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
2023/12/29 859 865 858 860 3,300
2023/12/28 843 859 843 859 4,600
2023/12/27 841 850 835 835 19,000
2023/12/26 850 860 840 841 17,100
2023/12/25 856 857 851 852 7,200
2023/12/22 859 863 858 861 2,400
2023/12/21 863 870 859 859 5,700
2023/12/20 865 870 856 869 7,900
2023/12/19 860 862 855 861 3,100
2023/12/18 875 875 852 858 8,900
2023/12/15 856 867 856 866 7,700
2023/12/14 859 872 857 867 8,700
2023/12/13 860 871 856 870 8,600
2023/12/12 873 873 861 864 2,600
2023/12/11 865 877 862 873 3,900
2023/12/08 880 880 865 865 6,200
2023/12/07 891 894 883 894 2,100
2023/12/06 888 892 876 890 8,100
2023/12/05 899 899 886 894 6,900
2023/12/04 905 905 888 890 8,500
2023/12/01 896 896 875 888 5,500
2023/11/30 900 902 895 896 5,800
2023/11/29 897 900 885 895 7,800
2023/11/28 920 920 892 897 11,000
2023/11/27 906 921 893 911 18,800
2023/11/24 888 906 875 906 26,700
2023/11/22 856 893 856 893 26,700
2023/11/21 852 864 852 864 9,000
2023/11/20 863 863 850 851 5,900
2023/11/17 856 879 856 865 11,000
2023/11/16 837 879 826 864 47,400
2023/11/15 834 834 818 826 7,500
2023/11/14 817 827 816 827 11,900
2023/11/13 835 835 817 817 32,400
2023/11/10 839 859 818 835 73,300
2023/11/09 885 891 873 884 7,300
2023/11/08 887 887 877 879 3,700
2023/11/07 886 887 882 885 4,200
2023/11/06 881 892 872 886 10,300
2023/11/02 886 886 870 879 3,600
2023/11/01 880 880 870 876 3,500
2023/10/31 877 881 870 876 4,200
2023/10/30 889 889 873 880 5,600
2023/10/27 882 889 882 889 900
2023/10/26 887 891 881 881 5,200
2023/10/25 890 896 887 893 3,700
2023/10/24 887 888 868 888 14,000
2023/10/23 895 895 881 894 5,800
2023/10/20 891 891 888 889 1,700
2023/10/19 896 901 890 896 9,000
2023/10/18 885 895 884 895 2,000
2023/10/17 903 903 885 885 4,200
2023/10/16 908 908 890 890 7,000
2023/10/13 904 908 892 908 9,200
2023/10/12 908 908 898 904 2,400
2023/10/11 905 906 900 900 3,800
2023/10/10 891 915 891 905 3,000
2023/10/06 898 898 891 891 1,200
2023/10/05 880 892 880 892 1,400
2023/10/04 888 892 877 880 13,400
2023/10/03 900 910 883 909 15,600
2023/10/02 906 915 900 900 9,200
2023/09/29 923 923 905 906 6,400
2023/09/28 905 908 899 900 7,300
2023/09/27 912 921 912 915 5,200
2023/09/26 915 925 910 916 7,100
2023/09/25 914 918 913 915 3,300
2023/09/22 908 914 902 914 4,400
2023/09/21 915 916 900 908 5,400
2023/09/20 912 922 905 915 9,800
2023/09/19 929 929 914 914 11,800
2023/09/15 907 916 907 914 6,600
2023/09/14 903 908 900 900 10,200
2023/09/13 905 905 895 900 4,900
2023/09/12 908 910 893 904 9,500
2023/09/11 906 906 900 904 7,200
2023/09/08 915 915 901 904 9,600
2023/09/07 915 915 906 910 7,700
2023/09/06 914 916 908 914 5,600
2023/09/05 910 911 898 909 10,300
2023/09/04 901 907 898 905 8,400
2023/09/01 895 897 880 896 13,100
2023/08/31 893 898 886 892 5,600
2023/08/30 903 903 884 888 13,600
2023/08/29 889 902 889 899 5,200
2023/08/28 893 898 883 888 11,300
2023/08/25 875 887 875 887 14,200
2023/08/24 880 887 877 880 5,300
2023/08/23 876 880 874 874 10,000
2023/08/22 873 877 867 873 8,800
2023/08/21 862 874 862 869 5,400
2023/08/18 860 876 860 864 71,700
2023/08/17 868 868 860 862 17,600
2023/08/16 876 876 865 869 15,400
2023/08/15 893 893 865 876 35,800
2023/08/14 890 899 878 884 24,700
2023/08/10 881 899 860 881 103,400
2023/08/09 952 983 947 960 39,800
2023/08/08 955 959 947 951 7,500
2023/08/07 937 955 928 955 9,100
2023/08/04 929 945 929 937 3,900
2023/08/03 950 950 934 934 12,200
2023/08/02 945 957 944 955 13,700
2023/08/01 941 953 939 947 9,900
2023/07/31 935 940 927 933 7,200
2023/07/28 921 934 908 930 16,400
2023/07/27 923 924 916 919 7,500
2023/07/26 916 926 909 923 13,900
2023/07/25 920 921 913 916 11,600
2023/07/24 909 916 908 912 19,500
2023/07/21 911 914 905 909 16,800
2023/07/20 913 913 900 911 19,600
2023/07/19 920 928 904 910 25,400
