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
2016/12/30 608 615 603 613 46,600
2016/12/29 606 613 602 606 22,500
2016/12/28 595 615 595 605 44,100
2016/12/27 604 606 594 596 52,200
2016/12/26 596 607 596 604 36,000
2016/12/22 604 604 592 596 31,000
2016/12/21 606 606 592 605 33,700
2016/12/20 598 601 595 598 36,600
2016/12/19 607 609 590 598 59,800
2016/12/16 607 609 593 604 43,900
2016/12/15 598 606 596 606 33,400
2016/12/14 603 608 590 596 45,200
2016/12/13 594 602 586 600 56,600
2016/12/12 597 598 585 591 43,600
2016/12/09 584 600 576 587 91,600
2016/12/08 613 613 593 594 60,100
2016/12/07 610 614 600 603 79,900
2016/12/06 573 620 571 605 216,700
2016/12/05 567 567 552 560 52,200
2016/12/02 579 580 563 565 49,400
2016/12/01 586 592 578 580 49,800
2016/11/30 575 580 569 576 43,100
2016/11/29 582 585 560 571 65,100
2016/11/28 552 583 552 581 55,800
2016/11/28 1 -> 2.00 分割
2016/11/25 1,140 1,148 1,118 1,127 29,500
2016/11/24 1,148 1,159 1,125 1,130 39,300
2016/11/22 1,152 1,162 1,127 1,154 28,000
2016/11/21 1,159 1,182 1,147 1,154 36,600
2016/11/18 1,178 1,178 1,122 1,146 47,400
2016/11/17 1,160 1,187 1,136 1,171 45,600
2016/11/16 1,130 1,160 1,126 1,156 47,400
2016/11/15 1,129 1,140 1,102 1,130 47,400
2016/11/14 1,099 1,133 1,099 1,119 64,000
2016/11/11 1,122 1,147 1,082 1,099 75,800
2016/11/10 1,090 1,124 1,067 1,115 226,100
2016/11/09 1,048 1,048 992 1,038 443,200
2016/11/08 903 907 895 898 13,000
2016/11/07 898 906 893 902 14,700
2016/11/04 896 896 878 893 41,300
2016/11/02 937 942 902 913 34,100
2016/11/01 954 957 944 948 11,500
2016/10/31 949 960 935 954 17,500
2016/10/28 958 958 935 947 37,500
2016/10/27 964 970 945 953 25,000
2016/10/26 980 980 966 970 17,700
2016/10/25 993 993 981 984 10,500
2016/10/24 985 991 981 983 14,000
2016/10/21 1,000 1,000 983 985 12,200
2016/10/20 997 997 990 995 10,100
2016/10/19 991 999 991 997 7,800
2016/10/18 980 997 980 994 18,100
2016/10/17 984 989 981 982 8,900
2016/10/14 972 989 972 984 11,300
2016/10/13 965 982 963 979 14,400
2016/10/12 990 995 962 969 26,200
2016/10/11 998 1,017 990 995 6,700
2016/10/07 1,002 1,014 988 1,009 15,200
2016/10/06 1,027 1,032 987 1,002 22,100
2016/10/05 1,025 1,029 1,012 1,027 14,000
2016/10/04 1,006 1,034 1,005 1,031 23,600
2016/10/03 1,018 1,018 1,000 1,001 10,000
2016/09/30 981 1,020 981 1,004 51,300
2016/09/29 965 1,000 955 1,000 53,000
2016/09/28 984 984 961 962 9,800
2016/09/27 974 987 956 985 29,100
2016/09/26 950 976 950 974 19,900
2016/09/23 950 956 950 955 33,200
2016/09/21 912 945 911 940 27,500
2016/09/20 910 911 900 902 11,500
2016/09/16 900 906 900 905 19,800
2016/09/15 888 888 851 878 21,500
2016/09/14 910 910 888 891 19,800
2016/09/13 917 921 911 917 9,900
2016/09/12 934 940 912 917 11,700
2016/09/09 944 944 934 942 14,500
2016/09/08 942 942 934 941 7,800
2016/09/07 935 946 933 939 11,200
2016/09/06 928 947 928 939 23,800
2016/09/05 930 939 926 928 25,700
2016/09/02 940 940 920 930 39,300
2016/09/01 934 944 930 940 33,600
2016/08/31 929 932 910 931 27,700
