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
2022/12/30 846 847 837 847 6,900
2022/12/29 830 842 826 841 5,500
2022/12/28 823 832 823 827 7,500
2022/12/27 833 833 827 829 4,400
2022/12/26 833 840 827 828 5,100
2022/12/23 833 836 831 832 5,800
2022/12/22 839 847 832 836 4,400
2022/12/21 840 859 838 838 3,200
2022/12/20 869 871 839 844 8,300
2022/12/19 861 870 860 865 4,700
2022/12/16 866 870 855 870 12,200
2022/12/15 853 865 853 865 3,300
2022/12/14 852 860 849 860 6,900
2022/12/13 841 856 841 850 7,000
2022/12/12 842 847 838 840 3,500
2022/12/09 841 858 838 838 7,000
2022/12/08 850 851 840 841 3,900
2022/12/07 845 856 843 849 7,000
2022/12/06 854 863 846 847 9,200
2022/12/05 866 870 854 857 5,200
2022/12/02 870 870 850 866 11,300
2022/12/01 863 870 852 857 45,300
2022/11/30 835 837 830 833 15,900
2022/11/29 835 837 831 835 5,600
2022/11/28 835 836 833 833 3,700
2022/11/25 839 844 833 834 13,300
2022/11/24 835 842 834 836 11,900
2022/11/22 838 844 836 837 4,400
2022/11/21 843 847 835 840 7,600
2022/11/18 838 838 830 835 5,600
2022/11/17 840 840 838 840 600
2022/11/16 849 850 836 836 11,700
2022/11/15 840 849 835 845 5,100
2022/11/14 835 838 834 834 2,900
2022/11/11 849 849 836 836 9,700
2022/11/10 824 860 807 849 34,700
2022/11/09 822 832 821 821 2,000
2022/11/08 821 832 821 822 6,600
2022/11/07 839 854 832 832 2,100
2022/11/04 843 843 829 830 4,100
2022/11/02 839 849 834 843 4,900
2022/11/01 845 855 845 846 1,100
2022/10/31 849 850 845 845 2,300
2022/10/28 837 854 837 842 3,300
2022/10/27 854 859 841 853 1,700
2022/10/26 855 869 846 847 4,900
2022/10/25 864 864 851 863 1,700
2022/10/24 870 879 850 864 10,000
2022/10/21 850 873 843 861 22,700
2022/10/20 834 859 826 859 6,000
2022/10/19 835 844 823 831 10,600
2022/10/18 834 837 831 837 3,500
2022/10/17 832 834 820 834 8,500
2022/10/14 827 827 813 824 6,700
2022/10/13 822 822 808 810 23,600
2022/10/12 820 832 818 822 5,000
2022/10/11 835 835 815 826 4,000
2022/10/07 833 833 823 825 1,900
2022/10/06 835 843 832 840 900
2022/10/05 839 840 838 840 2,500
2022/10/04 850 850 822 839 5,800
2022/10/03 829 829 807 810 3,000
2022/09/30 830 830 822 826 800
2022/09/29 839 850 817 836 4,700
2022/09/28 853 854 836 838 4,400
2022/09/27 870 870 850 851 4,300
2022/09/26 870 870 847 863 6,300
2022/09/22 851 870 850 869 4,900
2022/09/21 863 876 850 860 6,300
2022/09/20 860 886 860 872 8,900
2022/09/16 865 865 851 857 9,000
2022/09/15 853 857 842 857 6,200
2022/09/14 860 860 850 851 5,300
2022/09/13 860 866 846 866 4,300
2022/09/12 858 858 842 858 5,600
2022/09/09 847 847 844 845 1,900
2022/09/08 847 851 844 846 3,700
2022/09/07 851 851 843 848 4,200
2022/09/06 862 862 845 850 4,200
2022/09/05 855 865 840 860 4,000
2022/09/02 860 860 831 848 7,000
