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
2019/12/30 1,235 1,252 1,214 1,252 107,000
2019/12/27 1,229 1,262 1,227 1,234 200,300
2019/12/26 1,226 1,240 1,215 1,217 135,600
2019/12/25 1,230 1,245 1,218 1,219 110,200
2019/12/24 1,207 1,241 1,206 1,227 171,600
2019/12/23 1,200 1,211 1,185 1,204 102,100
2019/12/20 1,179 1,197 1,158 1,195 161,800
2019/12/19 1,209 1,222 1,182 1,189 93,000
2019/12/18 1,230 1,230 1,197 1,204 99,600
2019/12/17 1,206 1,232 1,195 1,232 123,500
2019/12/16 1,197 1,211 1,180 1,203 88,100
2019/12/13 1,216 1,224 1,190 1,196 135,800
2019/12/12 1,231 1,231 1,192 1,192 140,800
2019/12/11 1,240 1,240 1,216 1,229 88,100
2019/12/10 1,230 1,245 1,213 1,242 118,000
2019/12/09 1,205 1,245 1,205 1,228 230,800
2019/12/06 1,171 1,203 1,161 1,199 128,200
2019/12/05 1,218 1,223 1,169 1,171 137,800
2019/12/04 1,179 1,203 1,168 1,188 135,100
2019/12/03 1,150 1,188 1,133 1,188 195,400
2019/12/02 1,190 1,190 1,156 1,157 130,500
2019/11/29 1,199 1,199 1,167 1,170 126,500
2019/11/28 1,190 1,191 1,164 1,181 190,100
2019/11/27 1,154 1,213 1,154 1,207 459,400
2019/11/26 1,150 1,157 1,136 1,136 165,700
2019/11/25 1,132 1,162 1,130 1,150 283,900
2019/11/22 1,043 1,121 1,043 1,115 384,500
2019/11/21 1,031 1,042 1,010 1,034 200,000
2019/11/20 1,041 1,058 1,033 1,038 117,800
2019/11/19 1,045 1,062 1,043 1,048 100,500
2019/11/18 1,050 1,055 1,029 1,045 124,000
2019/11/15 1,040 1,053 1,028 1,045 112,400
2019/11/14 1,059 1,068 1,028 1,037 168,200
2019/11/13 1,072 1,072 1,031 1,059 267,100
2019/11/12 1,074 1,085 1,052 1,082 234,700
2019/11/11 1,048 1,081 1,048 1,077 260,200
2019/11/08 1,065 1,099 1,031 1,048 599,500
2019/11/07 1,012 1,021 995 1,019 165,600
2019/11/06 1,020 1,026 1,002 1,007 98,400
2019/11/05 1,034 1,041 1,012 1,019 135,600
2019/11/01 1,002 1,043 996 1,034 276,500
2019/10/31 995 1,018 995 1,001 148,700
2019/10/30 1,014 1,014 977 986 211,100
2019/10/29 1,016 1,028 1,002 1,006 144,500
2019/10/28 1,028 1,030 1,009 1,015 94,800
2019/10/25 1,025 1,036 1,007 1,030 144,700
2019/10/24 1,045 1,055 1,012 1,027 202,300
2019/10/23 998 1,029 989 1,029 237,900
2019/10/21 984 999 978 992 151,500
2019/10/18 996 1,005 978 983 140,300
2019/10/17 980 993 970 992 135,100
2019/10/16 986 995 969 975 201,600
2019/10/15 968 984 965 981 133,800
2019/10/11 967 967 947 959 156,700
2019/10/10 981 989 958 963 221,200
2019/10/09 997 997 972 984 224,500
2019/10/08 1,016 1,021 986 1,006 308,300
2019/10/07 984 1,014 976 1,014 297,900
2019/10/04 945 968 945 965 155,000
2019/10/03 940 952 932 945 154,000
2019/10/02 955 964 947 955 124,800
2019/10/01 954 973 948 969 174,100
2019/09/30 980 984 926 939 326,900
2019/09/27 989 998 969 980 254,500
2019/09/26 997 1,012 971 975 325,100
2019/09/25 996 999 968 982 625,700
2019/09/24 1,027 1,050 992 1,012 1,032,500
2019/09/20 969 1,014 950 1,014 2,084,500
2019/09/19 867 888 862 864 116,500
2019/09/18 882 886 863 868 191,400
2019/09/17 866 895 862 881 182,900
2019/09/13 851 871 849 862 118,500
2019/09/12 853 858 841 844 103,400
2019/09/11 847 852 830 842 141,700
2019/09/10 843 866 842 842 131,700
2019/09/09 833 840 831 836 66,100
