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
2020/12/30 995 1,017 982 1,006 74,000
2020/12/29 969 1,007 966 1,003 94,000
2020/12/28 978 978 947 965 134,900
2020/12/25 1,008 1,009 979 984 95,200
2020/12/24 992 1,023 988 1,004 81,600
2020/12/23 1,000 1,007 986 997 113,400
2020/12/22 991 1,008 983 991 202,100
2020/12/21 1,007 1,012 996 1,009 83,000
2020/12/18 1,021 1,038 1,002 1,004 97,800
2020/12/17 1,063 1,069 1,020 1,020 109,200
2020/12/16 1,075 1,088 1,062 1,077 113,100
2020/12/15 1,038 1,069 1,036 1,059 149,400
2020/12/14 1,004 1,039 1,003 1,030 134,100
2020/12/11 1,001 1,009 997 1,004 68,100
2020/12/10 1,000 1,014 996 1,007 104,900
2020/12/09 1,011 1,014 996 1,000 96,600
2020/12/08 990 1,014 985 1,005 96,300
2020/12/07 1,005 1,013 987 990 146,200
2020/12/04 998 1,011 988 998 134,100
2020/12/03 990 1,003 985 994 105,900
2020/12/02 989 1,006 985 990 98,900
2020/12/01 983 1,002 983 988 131,800
2020/11/30 1,012 1,017 979 979 204,800
2020/11/27 1,009 1,025 1,001 1,013 135,700
2020/11/26 990 1,015 990 999 149,700
2020/11/25 1,009 1,033 990 990 268,800
2020/11/24 946 989 945 980 254,600
2020/11/20 895 920 894 920 107,200
2020/11/19 917 917 895 895 136,900
2020/11/18 920 936 905 911 179,500
2020/11/17 920 947 907 930 412,900
2020/11/16 882 892 870 878 163,900
2020/11/13 863 893 854 882 138,500
2020/11/12 890 890 852 869 176,300
2020/11/11 908 921 889 893 176,500
2020/11/10 890 927 870 903 429,300
2020/11/09 848 848 821 830 140,300
2020/11/06 848 860 837 848 95,100
2020/11/05 830 845 818 837 107,500
2020/11/04 803 830 803 827 93,300
2020/11/02 780 807 780 794 111,000
2020/10/30 810 810 767 773 177,300
2020/10/29 800 819 791 808 128,700
2020/10/28 837 840 802 809 147,400
2020/10/27 836 855 817 837 121,700
2020/10/26 863 879 842 847 101,100
2020/10/23 853 861 839 852 180,100
2020/10/22 869 869 837 839 160,800
2020/10/21 883 893 869 870 71,300
2020/10/20 877 892 873 884 118,000
2020/10/19 869 881 860 877 129,000
2020/10/16 881 881 859 859 117,300
2020/10/15 892 898 874 882 116,200
2020/10/14 899 911 889 895 167,000
2020/10/13 880 897 872 891 170,300
2020/10/12 879 880 864 875 137,600
2020/10/09 877 887 853 871 229,700
2020/10/08 864 877 856 863 106,100
2020/10/07 870 874 854 860 144,600
2020/10/06 890 893 872 879 113,400
2020/10/05 867 886 866 875 261,000
2020/10/02 856 878 845 852 198,200
2020/09/30 861 888 853 858 150,200
2020/09/29 849 879 840 874 156,700
2020/09/28 861 864 829 847 170,700
2020/09/25 830 856 826 856 197,500
2020/09/24 874 874 821 826 391,500
2020/09/23 925 932 876 876 554,500
2020/09/18 913 936 905 935 130,400
2020/09/17 935 939 906 910 152,800
2020/09/16 924 940 909 935 210,800
2020/09/15 870 927 865 927 223,000
2020/09/14 851 879 845 858 96,900
2020/09/11 824 844 805 840 115,200
2020/09/10 818 834 809 813 100,700
2020/09/09 796 814 787 808 105,600
2020/09/08 794 818 781 811 125,300
2020/09/07 779 796 770 784 138,300
2020/09/04 766 793 763 777 149,600
2020/09/03 809 813 793 806 85,600