2016/08/30 933 937 912 929 20,400
2016/08/29 940 946 926 933 35,900
2016/08/26 938 955 935 940 48,000
2016/08/25 930 944 924 938 32,200
2016/08/24 920 935 917 930 34,000
2016/08/23 920 920 904 916 39,900
2016/08/22 871 920 870 918 96,300
2016/08/19 831 847 831 841 22,200
2016/08/18 837 866 830 831 35,900
2016/08/17 868 870 830 836 46,400
2016/08/16 872 885 869 871 31,200
2016/08/15 870 887 868 873 30,500
2016/08/12 870 875 845 855 63,500
2016/08/10 830 858 818 856 55,100
2016/08/09 786 815 781 814 78,500
2016/08/08 785 813 785 785 230,000
2016/08/05 927 941 927 935 14,300
2016/08/04 935 935 922 931 31,500
2016/08/03 951 953 937 937 18,400
2016/08/02 948 968 945 956 19,100
2016/08/01 944 969 938 948 25,200
2016/07/29 952 959 935 944 19,400
2016/07/28 958 958 937 952 16,800
2016/07/27 954 960 946 956 10,200
2016/07/26 946 956 943 948 14,900
2016/07/25 959 970 941 953 26,600
2016/07/22 956 965 953 958 15,100
2016/07/21 997 997 956 968 36,900
2016/07/20 960 978 955 974 15,300
2016/07/19 979 979 958 973 40,100
2016/07/15 1,002 1,002 970 979 23,900
2016/07/14 995 1,018 985 986 15,700
2016/07/13 1,000 1,008 980 986 19,800
2016/07/12 994 998 974 996 23,500
2016/07/11 956 966 946 964 27,000
2016/07/08 938 944 918 921 37,200
2016/07/07 978 984 941 947 48,600
2016/07/06 977 989 960 971 41,500
2016/07/05 1,007 1,010 982 1,000 38,300
2016/07/04 1,035 1,037 1,002 1,009 55,200
2016/07/01 1,047 1,057 1,029 1,039 19,100
2016/06/30 1,046 1,046 1,012 1,018 59,000
2016/06/29 1,015 1,048 1,013 1,046 28,200
2016/06/28 984 1,020 975 1,010 26,600
2016/06/27 960 997 953 984 66,600
2016/06/24 1,050 1,050 940 968 62,700
2016/06/23 1,048 1,048 1,016 1,036 25,100
2016/06/22 1,057 1,064 1,014 1,050 68,500
2016/06/21 1,050 1,094 1,033 1,090 98,000
2016/06/20 1,072 1,118 1,072 1,091 21,000
2016/06/17 1,076 1,097 1,064 1,065 17,300
2016/06/16 1,082 1,097 1,053 1,061 22,800
2016/06/15 1,052 1,118 1,041 1,098 34,400
2016/06/14 1,099 1,099 1,033 1,067 59,000
2016/06/13 1,143 1,166 1,108 1,111 35,700
2016/06/10 1,161 1,180 1,160 1,169 16,400
2016/06/09 1,189 1,189 1,160 1,164 17,000
2016/06/08 1,183 1,195 1,177 1,191 12,400
2016/06/07 1,197 1,197 1,178 1,183 11,000
2016/06/06 1,161 1,208 1,150 1,197 31,500
2016/06/03 1,172 1,205 1,172 1,196 16,300
2016/06/02 1,191 1,213 1,141 1,176 46,900
2016/06/01 1,207 1,250 1,180 1,204 55,300
2016/05/31 1,172 1,219 1,160 1,207 43,900
2016/05/30 1,219 1,244 1,189 1,192 84,200
2016/05/27 1,170 1,249 1,136 1,219 137,800
2016/05/26 1,075 1,167 1,075 1,150 128,400
2016/05/25 1,065 1,071 1,012 1,060 38,200
2016/05/24 1,051 1,073 1,029 1,030 17,800
2016/05/23 1,027 1,074 1,025 1,050 43,000
2016/05/20 1,022 1,028 1,001 1,026 20,500
2016/05/19 1,039 1,044 1,023 1,023 48,300
2016/05/18 1,027 1,027 999 1,005 25,600
2016/05/17 1,033 1,040 1,022 1,031 29,300
2016/05/16 1,012 1,037 999 1,022 51,600
2016/05/13 994 1,035 994 1,012 49,200
2016/05/12 997 1,004 982 994 26,300
2016/05/11 1,035 1,080 1,003 1,008 144,200
2016/05/10 986 1,009 978 1,009 28,200
2016/05/09 952 969 951 967 24,300
