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
2021/12/30 923 947 915 939 7,500
2021/12/29 900 944 900 936 13,700
2021/12/28 893 915 892 901 24,100
2021/12/27 920 922 880 893 23,500
2021/12/24 938 941 917 917 19,200
2021/12/23 916 938 916 938 61,800
2021/12/22 898 932 898 916 19,700
2021/12/21 866 906 866 900 33,100
2021/12/20 901 901 871 873 18,100
2021/12/17 904 919 896 901 15,000
2021/12/16 952 954 913 916 13,900
2021/12/15 906 942 903 930 41,700
2021/12/14 915 923 894 904 20,000
2021/12/13 946 950 910 918 32,900
2021/12/10 993 993 931 941 26,100
2021/12/09 998 1,001 958 993 9,400
2021/12/08 1,004 1,004 992 1,001 9,300
2021/12/07 970 1,009 958 1,007 16,900
2021/12/06 976 976 954 955 6,800
2021/12/03 947 978 919 978 37,800
2021/12/02 960 985 940 947 22,700
2021/12/01 964 964 929 947 28,800
2021/11/30 984 995 946 949 32,200
2021/11/29 970 997 955 962 31,000
2021/11/26 996 998 958 991 50,100
2021/11/25 1,021 1,021 995 996 21,000
2021/11/24 1,012 1,068 1,010 1,014 47,300
2021/11/22 1,007 1,039 976 1,020 61,400
2021/11/19 1,035 1,050 999 1,007 74,700
2021/11/18 983 1,099 983 1,032 274,300
2021/11/17 1,017 1,017 968 994 60,200
2021/11/16 1,034 1,034 1,007 1,015 19,000
2021/11/15 1,033 1,044 1,010 1,022 25,700
2021/11/12 1,012 1,033 1,002 1,027 23,500
2021/11/11 1,041 1,050 998 1,022 61,800
2021/11/10 1,167 1,181 1,041 1,070 118,900
2021/11/09 1,218 1,218 1,172 1,179 28,000
2021/11/08 1,257 1,264 1,215 1,231 24,800
2021/11/05 1,313 1,322 1,251 1,260 50,300
2021/11/04 1,260 1,380 1,260 1,347 94,400
2021/11/02 1,196 1,241 1,195 1,234 18,300
2021/11/01 1,163 1,209 1,163 1,209 18,700
2021/10/29 1,153 1,167 1,153 1,157 2,600
2021/10/28 1,165 1,168 1,152 1,153 12,700
2021/10/27 1,169 1,189 1,169 1,173 5,700
2021/10/26 1,173 1,191 1,173 1,189 4,600
2021/10/25 1,163 1,174 1,155 1,173 10,600
2021/10/22 1,188 1,188 1,161 1,181 7,000
2021/10/21 1,197 1,225 1,172 1,188 25,400
2021/10/20 1,177 1,225 1,173 1,214 26,200
2021/10/19 1,188 1,196 1,170 1,170 9,100
2021/10/18 1,159 1,206 1,159 1,187 38,500
2021/10/15 1,160 1,160 1,135 1,149 12,800
2021/10/14 1,142 1,147 1,128 1,130 6,800
2021/10/13 1,175 1,175 1,142 1,142 17,800
2021/10/12 1,181 1,200 1,165 1,178 8,900
2021/10/11 1,178 1,213 1,178 1,193 12,200
2021/10/08 1,145 1,189 1,145 1,185 10,900
2021/10/07 1,158 1,163 1,140 1,145 5,900
2021/10/06 1,174 1,195 1,121 1,158 25,100
2021/10/05 1,150 1,171 1,101 1,140 45,700
2021/10/04 1,183 1,183 1,129 1,153 31,300
2021/10/01 1,183 1,209 1,169 1,185 29,200
2021/09/30 1,245 1,245 1,177 1,209 30,100
2021/09/29 1,223 1,238 1,201 1,238 22,100
2021/09/28 1,246 1,254 1,224 1,248 25,600
2021/09/27 1,278 1,286 1,241 1,253 24,200
2021/09/24 1,204 1,293 1,202 1,293 35,400
2021/09/22 1,201 1,230 1,188 1,188 25,600
2021/09/21 1,187 1,222 1,160 1,210 27,500
2021/09/17 1,216 1,258 1,206 1,247 28,900
2021/09/16 1,250 1,250 1,176 1,216 41,700
2021/09/15 1,247 1,247 1,180 1,233 52,900
2021/09/14 1,289 1,300 1,235 1,252 47,200
2021/09/13 1,230 1,350 1,208 1,289 112,600
2021/09/10 1,193 1,230 1,160 1,223 26,300
2021/09/09 1,211 1,218 1,174 1,174 37,500
2021/09/08 1,125 1,220 1,125 1,211 67,000
2021/09/07 1,109 1,139 1,109 1,125 21,100