2022/09/01 859 868 854 860 9,100
2022/08/31 855 857 851 857 9,400
2022/08/30 849 855 844 855 5,000
2022/08/29 850 850 841 850 16,900
2022/08/26 848 853 846 848 10,900
2022/08/25 848 848 843 845 4,400
2022/08/24 845 848 842 848 4,900
2022/08/23 845 845 841 844 3,600
2022/08/22 845 846 833 845 14,800
2022/08/19 835 840 832 835 18,100
2022/08/18 833 833 825 833 6,500
2022/08/17 836 836 833 833 5,300
2022/08/16 838 838 830 833 9,600
2022/08/15 816 829 816 829 6,500
2022/08/12 812 817 806 815 5,500
2022/08/10 800 815 788 815 19,600
2022/08/09 879 888 799 800 55,800
2022/08/08 874 882 872 877 7,200
2022/08/05 873 883 865 874 18,600
2022/08/04 875 883 871 878 8,700
2022/08/03 863 874 863 874 7,600
2022/08/02 863 869 859 862 7,500
2022/08/01 845 859 841 859 8,600
2022/07/29 843 843 837 839 4,700
2022/07/28 841 842 836 842 6,000
2022/07/27 842 842 832 841 4,000
2022/07/26 836 843 830 843 7,100
2022/07/25 836 838 830 836 5,500
2022/07/22 834 835 833 835 3,200
2022/07/21 831 834 823 834 25,600
2022/07/20 846 846 830 831 10,200
2022/07/19 838 853 811 824 29,100
2022/07/15 805 813 804 808 6,200
2022/07/14 805 809 798 804 5,500
2022/07/13 808 818 805 806 3,900
2022/07/12 822 822 803 814 15,100
2022/07/11 823 824 816 817 3,900
2022/07/08 819 826 815 815 3,900
2022/07/07 823 823 813 822 2,800
2022/07/06 818 825 812 817 5,100
2022/07/05 822 828 815 816 6,800
2022/07/04 834 834 811 827 6,000
2022/07/01 834 834 810 823 4,200
2022/06/30 839 839 823 834 12,100
2022/06/29 820 824 820 824 3,400
2022/06/28 817 820 817 820 3,500
2022/06/27 820 820 814 814 4,200
2022/06/24 811 819 811 813 1,700
2022/06/23 827 827 799 818 10,700
2022/06/22 826 839 820 820 8,100
2022/06/21 838 838 820 834 2,600
2022/06/20 843 845 815 840 3,700
2022/06/17 828 838 807 828 10,700
2022/06/16 850 850 837 837 10,000
2022/06/15 828 845 828 845 3,100
2022/06/14 830 830 820 828 2,200
2022/06/13 843 853 828 831 5,400
2022/06/10 859 859 845 845 2,800
2022/06/09 860 860 852 859 1,700
2022/06/08 861 868 858 860 1,200
2022/06/07 854 875 844 861 8,300
2022/06/06 847 854 843 854 2,600
2022/06/03 846 850 836 850 3,100
2022/06/02 849 849 833 846 2,800
2022/06/01 848 855 846 846 900
2022/05/31 852 852 833 852 6,500
2022/05/30 833 858 833 850 2,700
2022/05/27 828 845 828 843 2,900
2022/05/26 831 839 811 828 8,900
2022/05/25 869 869 831 835 9,400
2022/05/24 869 880 861 880 3,600
2022/05/23 866 873 854 869 11,300
2022/05/20 853 858 843 858 3,200
2022/05/19 845 851 828 848 7,100
2022/05/18 835 854 835 850 6,700
2022/05/17 851 852 835 845 4,500
2022/05/16 866 866 828 851 13,900
2022/05/13 824 852 788 821 32,300
2022/05/12 745 861 730 812 89,600
2022/05/11 735 752 735 749 2,300
2022/05/10 732 744 730 744 5,300