2016/05/06 950 951 923 932 24,900
2016/05/02 948 948 920 935 31,600
2016/04/28 988 988 901 959 32,000
2016/04/27 975 990 964 975 40,800
2016/04/26 1,005 1,005 973 979 33,600
2016/04/25 1,008 1,044 991 1,009 70,200
2016/04/22 1,002 1,005 972 991 43,000
2016/04/21 1,024 1,027 999 1,011 30,400
2016/04/20 1,020 1,020 991 1,011 22,500
2016/04/19 1,019 1,026 1,011 1,013 12,100
2016/04/18 1,000 1,020 994 994 27,500
2016/04/15 1,025 1,041 1,022 1,041 21,100
2016/04/14 1,045 1,045 1,014 1,039 35,200
2016/04/13 1,020 1,048 1,013 1,035 39,300
2016/04/12 1,010 1,030 1,005 1,020 27,400
2016/04/11 1,031 1,031 1,000 1,012 25,700
2016/04/08 962 1,031 950 1,015 34,900
2016/04/07 961 990 951 977 25,800
2016/04/06 945 966 930 951 20,200
2016/04/05 979 979 920 952 33,200
2016/04/04 946 980 933 979 37,400
2016/04/01 1,010 1,010 946 957 74,600
2016/03/31 1,039 1,039 1,012 1,015 15,700
2016/03/30 1,045 1,049 1,022 1,040 50,700
2016/03/29 995 1,099 990 1,035 80,600
2016/03/28 998 1,008 997 1,004 126,400
2016/03/25 1,010 1,010 994 1,003 30,800
2016/03/24 1,010 1,020 1,002 1,019 35,500
2016/03/23 1,007 1,025 1,006 1,015 37,000
2016/03/22 1,025 1,025 980 1,007 38,200
2016/03/18 1,000 1,019 993 1,010 154,500
2016/03/17 1,007 1,024 997 997 55,400
2016/03/16 1,010 1,018 993 1,007 27,500
2016/03/15 1,015 1,027 1,003 1,013 25,600
2016/03/14 1,018 1,044 1,014 1,016 59,800
2016/03/11 983 1,051 977 1,023 53,900
2016/03/10 954 989 954 985 22,300
2016/03/09 963 969 930 957 24,300
2016/03/08 995 995 933 981 42,700
2016/03/07 1,005 1,005 957 980 27,800
2016/03/04 960 999 960 995 38,800
2016/03/03 948 964 948 963 20,800
2016/03/02 936 960 935 958 47,300
2016/03/01 896 935 896 934 47,100
2016/02/29 920 931 897 897 24,300
2016/02/26 921 935 897 921 57,600
2016/02/25 900 915 892 912 39,300
2016/02/24 865 895 860 876 21,300
2016/02/23 903 920 870 882 51,800
2016/02/22 876 897 868 896 38,600
2016/02/19 873 884 854 871 23,000
2016/02/18 852 895 838 885 63,000
2016/02/17 842 852 801 833 40,900
2016/02/16 825 852 820 842 52,200
2016/02/15 834 834 801 823 59,100
2016/02/12 750 800 731 785 77,600
2016/02/10 831 841 800 810 65,000
2016/02/09 860 879 830 836 113,200
2016/02/08 849 894 821 885 359,800
2016/02/05 787 800 763 797 60,300
2016/02/04 780 796 770 789 32,800
2016/02/03 795 810 777 790 29,100
2016/02/02 801 820 796 813 44,100
2016/02/01 796 822 790 799 53,300
2016/01/29 770 788 742 781 36,300
2016/01/28 767 784 767 773 20,900
2016/01/27 765 784 751 765 43,600
2016/01/26 757 776 746 765 24,300
2016/01/25 788 788 757 774 24,900
2016/01/22 719 752 718 752 29,900
2016/01/21 730 769 680 691 84,900
2016/01/20 786 786 721 730 67,500
2016/01/19 769 780 760 774 23,000
2016/01/18 757 778 752 764 56,800
2016/01/15 819 834 798 802 20,100
2016/01/14 820 821 796 818 46,400
2016/01/13 821 861 821 844 21,400
2016/01/12 850 859 806 806 79,700
2016/01/08 861 875 855 856 30,400
2016/01/07 871 889 859 875 23,200
2016/01/06 890 897 871 883 30,800
2016/01/05 885 894 868 877 61,100
2016/01/04 908 910 880 891 58,900

このページの先頭へ