2020/09/02 805 824 787 794 172,000
2020/09/01 776 804 776 803 119,200
2020/08/31 784 794 775 781 95,500
2020/08/28 785 800 739 759 161,100
2020/08/27 790 809 784 790 163,600
2020/08/26 750 783 748 780 127,600
2020/08/25 745 758 744 751 88,400
2020/08/24 743 743 728 737 98,500
2020/08/21 743 746 725 741 120,500
2020/08/20 745 746 723 730 113,200
2020/08/19 743 758 742 750 80,900
2020/08/18 765 774 739 749 162,100
2020/08/17 717 764 717 760 325,900
2020/08/14 696 716 695 716 143,600
2020/08/13 706 727 689 690 242,400
2020/08/12 720 720 666 698 802,800
2020/08/11 699 699 699 699 51,900
2020/08/07 581 607 575 599 148,800
2020/08/06 571 597 568 581 163,900
2020/08/05 557 571 553 569 85,600
2020/08/04 546 566 546 564 72,000
2020/08/03 533 547 533 542 133,400
2020/07/31 560 560 528 535 97,800
2020/07/30 582 588 560 565 148,200
2020/07/29 601 601 580 583 84,600
2020/07/28 630 633 600 604 98,500
2020/07/27 638 638 620 630 59,800
2020/07/22 645 649 635 644 79,600
2020/07/21 649 649 639 646 104,500
2020/07/20 639 643 624 643 109,100
2020/07/17 639 650 636 642 59,000
2020/07/16 650 657 638 639 47,200
2020/07/15 636 649 632 646 62,100
2020/07/14 624 633 620 628 68,700
2020/07/13 624 635 620 631 92,100
2020/07/10 634 636 618 618 126,700
2020/07/09 646 653 634 634 117,000
2020/07/08 655 658 641 648 125,600
2020/07/07 669 675 645 656 102,800
2020/07/06 636 668 636 668 122,400
2020/07/03 637 643 629 636 115,800
2020/07/02 668 668 632 634 174,700
2020/07/01 685 694 661 661 139,000
2020/06/30 684 694 669 677 73,600
2020/06/29 678 681 662 670 141,600
2020/06/26 683 683 668 681 143,300
2020/06/25 674 681 661 668 138,200
2020/06/24 693 701 684 691 163,200
2020/06/23 696 704 678 690 79,100
2020/06/22 684 696 675 692 77,900
2020/06/19 677 694 671 694 109,600
2020/06/18 670 676 652 674 101,000
2020/06/17 674 683 659 675 106,700
2020/06/16 658 702 658 680 222,200
2020/06/15 677 677 632 632 290,100
2020/06/12 656 683 645 675 260,600
2020/06/11 729 729 700 702 251,400
2020/06/10 720 737 718 735 152,300
2020/06/09 740 740 712 723 83,000
2020/06/08 724 743 718 736 198,300
2020/06/05 700 717 697 714 223,600
2020/06/04 725 727 690 706 221,900
2020/06/03 738 748 716 724 124,000
2020/06/02 714 735 711 729 140,000
2020/06/01 730 733 708 717 160,100
2020/05/29 742 751 725 728 128,200
2020/05/28 764 764 727 741 151,000
2020/05/27 773 773 742 758 132,800
2020/05/26 755 772 745 770 300,100
2020/05/25 685 741 680 741 225,400
2020/05/22 685 685 668 672 86,000
2020/05/21 679 687 667 682 144,600
2020/05/20 667 682 660 672 125,900
2020/05/19 643 673 629 672 340,200
2020/05/18 628 628 608 622 242,900
2020/05/15 617 636 605 629 322,100
2020/05/14 628 653 603 607 336,900
2020/05/13 652 677 628 629 548,000
2020/05/12 695 726 682 722 340,700
2020/05/11 655 699 655 691 230,400
2020/05/08 623 640 622 635 180,700
2020/05/07 615 628 610 613 129,600
2020/05/01 640 640 609 619 158,200
2020/04/30 646 661 643 649 159,500
2020/04/28 612 626 610 625 133,900