2021/09/06 1,124 1,124 1,100 1,109 12,600
2021/09/03 1,115 1,129 1,100 1,119 17,800
2021/09/02 1,128 1,130 1,099 1,115 26,600
2021/09/01 1,133 1,135 1,120 1,124 21,100
2021/08/31 1,109 1,147 1,109 1,139 11,300
2021/08/30 1,117 1,130 1,100 1,120 20,400
2021/08/27 1,111 1,127 1,111 1,120 9,900
2021/08/26 1,110 1,131 1,105 1,125 20,800
2021/08/25 1,141 1,141 1,109 1,109 24,600
2021/08/24 1,145 1,152 1,106 1,135 22,000
2021/08/23 1,109 1,154 1,104 1,125 27,500
2021/08/20 1,119 1,136 1,035 1,093 70,600
2021/08/19 1,154 1,154 1,097 1,115 57,100
2021/08/18 1,213 1,220 1,158 1,173 75,300
2021/08/17 1,293 1,293 1,167 1,204 92,900
2021/08/16 1,365 1,365 1,285 1,296 30,900
2021/08/13 1,312 1,365 1,302 1,360 45,600
2021/08/12 1,404 1,440 1,273 1,323 197,400
2021/08/11 1,515 1,583 1,496 1,556 58,600
2021/08/10 1,507 1,514 1,476 1,511 18,200
2021/08/06 1,461 1,518 1,460 1,502 26,700
2021/08/05 1,530 1,530 1,463 1,491 63,000
2021/08/04 1,449 1,556 1,420 1,550 128,700
2021/08/03 1,379 1,439 1,379 1,426 24,000
2021/08/02 1,465 1,470 1,365 1,386 74,500
2021/07/30 1,565 1,565 1,440 1,465 104,700
2021/07/29 1,597 1,649 1,571 1,589 37,600
2021/07/28 1,660 1,663 1,587 1,620 46,400
2021/07/27 1,663 1,710 1,638 1,693 39,100
2021/07/26 1,740 1,832 1,684 1,708 84,100
2021/07/21 1,730 1,816 1,720 1,721 121,900
2021/07/20 1,666 1,725 1,661 1,701 54,100
2021/07/19 1,738 1,792 1,669 1,692 144,300
2021/07/16 1,680 1,715 1,650 1,665 52,000
2021/07/15 1,593 1,700 1,560 1,695 91,600
2021/07/14 1,665 1,674 1,601 1,615 61,500
2021/07/13 1,613 1,692 1,611 1,671 77,500
2021/07/12 1,565 1,600 1,530 1,591 60,400
2021/07/09 1,420 1,535 1,388 1,525 53,300
2021/07/08 1,481 1,483 1,370 1,450 73,700
2021/07/07 1,510 1,539 1,450 1,481 61,500
2021/07/06 1,579 1,585 1,501 1,525 62,100
2021/07/05 1,617 1,684 1,510 1,565 262,800
2021/07/02 1,480 1,577 1,417 1,577 166,600
2021/07/01 1,362 1,473 1,343 1,469 112,800
2021/06/30 1,287 1,332 1,287 1,302 18,400
2021/06/29 1,334 1,334 1,280 1,312 31,400
2021/06/28 1,292 1,354 1,285 1,343 27,500
2021/06/25 1,261 1,318 1,240 1,292 49,800
2021/06/24 1,361 1,361 1,269 1,269 112,000
2021/06/23 1,455 1,455 1,355 1,368 113,400
2021/06/22 1,430 1,472 1,380 1,468 111,200
2021/06/21 1,360 1,475 1,331 1,468 260,100
2021/06/18 1,250 1,490 1,231 1,420 749,600
2021/06/17 1,071 1,347 1,041 1,310 540,400
2021/06/16 1,075 1,075 1,036 1,047 19,100
2021/06/15 1,020 1,064 1,017 1,064 19,100
2021/06/14 982 1,013 982 1,013 7,800
2021/06/11 1,003 1,003 973 982 11,500
2021/06/10 992 1,007 992 992 2,300
2021/06/09 1,010 1,016 998 998 8,100
2021/06/08 1,012 1,020 1,012 1,017 1,900
2021/06/07 1,023 1,023 1,010 1,011 4,600
2021/06/04 1,022 1,023 1,007 1,010 3,900
2021/06/03 1,007 1,018 1,007 1,018 5,200
2021/06/02 997 1,007 991 1,007 2,200
2021/06/01 996 1,005 990 990 3,400
2021/05/31 992 997 990 990 1,600
2021/05/28 1,001 1,009 985 987 13,000
2021/05/27 1,014 1,014 997 1,001 4,600
2021/05/26 1,001 1,010 984 990 14,500
2021/05/25 1,052 1,053 1,010 1,014 13,300
2021/05/24 1,032 1,052 1,032 1,045 11,500
2021/05/21 1,007 1,033 1,001 1,033 10,800
2021/05/20 996 1,010 983 1,000 14,700
2021/05/19 998 1,013 986 1,004 7,000