2019/09/06 842 843 832 836 58,500
2019/09/05 830 845 829 834 118,600
2019/09/04 822 830 811 826 62,500
2019/09/03 804 832 804 826 76,900
2019/09/02 808 810 792 805 102,600
2019/08/30 788 825 788 813 156,000
2019/08/29 792 800 770 783 104,600
2019/08/28 792 808 785 790 119,200
2019/08/27 802 812 788 792 101,800
2019/08/26 792 800 782 790 173,400
2019/08/23 816 827 802 815 154,900
2019/08/22 844 854 816 818 144,900
2019/08/21 834 840 817 838 151,500
2019/08/20 817 843 814 840 213,500
2019/08/19 854 854 813 818 296,600
2019/08/16 877 880 852 856 192,700
2019/08/15 875 890 869 878 141,000
2019/08/14 907 919 898 905 113,200
2019/08/13 877 927 869 889 232,400
2019/08/09 933 934 895 899 402,200
2019/08/08 913 953 869 933 1,136,300
2019/08/07 820 832 803 824 177,900
2019/08/06 799 818 785 816 234,900
2019/08/05 821 839 815 829 215,600
2019/08/02 865 870 823 834 305,600
2019/08/01 876 885 870 885 76,400
2019/07/31 872 890 870 885 63,000
2019/07/30 883 893 873 877 75,600
2019/07/29 883 899 880 881 66,800
2019/07/26 891 893 880 885 52,400
2019/07/25 886 897 883 894 59,400
2019/07/24 883 886 877 882 48,500
2019/07/23 869 882 862 876 76,400
2019/07/22 882 882 863 868 83,900
2019/07/19 860 878 860 873 79,500
2019/07/18 868 868 854 859 149,500
2019/07/17 882 882 866 872 106,700
2019/07/16 888 899 883 885 79,300
2019/07/12 907 915 884 885 117,000
2019/07/11 905 910 899 903 76,900
2019/07/10 901 907 889 902 125,000
2019/07/09 907 917 896 905 122,700
2019/07/08 914 935 903 911 154,900
2019/07/05 915 915 905 910 108,700
2019/07/04 915 921 910 919 64,600
2019/07/03 923 923 906 911 78,500
2019/07/02 920 931 915 926 122,300
2019/07/01 908 927 901 926 176,000
2019/06/28 881 898 879 893 134,500
2019/06/27 879 891 874 889 143,600
2019/06/26 888 888 873 878 111,200
2019/06/25 885 892 879 891 113,400
2019/06/24 920 920 871 885 332,900
2019/06/21 991 991 908 909 545,200
2019/06/20 903 968 903 961 631,700
2019/06/19 882 884 873 880 98,600
2019/06/18 890 892 868 868 105,900
2019/06/17 892 900 884 889 74,700
2019/06/14 875 892 866 889 136,900
2019/06/13 886 886 869 873 108,600
2019/06/12 897 905 886 891 117,600
2019/06/11 884 902 880 902 84,800
2019/06/10 884 891 875 883 115,800
2019/06/07 865 880 865 880 105,800
2019/06/06 875 883 864 864 103,200
2019/06/05 871 882 868 875 163,400
2019/06/04 843 864 843 858 127,400
2019/06/03 870 875 843 847 230,900
2019/05/31 886 900 871 889 161,300
2019/05/30 885 898 880 893 120,400
2019/05/29 884 907 884 892 121,000
2019/05/28 888 901 883 893 155,000
2019/05/27 880 893 870 889 80,800
2019/05/24 871 882 850 879 194,000
2019/05/23 887 901 875 882 177,600
2019/05/22 896 901 884 890 202,700
2019/05/21 902 902 880 894 218,300
2019/05/20 933 940 901 905 185,900
2019/05/17 931 949 920 927 271,100
2019/05/16 950 956 913 919 451,700
2019/05/15 917 949 897 949 565,900
2019/05/14 966 1,052 890 917 1,098,600
2019/05/13 1,206 1,211 1,098 1,176 477,000
2019/05/10 1,101 1,201 1,101 1,196 487,200
2019/05/09 1,130 1,146 1,100 1,105 232,200
2019/05/08 1,098 1,131 1,098 1,130 227,000
2019/05/07 1,129 1,131 1,088 1,118 155,000
2019/04/26 1,130 1,131 1,116 1,130 161,000