2020/04/27 597 619 595 608 140,400
2020/04/24 587 601 585 595 150,600
2020/04/23 579 603 573 594 169,900
2020/04/22 585 592 567 576 166,200
2020/04/21 607 607 577 589 185,400
2020/04/20 601 622 595 615 116,200
2020/04/17 589 609 585 601 131,100
2020/04/16 579 585 568 579 83,400
2020/04/15 581 595 573 589 102,800
2020/04/14 560 588 551 585 159,400
2020/04/13 563 572 551 556 102,000
2020/04/10 580 586 546 573 145,200
2020/04/09 546 578 533 576 216,000
2020/04/08 530 545 502 539 217,700
2020/04/07 524 548 514 536 238,000
2020/04/06 475 501 452 496 226,900
2020/04/03 500 501 466 475 392,000
2020/04/02 508 516 490 492 219,700
2020/04/01 556 556 525 528 295,500
2020/03/31 568 585 559 566 133,000
2020/03/30 550 562 530 558 423,200
2020/03/27 620 627 595 613 295,100
2020/03/26 614 619 587 593 275,100
2020/03/25 648 658 608 634 426,800
2020/03/24 533 568 519 568 300,200
2020/03/23 501 519 484 495 540,400
2020/03/19 559 560 510 510 522,200
2020/03/18 579 589 540 542 309,200
2020/03/17 535 582 521 573 365,500
2020/03/16 549 591 543 555 445,700
2020/03/13 541 564 507 539 566,200
2020/03/12 646 661 602 605 406,100
2020/03/11 702 708 674 676 555,300
2020/03/10 651 706 626 699 400,700
2020/03/09 709 720 675 678 344,400
2020/03/06 798 807 766 767 225,800
2020/03/05 847 852 811 818 168,800
2020/03/04 815 840 807 822 126,100
2020/03/03 893 901 830 830 275,200
2020/03/02 800 876 800 852 350,500
2020/02/28 830 850 807 814 366,200
2020/02/27 897 900 868 872 427,800
2020/02/26 923 937 906 912 288,900
2020/02/25 925 951 924 942 270,300
2020/02/21 988 1,001 981 987 160,100
2020/02/20 1,017 1,022 992 995 133,100
2020/02/19 990 1,010 990 995 177,700
2020/02/18 1,016 1,016 988 990 200,700
2020/02/17 1,024 1,043 1,017 1,023 223,400
2020/02/14 1,092 1,094 1,058 1,063 196,000
2020/02/13 1,131 1,131 1,094 1,106 230,600
2020/02/12 1,157 1,160 1,102 1,128 299,600
2020/02/10 1,101 1,184 1,097 1,147 489,400
2020/02/07 1,149 1,153 1,086 1,101 427,300
2020/02/06 1,114 1,145 1,102 1,138 254,300
2020/02/05 1,124 1,124 1,088 1,104 205,200
2020/02/04 1,070 1,098 1,061 1,094 124,700
2020/02/03 1,032 1,071 1,021 1,063 253,100
2020/01/31 1,065 1,087 1,060 1,081 166,900
2020/01/30 1,111 1,120 1,051 1,060 341,700
2020/01/29 1,165 1,166 1,122 1,129 162,700
2020/01/28 1,140 1,159 1,139 1,157 139,100
2020/01/27 1,173 1,192 1,165 1,169 187,400
2020/01/24 1,252 1,252 1,209 1,217 138,400
2020/01/23 1,248 1,264 1,236 1,237 129,200
2020/01/22 1,211 1,263 1,207 1,250 167,100
2020/01/21 1,231 1,244 1,215 1,218 115,900
2020/01/20 1,241 1,264 1,231 1,238 121,200
2020/01/17 1,254 1,255 1,226 1,240 95,300
2020/01/16 1,262 1,273 1,233 1,237 106,300
2020/01/15 1,271 1,283 1,256 1,261 154,700
2020/01/14 1,279 1,289 1,264 1,276 147,100
2020/01/10 1,292 1,292 1,245 1,264 173,500
2020/01/09 1,283 1,306 1,264 1,277 233,100
2020/01/08 1,282 1,300 1,220 1,240 404,300
2020/01/07 1,221 1,326 1,221 1,296 754,800
2020/01/06 1,215 1,219 1,164 1,173 298,600

このページの先頭へ