2021/05/18 988 1,012 970 1,012 26,000
2021/05/17 949 994 935 980 46,200
2021/05/14 875 934 871 934 44,600
2021/05/13 870 890 868 875 9,300
2021/05/12 885 895 875 890 4,900
2021/05/11 910 921 872 872 15,300
2021/05/10 916 926 900 901 6,700
2021/05/07 890 915 890 905 9,800
2021/05/06 870 903 870 888 7,100
2021/04/30 878 879 858 862 15,300
2021/04/28 900 900 868 878 11,400
2021/04/27 916 920 880 883 26,800
2021/04/26 929 940 908 916 11,300
2021/04/23 922 930 914 926 6,000
2021/04/22 916 927 914 922 7,500
2021/04/21 922 935 909 918 10,500
2021/04/20 923 932 907 925 18,800
2021/04/19 954 960 914 923 20,500
2021/04/16 990 991 935 950 37,700
2021/04/15 963 985 963 980 8,300
2021/04/14 984 986 967 973 11,200
2021/04/13 996 996 975 989 7,900
2021/04/12 1,011 1,011 990 997 8,000
2021/04/09 1,000 1,007 988 996 8,500
2021/04/08 995 1,017 995 1,005 12,900
2021/04/07 998 1,028 983 1,014 25,500
2021/04/06 1,046 1,061 1,004 1,008 20,300
2021/04/05 1,065 1,079 1,045 1,045 16,800
2021/04/02 1,101 1,101 1,055 1,063 22,100
2021/04/01 1,141 1,141 1,095 1,101 9,000
2021/03/31 1,090 1,164 1,090 1,141 38,200
2021/03/30 1,124 1,130 1,086 1,100 24,500
2021/03/29 1,190 1,220 1,136 1,153 48,800
2021/03/26 1,179 1,190 1,155 1,176 42,800
2021/03/25 1,050 1,156 1,050 1,149 40,700
2021/03/24 1,106 1,118 1,038 1,052 26,500
2021/03/23 1,148 1,191 1,120 1,122 64,600
2021/03/22 1,080 1,152 1,061 1,151 78,600
2021/03/19 1,001 1,080 996 1,080 58,800
2021/03/18 1,000 1,004 977 989 12,500
2021/03/17 965 1,000 961 1,000 22,400
2021/03/16 978 979 951 965 21,300
2021/03/15 960 963 953 963 5,300
2021/03/12 954 976 949 963 11,000
2021/03/11 910 965 910 963 18,200
2021/03/10 916 919 903 903 8,400
2021/03/09 912 926 910 920 7,900
2021/03/08 931 947 910 917 17,200
2021/03/05 983 983 936 937 16,600
2021/03/04 1,009 1,009 976 999 29,200
2021/03/03 960 1,007 947 1,006 80,900
2021/03/02 933 970 917 960 52,900
2021/03/01 872 1,020 862 948 241,600
2021/02/26 846 888 828 884 36,300
2021/02/25 808 866 806 866 49,300
2021/02/24 807 807 782 787 6,700
2021/02/22 790 810 790 799 4,700
2021/02/19 802 816 789 790 6,800
2021/02/18 815 827 809 809 8,700
2021/02/17 815 830 787 816 6,600
2021/02/16 842 844 815 816 13,400
2021/02/15 838 838 795 827 18,200
2021/02/12 819 830 790 830 29,500
2021/02/10 814 832 808 817 31,900
2021/02/09 815 825 797 814 14,500
2021/02/08 808 826 804 815 15,400
2021/02/05 784 808 782 808 24,800
2021/02/04 772 781 765 775 6,600
2021/02/03 776 789 775 783 7,400
2021/02/02 775 783 762 778 4,100
2021/02/01 759 780 751 774 4,000
2021/01/29 781 783 756 759 5,800
2021/01/28 774 792 774 781 4,400
2021/01/27 779 793 771 783 4,700
2021/01/26 815 815 779 779 13,100
2021/01/25 787 816 787 816 15,300
2021/01/22 792 799 792 795 4,200
2021/01/21 798 799 780 788 15,900
2021/01/20 782 793 774 790 8,000
2021/01/19 790 791 781 782 3,900
2021/01/18 791 791 768 782 14,100
2021/01/15 757 762 748 762 5,900
2021/01/14 769 775 744 754 18,400
2021/01/13 776 776 761 767 5,700
2021/01/12 778 782 736 762 16,500
2021/01/08 739 780 736 780 37,500
2021/01/07 718 738 703 726 14,500
2021/01/06 692 718 692 718 6,400
2021/01/05 694 707 693 700 3,600
2021/01/04 718 718 705 709 2,900

このページの先頭へ