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

ウイルテック(7087)の株価時系列情報

ウイルテック(7087)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
2020/12/30 723 730 705 718 10,300
2020/12/29 694 725 680 723 45,600
2020/12/28 701 701 687 687 32,800
2020/12/25 700 708 691 696 26,600
2020/12/24 708 708 695 700 15,700
2020/12/23 700 711 693 708 16,200
2020/12/22 713 716 700 700 19,400
2020/12/21 714 720 702 711 21,200
2020/12/18 725 728 711 714 14,800
2020/12/17 743 744 730 733 11,500
2020/12/16 752 777 722 747 21,000
2020/12/15 738 758 735 758 22,300
2020/12/14 726 745 723 742 19,100
2020/12/11 709 728 705 722 35,800
2020/12/10 719 720 710 713 10,900
2020/12/09 722 730 716 719 4,300
2020/12/08 730 734 715 722 15,100
2020/12/07 760 763 732 732 23,800
2020/12/04 760 766 757 760 18,900
2020/12/03 774 776 766 769 14,800
2020/12/02 770 777 769 771 15,700
2020/12/01 781 782 774 776 13,600
2020/11/30 792 792 780 780 15,900
2020/11/27 792 798 790 796 8,400
2020/11/26 803 803 792 799 7,400
2020/11/25 802 807 797 803 11,600
2020/11/24 793 803 790 796 9,100
2020/11/20 792 799 790 793 3,800
2020/11/19 800 808 795 803 15,400
2020/11/18 809 815 801 804 19,200
2020/11/17 835 835 800 810 13,600
2020/11/16 861 866 830 840 15,800
2020/11/13 832 846 829 838 16,400
2020/11/12 822 858 822 840 24,300
2020/11/11 830 830 810 826 20,300
2020/11/10 834 841 824 830 9,600
2020/11/09 824 827 809 821 13,300
2020/11/06 814 821 807 818 10,900
2020/11/05 810 823 802 811 8,100
2020/11/04 820 823 808 814 10,400
2020/11/02 789 833 789 820 7,600
2020/10/30 828 828 795 802 12,300
2020/10/29 823 845 820 834 7,800
2020/10/28 835 865 828 845 27,300
2020/10/27 811 829 811 820 7,100
2020/10/26 836 839 823 823 5,100
2020/10/23 843 843 828 835 10,800
2020/10/22 860 865 842 844 12,700
2020/10/21 857 889 857 871 9,500
2020/10/20 880 880 858 861 19,100
2020/10/19 892 892 853 889 19,800
2020/10/16 918 918 894 900 20,500
2020/10/15 905 920 875 892 23,200
2020/10/14 915 930 905 914 19,700
2020/10/13 876 915 875 913 25,400
2020/10/12 865 876 857 874 10,000
2020/10/09 892 893 852 861 22,700
2020/10/08 850 891 839 888 42,000
2020/10/07 816 828 810 822 8,300
2020/10/06 832 832 812 816 12,300
2020/10/05 835 835 815 827 17,600
2020/10/02 875 918 810 818 144,100
2020/09/30 890 891 848 865 30,100
2020/09/29 863 910 862 885 32,400
2020/09/28 813 941 813 854 109,200
2020/09/25 787 795 770 793 16,000
2020/09/24 811 816 791 791 6,600
2020/09/23 833 840 810 812 21,900
2020/09/18 798 807 785 807 18,700
2020/09/17 775 795 767 777 12,300
2020/09/16 783 820 772 797 55,300
2020/09/15 758 760 749 757 8,900
2020/09/14 744 749 735 747 14,100
2020/09/11 735 743 726 743 9,100
2020/09/10 751 751 720 731 16,100
2020/09/09 737 745 735 740 8,100
2020/09/08 760 760 731 742 8,800
2020/09/07 741 784 741 745 7,000
2020/09/04 741 747 730 739 13,400
2020/09/03 755 763 752 756 6,800
2020/09/02 779 779 760 764 7,200
2020/09/01 738 794 738 783 24,800
2020/08/31 710 743 710 743 23,100
2020/08/28 739 739 712 719 23,400
2020/08/27 775 788 723 724 28,200
2020/08/26 721 777 721 775 38,500
2020/08/25 716 730 712 720 14,700
2020/08/24 747 747 715 716 15,500
2020/08/21 734 750 723 728 6,800
2020/08/20 736 743 721 723 3,700
2020/08/19 741 755 739 748 8,100
2020/08/18 766 774 743 743 11,300
2020/08/17 794 794 760 771 21,100
2020/08/14 750 768 749 765 13,800
2020/08/13 779 787 762 772 32,200
2020/08/12 719 794 718 794 127,000
2020/08/11 680 705 680 694 9,600
2020/08/07 688 700 676 680 5,600
2020/08/06 661 701 661 688 7,700
