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
2021/12/30 1,398 1,443 1,393 1,436 61,100
2021/12/29 1,400 1,436 1,395 1,411 59,600
2021/12/28 1,355 1,395 1,348 1,389 68,900
2021/12/27 1,321 1,350 1,320 1,350 53,900
2021/12/24 1,315 1,335 1,311 1,320 38,300
2021/12/23 1,306 1,312 1,297 1,310 28,900
2021/12/22 1,307 1,317 1,300 1,306 71,700
2021/12/21 1,284 1,318 1,271 1,313 92,400
2021/12/20 1,290 1,293 1,250 1,254 44,600
2021/12/17 1,320 1,326 1,286 1,297 48,000
2021/12/16 1,341 1,353 1,330 1,331 57,100
2021/12/15 1,284 1,311 1,280 1,311 52,300
2021/12/14 1,322 1,327 1,290 1,300 54,100
2021/12/13 1,342 1,350 1,321 1,325 57,700
2021/12/10 1,366 1,366 1,313 1,313 66,600
2021/12/09 1,365 1,383 1,355 1,373 36,700
2021/12/08 1,330 1,381 1,316 1,373 83,500
2021/12/07 1,299 1,315 1,281 1,312 54,100
2021/12/06 1,316 1,316 1,267 1,272 56,300
2021/12/03 1,328 1,330 1,304 1,321 51,800
2021/12/02 1,324 1,331 1,295 1,308 106,000
2021/12/01 1,360 1,374 1,343 1,352 62,900
2021/11/30 1,362 1,402 1,360 1,360 91,700
2021/11/29 1,380 1,393 1,333 1,333 130,000
2021/11/26 1,465 1,465 1,418 1,431 61,300
2021/11/25 1,492 1,492 1,451 1,451 36,400
2021/11/24 1,495 1,495 1,455 1,475 80,200
2021/11/22 1,575 1,576 1,489 1,497 137,300
2021/11/19 1,581 1,590 1,566 1,583 49,600
2021/11/18 1,571 1,592 1,547 1,581 57,700
2021/11/17 1,580 1,597 1,542 1,574 79,800
2021/11/16 1,600 1,602 1,574 1,580 100,900
2021/11/15 1,583 1,610 1,553 1,594 115,900
2021/11/12 1,570 1,591 1,551 1,573 160,400
2021/11/11 1,556 1,571 1,490 1,549 284,700
2021/11/10 1,470 1,616 1,442 1,596 587,200
2021/11/09 1,398 1,402 1,372 1,380 116,300
2021/11/08 1,385 1,399 1,366 1,398 94,100
2021/11/05 1,365 1,372 1,358 1,371 58,100
2021/11/04 1,342 1,374 1,327 1,371 74,400
2021/11/02 1,328 1,345 1,324 1,332 53,500
2021/11/01 1,300 1,339 1,296 1,334 50,000
2021/10/29 1,254 1,288 1,254 1,285 74,400
2021/10/28 1,283 1,287 1,257 1,261 83,200
2021/10/27 1,298 1,301 1,277 1,289 32,300
2021/10/26 1,299 1,304 1,292 1,298 32,200
2021/10/25 1,285 1,301 1,284 1,298 32,500
2021/10/22 1,298 1,302 1,282 1,289 46,300
2021/10/21 1,294 1,309 1,288 1,298 40,400
2021/10/20 1,340 1,341 1,299 1,303 27,300
2021/10/19 1,340 1,340 1,329 1,331 27,100
2021/10/18 1,362 1,386 1,329 1,344 79,000
2021/10/15 1,310 1,332 1,308 1,332 87,800
2021/10/14 1,296 1,310 1,291 1,300 43,100
2021/10/13 1,295 1,305 1,288 1,296 39,300
2021/10/12 1,307 1,316 1,291 1,299 38,200
2021/10/11 1,290 1,307 1,284 1,307 51,300
2021/10/08 1,289 1,302 1,275 1,291 64,600
2021/10/07 1,242 1,294 1,242 1,269 58,300
2021/10/06 1,273 1,292 1,240 1,242 51,300
2021/10/05 1,269 1,281 1,236 1,264 59,000
2021/10/04 1,282 1,310 1,267 1,275 87,600
2021/10/01 1,243 1,271 1,231 1,258 72,600
2021/09/30 1,279 1,279 1,242 1,255 73,000
2021/09/29 1,269 1,291 1,266 1,286 71,200
2021/09/28 1,298 1,303 1,255 1,280 88,600
2021/09/27 1,310 1,316 1,291 1,294 64,400
2021/09/24 1,302 1,316 1,297 1,316 97,100
2021/09/22 1,301 1,301 1,283 1,290 57,200
2021/09/21 1,293 1,337 1,287 1,306 130,700
2021/09/17 1,309 1,325 1,309 1,323 79,300
2021/09/16 1,311 1,337 1,307 1,322 95,000
2021/09/15 1,312 1,323 1,295 1,320 56,000
2021/09/14 1,328 1,330 1,312 1,323 53,400
2021/09/13 1,314 1,324 1,292 1,324 80,900
2021/09/10 1,287 1,314 1,283 1,314 93,600
2021/09/09 1,305 1,310 1,284 1,292 36,600
