50,700
2015/04/16 1,550 1,569 1,500 1,529 69,300
2015/04/15 1,526 1,555 1,483 1,496 40,200
2015/04/14 1,449 1,503 1,427 1,470 49,300
2015/04/13 1,473 1,498 1,445 1,449 20,600
2015/04/10 1,446 1,485 1,412 1,473 36,600
2015/04/09 1,495 1,501 1,455 1,464 30,600
2015/04/08 1,550 1,550 1,496 1,501 38,200
2015/04/07 1,540 1,559 1,523 1,555 84,500
2015/04/06 1,460 1,525 1,460 1,524 89,200
2015/04/03 1,405 1,459 1,399 1,455 102,800
2015/04/02 1,350 1,369 1,332 1,369 14,800
2015/04/01 1,333 1,358 1,330 1,339 28,100
2015/03/31 1,309 1,350 1,309 1,333 13,700
2015/03/30 1,306 1,343 1,300 1,307 12,700
2015/03/27 1,310 1,399 1,305 1,324 24,600
2015/03/26 1,350 1,367 1,299 1,347 28,500
2015/03/25 1,348 1,380 1,348 1,380 6,900
2015/03/24 1,381 1,383 1,330 1,361 23,800
2015/03/23 1,400 1,419 1,380 1,387 38,700
2015/03/20 1,326 1,376 1,326 1,368 16,500
2015/03/19 1,330 1,347 1,322 1,335 31,800
2015/03/18 1,346 1,346 1,301 1,319 17,300
2015/03/17 1,331 1,346 1,324 1,344 27,700
2015/03/16 1,270 1,326 1,269 1,323 46,200
2015/03/13 1,227 1,260 1,227 1,251 23,600
2015/03/12 1,228 1,240 1,227 1,232 18,900
2015/03/11 1,234 1,252 1,227 1,232 29,400
2015/03/10 1,250 1,250 1,223 1,237 18,800
2015/03/09 1,223 1,243 1,205 1,239 20,000
2015/03/06 1,221 1,245 1,202 1,222 24,100
2015/03/05 1,250 1,250 1,195 1,228 43,700
2015/03/04 1,227 1,263 1,205 1,245 30,200
2015/03/03 1,275 1,275 1,200 1,222 49,200
2015/03/02 1,180 1,234 1,180 1,234 55,400
2015/02/27 1,160 1,162 1,154 1,159 8,500
2015/02/26 1,172 1,172 1,151 1,156 26,800
2015/02/25 1,155 1,175 1,152 1,155 17,300
2015/02/24 1,177 1,177 1,155 1,156 37,800
2015/02/23 1,201 1,235 1,163 1,169 77,900
2015/02/20 1,146 1,219 1,146 1,219 34,300
2015/02/19 1,125 1,147 1,125 1,145 17,100
2015/02/18 1,123 1,124 1,108 1,112 18,500
2015/02/17 1,140 1,140 1,123 1,124 9,700
2015/02/16 1,150 1,150 1,124 1,124 11,500
2015/02/13 1,125 1,149 1,125 1,129 26,000
2015/02/12 1,150 1,159 1,101 1,110 83,100
2015/02/10 1,188 1,194 1,142 1,165 30,000
2015/02/09 1,189 1,195 1,173 1,192 8,600
2015/02/06 1,163 1,219 1,160 1,175 55,100
2015/02/05 1,210 1,251 1,187 1,223 22,500
2015/02/04 1,238 1,248 1,210 1,234 11,800
2015/02/03 1,230 1,350 1,213 1,213 56,100
2015/02/02 1,211 1,302 1,211 1,215 86,200
2015/01/30 1,294 1,335 1,271 1,271 87,900
2015/01/29 1,332 1,350 1,268 1,287 110,000
2015/01/28 1,340 1,365 1,322 1,353 41,600
2015/01/27 1,381 1,393 1,356 1,356 20,300
2015/01/26 1,357 1,400 1,357 1,400 12,600
2015/01/23 1,376 1,395 1,358 1,387 25,400
2015/01/22 1,380 1,390 1,368 1,376 22,600
2015/01/21 1,410 1,431 1,383 1,397 35,300
2015/01/20 1,390 1,419 1,382 1,419 23,600
2015/01/19 1,369 1,397 1,359 1,381 24,300
2015/01/16 1,380 1,418 1,350 1,368 29,900
2015/01/15 1,444 1,450 1,415 1,430 40,700
2015/01/14 1,401 1,456 1,378 1,445 55,700
2015/01/13 1,375 1,443 1,374 1,402 33,800
2015/01/09 1,439 1,460 1,340 1,390 59,000
2015/01/08 1,469 1,469 1,414 1,443 58,400
2015/01/07 1,485 1,543 1,445 1,471 146,300
2015/01/06 1,396 1,453 1,361 1,453 109,400
2015/01/05 1,299 1,396 1,298 1,396 84,200

このページの先頭へ