2022/05/09 747 747 740 747 1,600
2022/05/06 747 761 745 746 2,900
2022/05/02 750 750 740 747 1,700
2022/04/28 733 745 733 745 400
2022/04/27 755 755 724 733 2,700
2022/04/26 744 757 744 757 1,300
2022/04/25 756 759 745 759 2,300
2022/04/22 762 762 754 758 2,000
2022/04/21 759 780 750 776 4,000
2022/04/20 759 766 758 759 1,100
2022/04/19 776 776 746 766 2,400
2022/04/18 798 798 777 785 10,800
2022/04/15 744 773 743 773 6,900
2022/04/14 750 750 741 747 1,400
2022/04/13 735 749 735 740 2,600
2022/04/12 745 750 732 734 3,500
2022/04/11 756 756 738 745 5,300
2022/04/08 753 753 744 751 2,300
2022/04/07 761 763 748 757 5,300
2022/04/06 761 761 761 761 700
2022/04/05 768 779 767 767 1,200
2022/04/04 769 771 756 762 5,700
2022/04/01 784 784 758 777 4,400
2022/03/31 772 785 766 785 1,500
2022/03/30 783 783 765 768 3,100
2022/03/29 780 799 773 774 5,700
2022/03/28 780 786 775 786 1,600
2022/03/25 786 786 776 779 6,000
2022/03/24 773 782 773 782 5,200
2022/03/23 793 793 767 785 2,800
2022/03/22 790 791 757 782 8,300
2022/03/18 779 800 778 790 2,400
2022/03/17 784 790 769 779 4,400
2022/03/16 767 797 749 784 23,900
2022/03/15 707 725 700 725 6,900
2022/03/14 692 743 692 700 21,000
2022/03/11 724 734 681 689 29,100
2022/03/10 730 736 722 726 8,700
2022/03/09 688 720 685 720 18,700
2022/03/08 718 718 687 694 49,900
2022/03/07 787 790 717 718 77,600
2022/03/04 782 798 778 787 5,900
2022/03/03 807 807 777 785 2,200
2022/03/02 795 795 778 790 3,500
2022/03/01 797 803 780 785 9,700
2022/02/28 797 797 790 796 1,700
2022/02/25 757 795 757 795 4,700
2022/02/24 759 764 741 755 13,400
2022/02/22 790 792 763 764 12,200
2022/02/21 794 794 787 787 2,100
2022/02/18 805 805 792 792 1,200
2022/02/17 788 808 787 805 11,800
2022/02/16 811 811 787 788 9,800
2022/02/15 793 799 787 797 6,700
2022/02/14 801 804 785 798 8,500
2022/02/10 800 817 787 800 11,800
2022/02/09 842 857 776 800 46,200
2022/02/08 841 855 838 838 4,200
2022/02/07 872 872 849 854 6,900
2022/02/04 876 881 870 877 2,300
2022/02/03 887 887 868 876 1,800
2022/02/02 850 889 850 887 8,200
2022/02/01 864 864 840 849 3,400
2022/01/31 820 855 820 855 9,800
2022/01/28 821 835 812 820 9,200
2022/01/27 852 852 820 821 15,700
2022/01/26 850 863 850 852 6,000
2022/01/25 882 882 845 852 10,100
2022/01/24 869 885 869 885 1,500
2022/01/21 852 878 850 874 4,800
2022/01/20 842 877 842 855 19,900
2022/01/19 877 891 852 857 31,200
2022/01/18 900 918 890 892 16,700
2022/01/17 930 930 901 904 10,300
2022/01/14 900 912 880 912 18,700
2022/01/13 944 944 912 915 10,800
2022/01/12 909 939 909 939 6,800
2022/01/11 897 906 893 904 10,000
2022/01/07 913 913 888 897 9,000
2022/01/06 912 923 907 913 6,300
2022/01/05 929 934 912 921 10,300
2022/01/04 950 950 922 938 18,000

このページの先頭へ