2021/09/08 1,317 1,323 1,300 1,309 40,600
2021/09/07 1,314 1,331 1,296 1,318 85,400
2021/09/06 1,288 1,309 1,275 1,307 86,700
2021/09/03 1,279 1,288 1,269 1,277 40,100
2021/09/02 1,282 1,282 1,270 1,280 32,100
2021/09/01 1,283 1,308 1,279 1,293 87,200
2021/08/31 1,294 1,306 1,281 1,281 65,800
2021/08/30 1,280 1,311 1,278 1,299 113,600
2021/08/27 1,271 1,272 1,246 1,265 50,000
2021/08/26 1,248 1,273 1,248 1,270 38,900
2021/08/25 1,273 1,276 1,246 1,255 61,000
2021/08/24 1,245 1,279 1,241 1,275 121,600
2021/08/23 1,180 1,230 1,170 1,228 142,600
2021/08/20 1,159 1,204 1,159 1,170 86,400
2021/08/19 1,165 1,189 1,152 1,153 80,700
2021/08/18 1,160 1,192 1,145 1,187 96,000
2021/08/17 1,186 1,190 1,167 1,174 88,300
2021/08/16 1,203 1,206 1,165 1,194 96,100
2021/08/13 1,185 1,208 1,173 1,206 144,000
2021/08/12 1,168 1,187 1,149 1,183 176,100
2021/08/11 1,108 1,170 1,103 1,169 357,500
2021/08/10 1,041 1,101 1,026 1,101 310,700
2021/08/06 957 960 951 951 27,300
2021/08/05 952 962 951 954 19,700
2021/08/04 966 966 951 952 24,600
2021/08/03 976 980 967 971 15,400
2021/08/02 974 981 964 979 29,000
2021/07/30 978 978 956 959 32,200
2021/07/29 979 988 979 988 53,400
2021/07/28 978 983 971 978 22,500
2021/07/27 992 993 973 983 45,900
2021/07/26 994 994 972 981 43,100
2021/07/21 989 1,001 967 971 120,000
2021/07/20 984 985 963 970 70,500
2021/07/19 996 996 984 991 48,700
2021/07/16 1,008 1,015 1,000 1,003 33,400
2021/07/15 1,018 1,018 1,005 1,009 38,900
2021/07/14 1,017 1,025 1,011 1,020 28,800
2021/07/13 1,016 1,025 1,003 1,024 48,700
2021/07/12 1,008 1,015 1,002 1,010 38,900
2021/07/09 981 990 967 981 59,500
2021/07/08 1,011 1,016 986 996 62,400
2021/07/07 1,023 1,031 1,011 1,011 32,900
2021/07/06 1,020 1,039 1,019 1,039 43,800
2021/07/05 1,017 1,025 1,008 1,019 37,200
2021/07/02 1,006 1,016 998 1,016 28,400
2021/07/01 1,015 1,015 999 999 23,400
2021/06/30 999 1,023 999 1,014 45,200
2021/06/29 998 1,012 990 995 38,300
2021/06/28 1,016 1,021 998 1,002 63,000
2021/06/25 1,000 1,008 999 1,005 22,000
2021/06/24 1,000 1,005 993 998 18,900
2021/06/23 995 1,008 994 1,000 22,100
2021/06/22 1,002 1,011 994 1,002 73,700
2021/06/21 985 987 971 973 47,600
2021/06/18 1,023 1,024 990 993 49,800
2021/06/17 1,020 1,023 1,012 1,016 40,900
2021/06/16 1,020 1,027 1,007 1,027 51,000
2021/06/15 1,016 1,024 1,006 1,015 40,500
2021/06/14 1,007 1,020 1,001 1,016 42,200
2021/06/11 1,020 1,020 990 996 67,700
2021/06/10 1,014 1,019 1,005 1,014 40,800
2021/06/09 997 1,014 997 1,014 54,700
2021/06/08 990 1,004 990 997 46,100
2021/06/07 990 994 973 987 51,300
2021/06/04 983 983 972 982 36,500
2021/06/03 973 987 970 973 33,700
2021/06/02 963 980 963 969 57,300
2021/06/01 957 972 956 967 46,600
2021/05/31 968 970 950 954 43,000
2021/05/28 955 974 955 974 56,200
2021/05/27 970 973 946 946 44,000
2021/05/26 980 982 958 962 46,800
2021/05/25 984 1,003 981 982 93,400
2021/05/24 971 981 966 974 47,800
2021/05/21 965 976 961 971 44,900
2021/05/20 945 970 945 960 59,900
2021/05/19 940 958 940 947 52,400
2021/05/18 942 954 930 946 55,200
2021/05/17 954 968 934 934 84,700
2021/05/14 960 963 940 943 65,000
2021/05/13 971 991 931 947 245,400
2021/05/12 1,010 1,010 985 1,001 143,900
2021/05/11 1,017 1,019 996 999 92,100
2021/05/10 1,020 1,032 1,015 1,018 38,600
2021/05/07 1,022 1,028 1,010 1,022 24,800