2019/04/25 1,132 1,141 1,123 1,134 145,800
2019/04/24 1,130 1,152 1,127 1,130 124,800
2019/04/23 1,130 1,136 1,115 1,122 105,300
2019/04/22 1,155 1,155 1,124 1,130 163,100
2019/04/19 1,136 1,168 1,136 1,145 132,800
2019/04/18 1,176 1,197 1,132 1,135 194,500
2019/04/17 1,162 1,178 1,148 1,169 248,500
2019/04/16 1,146 1,188 1,146 1,181 169,500
2019/04/15 1,130 1,160 1,122 1,159 296,000
2019/04/12 1,132 1,142 1,117 1,117 267,000
2019/04/11 1,140 1,151 1,136 1,145 151,600
2019/04/10 1,144 1,147 1,122 1,141 241,300
2019/04/09 1,214 1,232 1,161 1,169 508,800
2019/04/08 1,200 1,244 1,199 1,242 261,100
2019/04/05 1,208 1,225 1,186 1,199 255,200
2019/04/04 1,204 1,233 1,195 1,220 281,300
2019/04/03 1,200 1,221 1,184 1,220 362,600
2019/04/02 1,235 1,240 1,184 1,195 331,000
2019/04/01 1,241 1,272 1,232 1,241 137,600
2019/03/29 1,228 1,231 1,204 1,211 118,000
2019/03/28 1,268 1,268 1,204 1,209 235,500
2019/03/27 1,299 1,306 1,282 1,286 201,300
2019/03/26 1,306 1,334 1,282 1,326 299,500
2019/03/25 1,255 1,300 1,247 1,295 237,800
2019/03/22 1,343 1,352 1,280 1,297 340,200
2019/03/20 1,330 1,367 1,320 1,366 306,500
2019/03/19 1,279 1,322 1,270 1,309 331,200
2019/03/18 1,231 1,279 1,225 1,257 237,200
2019/03/15 1,214 1,249 1,196 1,216 328,800
2019/03/14 1,281 1,283 1,200 1,216 362,200
2019/03/13 1,269 1,293 1,252 1,281 241,200
2019/03/12 1,341 1,341 1,278 1,285 330,100
2019/03/11 1,334 1,352 1,315 1,324 163,000
2019/03/08 1,361 1,391 1,331 1,361 360,500
2019/03/07 1,419 1,421 1,373 1,391 316,700
2019/03/06 1,407 1,441 1,398 1,435 246,300
2019/03/05 1,395 1,414 1,381 1,414 221,400
2019/03/04 1,368 1,408 1,361 1,395 220,600
2019/03/01 1,357 1,371 1,326 1,363 192,500
2019/02/28 1,364 1,372 1,343 1,357 194,700
2019/02/27 1,360 1,373 1,332 1,364 228,900
2019/02/26 1,312 1,357 1,305 1,351 293,700
2019/02/25 1,318 1,382 1,315 1,340 806,800
2019/02/22 1,201 1,304 1,200 1,293 666,800
2019/02/21 1,185 1,207 1,173 1,198 261,500
2019/02/20 1,120 1,173 1,118 1,170 300,300
2019/02/19 1,125 1,125 1,092 1,097 75,900
2019/02/18 1,120 1,133 1,107 1,116 103,400
2019/02/15 1,108 1,123 1,081 1,085 134,000
2019/02/14 1,141 1,165 1,115 1,116 120,100
2019/02/13 1,107 1,183 1,107 1,131 426,300
2019/02/12 1,083 1,130 1,064 1,096 485,400
2019/02/08 984 1,081 984 1,081 414,100
2019/02/07 940 956 917 931 156,100
2019/02/06 949 949 920 935 101,900
2019/02/05 951 969 931 941 52,800
2019/02/04 915 945 914 945 85,500
2019/02/01 920 927 902 907 75,500
2019/01/31 907 931 907 925 87,300
2019/01/30 914 914 895 895 71,000
2019/01/29 902 916 889 914 86,400
2019/01/28 930 934 907 907 58,800
2019/01/25 892 927 883 918 112,300
2019/01/24 892 900 884 892 86,800
2019/01/23 908 915 881 900 135,000
2019/01/22 929 937 908 923 101,000
2019/01/21 934 944 913 914 82,200
2019/01/18 920 939 913 919 87,500
2019/01/17 917 934 913 920 116,100
2019/01/16 932 944 915 917 75,600
2019/01/15 908 933 885 921 100,100
2019/01/11 910 943 909 914 166,900
2019/01/10 898 912 868 899 192,700
2019/01/09 891 952 890 903 353,200
2019/01/08 850 874 844 867 191,700
2019/01/07 836 856 819 855 210,700
2019/01/04 787 803 763 802 257,100

このページの先頭へ