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 |