2021/05/06 1,016 1,030 1,007 1,007 39,300
2021/04/30 1,007 1,018 1,006 1,016 48,800
2021/04/28 1,020 1,020 1,005 1,014 56,500
2021/04/27 1,028 1,037 1,020 1,025 79,100
2021/04/26 1,029 1,034 1,022 1,030 64,300
2021/04/23 1,035 1,047 1,020 1,022 64,900
2021/04/22 1,033 1,046 1,028 1,032 49,400
2021/04/21 1,050 1,056 1,024 1,032 95,800
2021/04/20 1,077 1,077 1,056 1,065 85,700
2021/04/19 1,097 1,106 1,083 1,083 49,500
2021/04/16 1,098 1,110 1,090 1,099 40,200
2021/04/15 1,100 1,114 1,086 1,098 98,900
2021/04/14 1,094 1,105 1,080 1,094 70,400
2021/04/13 1,119 1,123 1,101 1,101 60,800
2021/04/12 1,097 1,119 1,089 1,112 73,500
2021/04/09 1,088 1,103 1,084 1,098 53,100
2021/04/08 1,088 1,097 1,068 1,079 76,200
2021/04/07 1,102 1,120 1,100 1,115 54,600
2021/04/06 1,120 1,127 1,063 1,090 215,400
2021/04/05 1,128 1,137 1,118 1,127 72,100
2021/04/02 1,140 1,142 1,112 1,138 120,000
2021/04/01 1,160 1,168 1,132 1,144 154,300
2021/03/31 1,150 1,163 1,132 1,142 170,900
2021/03/30 1,105 1,148 1,099 1,148 269,100
2021/03/29 1,094 1,115 1,088 1,106 350,600
2021/03/26 1,055 1,070 1,039 1,064 168,200
2021/03/25 1,016 1,042 1,004 1,030 98,500
2021/03/24 1,038 1,039 1,002 1,009 138,300
2021/03/23 1,078 1,078 1,038 1,038 130,700
2021/03/22 1,083 1,096 1,078 1,087 117,000
2021/03/19 1,067 1,088 1,053 1,088 228,200
2021/03/18 1,041 1,068 1,041 1,063 159,800
2021/03/17 1,027 1,031 1,020 1,028 76,400
2021/03/16 1,017 1,029 1,012 1,027 66,300
2021/03/15 1,005 1,018 999 1,011 148,600
2021/03/12 995 998 975 993 165,900
2021/03/11 985 988 978 985 100,600
2021/03/10 980 986 971 980 115,400
2021/03/09 960 975 951 974 132,300
2021/03/08 945 966 945 959 165,800
2021/03/05 923 932 900 930 225,500
2021/03/04 926 930 908 927 149,600
2021/03/03 947 955 934 934 111,700
2021/03/02 959 961 934 943 129,600
2021/03/01 942 946 931 946 138,800
2021/02/26 956 959 923 923 170,700
2021/02/25 961 983 954 970 149,500
2021/02/24 986 986 945 946 218,100
2021/02/22 972 994 961 981 264,400
2021/02/19 980 980 947 965 256,700
2021/02/18 1,020 1,022 988 988 204,200
2021/02/17 1,011 1,025 993 1,021 131,200
2021/02/16 1,025 1,038 1,014 1,020 95,200
2021/02/15 1,057 1,057 1,020 1,020 136,600
2021/02/12 1,028 1,081 1,025 1,055 201,200
2021/02/10 987 1,024 982 1,016 324,900
2021/02/09 1,045 1,046 1,012 1,038 147,600
2021/02/08 1,053 1,056 1,034 1,043 84,800
2021/02/05 1,049 1,059 1,035 1,049 96,800
2021/02/04 1,025 1,042 1,020 1,028 53,100
2021/02/03 1,019 1,036 1,017 1,030 65,400
2021/02/02 1,010 1,016 1,004 1,010 136,700
2021/02/01 1,004 1,020 989 1,010 82,300
2021/01/29 1,020 1,034 1,001 1,004 93,900
2021/01/28 1,007 1,023 1,004 1,020 181,400
2021/01/27 1,020 1,033 1,013 1,027 58,600
2021/01/26 1,041 1,048 1,011 1,011 76,100
2021/01/25 1,016 1,059 1,014 1,057 95,500
2021/01/22 1,008 1,012 1,000 1,007 79,000
2021/01/21 999 1,021 996 1,017 107,000
2021/01/20 981 1,019 981 1,003 109,400
2021/01/19 970 981 970 973 43,300
2021/01/18 972 978 958 976 64,900
2021/01/15 988 988 974 976 60,900
2021/01/14 997 1,004 976 984 99,100
2021/01/13 985 1,005 985 997 115,100
2021/01/12 977 996 976 989 80,800
2021/01/08 970 973 958 970 69,500
2021/01/07 976 984 967 968 91,500
2021/01/06 974 985 961 961 94,200
2021/01/05 967 978 955 974 103,300
2021/01/04 1,002 1,002 963 967 131,400

このページの先頭へ