2020/08/05 663 675 663 668 5,300
2020/08/04 702 702 670 673 7,000
2020/08/03 635 662 635 662 6,800
2020/07/31 672 679 610 644 31,300
2020/07/30 710 723 682 682 17,400
2020/07/29 729 736 715 718 8,900
2020/07/28 765 765 736 737 6,100
2020/07/27 786 786 756 759 4,400
2020/07/22 789 789 770 771 4,800
2020/07/21 782 794 762 771 7,400
2020/07/20 783 794 781 782 1,700
2020/07/17 813 813 785 787 4,600
2020/07/16 834 834 789 792 16,600
2020/07/15 770 789 770 789 10,700
2020/07/14 751 772 751 771 2,200
2020/07/13 753 761 745 759 6,700
2020/07/10 739 745 738 743 5,800
2020/07/09 757 763 738 739 12,800
2020/07/08 760 773 760 766 2,400
2020/07/07 771 779 756 773 9,000
2020/07/06 742 768 742 768 1,800
2020/07/03 748 755 740 742 15,600
2020/07/02 801 810 711 755 35,100
2020/07/01 843 848 810 810 12,500
2020/06/30 860 860 841 843 5,100
2020/06/29 859 859 843 846 10,000
2020/06/26 844 855 840 844 13,900
2020/06/25 881 881 838 843 42,600
2020/06/24 891 919 880 893 30,900
2020/06/23 902 903 865 896 34,900
2020/06/22 893 904 892 903 18,700
2020/06/19 890 917 890 908 18,900
2020/06/18 887 903 874 887 42,200
2020/06/17 925 940 896 903 41,100
2020/06/16 960 960 907 940 27,600
2020/06/15 940 968 888 890 58,600
2020/06/12 901 986 889 949 72,400
2020/06/11 1,001 1,019 950 969 61,700
2020/06/10 1,000 1,040 1,000 1,002 58,700
2020/06/09 950 1,025 949 999 121,700
2020/06/08 920 951 915 932 60,200
2020/06/05 880 924 880 910 47,300
2020/06/04 900 902 873 873 27,500
2020/06/03 904 910 880 890 32,400
2020/06/02 877 899 865 881 29,400
2020/06/01 900 905 875 878 22,300
2020/05/29 861 887 861 887 20,000
2020/05/28 900 929 867 867 59,800
2020/05/27 880 895 850 884 29,100
2020/05/26 870 919 863 867 56,900
2020/05/25 834 867 819 867 26,100
2020/05/22 842 845 806 820 20,600
2020/05/21 826 858 825 827 31,400
2020/05/20 807 830 798 825 21,700
2020/05/19 818 838 806 807 35,500
2020/05/18 820 820 786 817 32,700
2020/05/15 831 855 745 775 72,000
2020/05/14 878 908 806 825 74,700
2020/05/13 864 926 845 883 135,700
2020/05/12 804 953 793 909 325,100
2020/05/11 759 803 759 803 22,200
2020/05/08 762 763 750 758 12,200
2020/05/07 779 802 762 762 16,800
2020/05/01 785 785 765 765 9,600
2020/04/30 782 802 765 770 24,600
2020/04/28 771 805 745 781 31,100
2020/04/27 723 778 722 760 20,900
2020/04/24 737 741 702 717 23,100
2020/04/23 789 789 751 752 17,500
2020/04/22 772 780 730 744 33,000
2020/04/21 909 946 771 802 151,800
2020/04/20 870 939 851 921 137,500
2020/04/17 925 938 836 853 136,000
2020/04/16 843 911 811 911 120,300
2020/04/15 785 852 767 813 143,800
2020/04/14 730 770 730 770 78,800
2020/04/13 762 829 716 723 178,500
2020/04/10 661 748 631 748 156,500
2020/04/09 620 660 610 648 66,300
2020/04/08 560 618 540 610 58,900
2020/04/07 566 583 536 552 53,500
2020/04/06 562 630 512 536 104,100
2020/04/03 596 690 572 572 204,700
2020/04/02 592 603 589 596 16,200
2020/04/01 600 615 598 601 29,100
2020/03/31 615 637 605 606 37,200
2020/03/30 629 636 604 607 44,700
2020/03/27 715 723 686 689 31,300
2020/03/26 685 717 678 715 16,800
2020/03/25 700 713 680 707 34,500
2020/03/24 663 665 642 650 34,000
2020/03/23 707 724 601 623 75,800
2020/03/19 770 770 715 734 33,100
2020/03/18 789 803 758 758 56,600
2020/03/17 746 797 738 776 37,200
2020/03/16 863 863 801 805 47,100
2020/03/13 799 825 785 803 67,300
2020/03/12 870 919 859 874 61,900
2020/03/11 930 948 855 855 120,600
2020/03/10 848 974 830 939 225,400
2020/03/09 867 888 809 863 333,100
2020/03/06 1,200 1,230 1,002 1,002 1,224,800

このページの先頭へ