2023/07/18 911 915 906 914 15,800
2023/07/14 913 913 904 911 4,300
2023/07/13 907 912 906 907 5,700
2023/07/12 907 910 901 909 9,000
2023/07/11 912 915 904 906 9,800
2023/07/10 913 918 905 908 8,000
2023/07/07 901 913 901 913 10,000
2023/07/06 915 921 900 909 25,100
2023/07/05 914 917 908 913 9,300
2023/07/04 915 915 905 910 10,400
2023/07/03 919 919 904 913 10,900
2023/06/30 917 917 901 904 11,300
2023/06/29 903 909 899 908 6,900
2023/06/28 900 908 898 903 11,200
2023/06/27 892 900 888 900 17,600
2023/06/26 897 907 891 893 30,200
2023/06/23 916 919 894 905 31,300
2023/06/22 919 919 905 907 9,800
2023/06/21 912 930 911 921 15,800
2023/06/20 910 918 904 910 9,600
2023/06/19 910 912 901 907 11,700
2023/06/16 901 909 897 909 14,300
2023/06/15 910 910 900 906 18,700
2023/06/14 914 916 891 910 22,200
2023/06/13 922 934 901 910 27,600
2023/06/12 908 932 908 924 11,500
2023/06/09 898 911 898 908 12,300
2023/06/08 896 904 896 898 12,700
2023/06/07 898 903 891 894 4,900
2023/06/06 890 897 890 897 7,700
2023/06/05 894 905 894 896 11,100
2023/06/02 889 895 881 894 5,100
2023/06/01 886 891 879 885 9,200
2023/05/31 886 892 885 889 4,100
2023/05/30 896 901 888 889 8,200
2023/05/29 890 903 884 902 17,600
2023/05/26 892 896 886 889 6,400
2023/05/25 892 900 889 892 7,300
2023/05/24 891 893 887 892 7,600
2023/05/23 891 898 881 891 16,600
2023/05/22 893 893 881 891 7,700
2023/05/19 881 898 880 893 40,600
2023/05/18 902 910 884 886 46,900
2023/05/17 899 902 887 902 13,600
2023/05/16 924 924 885 899 46,800
2023/05/15 909 922 899 910 38,100
2023/05/12 889 908 875 902 52,900
2023/05/11 1,040 1,090 851 889 345,100
2023/05/10 1,010 1,024 1,010 1,021 11,500
2023/05/09 1,007 1,014 1,003 1,010 9,400
2023/05/08 1,001 1,004 996 999 11,100
2023/05/02 1,011 1,017 997 1,005 6,400
2023/05/01 1,000 1,007 999 1,005 7,000
2023/04/28 987 996 981 992 5,400
2023/04/27 973 982 972 982 2,900
2023/04/26 992 995 971 981 8,100
2023/04/25 1,004 1,010 987 991 11,600
2023/04/24 1,005 1,006 1,002 1,002 2,400
2023/04/21 1,012 1,013 1,000 1,005 9,900
2023/04/20 1,016 1,017 1,004 1,011 10,400
2023/04/19 1,004 1,018 1,004 1,011 8,600
2023/04/18 999 1,010 999 1,000 4,200
2023/04/17 1,026 1,026 989 1,001 13,000
2023/04/14 1,000 1,009 994 1,005 4,100
2023/04/13 992 999 983 998 3,600
2023/04/12 977 997 977 997 9,400
2023/04/11 971 988 971 982 3,300
2023/04/10 970 985 968 968 8,000
2023/04/07 980 985 964 970 6,400
2023/04/06 990 998 975 980 16,100
2023/04/05 1,006 1,006 969 990 22,600
2023/04/04 1,018 1,018 997 1,000 11,700
2023/04/03 1,027 1,030 1,013 1,018 4,700
2023/03/31 1,014 1,029 1,014 1,027 6,900
2023/03/30 1,013 1,013 997 1,010 15,300
2023/03/29 1,020 1,020 1,002 1,005 9,300
2023/03/28 1,007 1,020 987 1,020 17,100
2023/03/27 1,004 1,034 983 1,000 13,300
2023/03/24 1,002 1,002 991 996 3,500
2023/03/23 992 1,002 992 1,002 5,100
2023/03/22 1,009 1,010 989 999 6,400
2023/03/20 1,001 1,004 983 996 10,500
2023/03/17 990 1,017 980 1,009 25,200
2023/03/16 988 988 966 988 13,300
2023/03/15 974 1,003 963 993 18,100
2023/03/14 952 959 931 959 28,700
2023/03/13 995 1,011 951 965 60,500
2023/03/10 1,047 1,047 1,020 1,021 19,600
2023/03/09 1,053 1,064 1,035 1,048 18,200
2023/03/08 1,040 1,045 1,036 1,044 3,500
2023/03/07 1,046 1,046 1,031 1,040 7,200
2023/03/06 1,035 1,052 1,033 1,045 9,100
2023/03/03 1,020 1,034 1,020 1,033 7,400
2023/03/02 1,014 1,026 1,014 1,016 11,200
2023/03/01 1,027 1,027 1,013 1,016 3,100
2023/02/28 1,028 1,028 1,016 1,020 8,200
2023/02/27 1,012 1,024 1,010 1,020 11,100
2023/02/24 1,011 1,028 1,011 1,020 10,400
2023/02/22 1,043 1,043 1,007 1,024 28,900
2023/02/21 1,050 1,050 1,031 1,043 9,300
2023/02/20 1,056 1,058 1,038 1,050 19,900
2023/02/17 1,060 1,065 1,040 1,060 17,400
2023/02/16 1,034 1,060 1,015 1,057 20,800
2023/02/15 1,006 1,017 1,001 1,017 28,100
2023/02/14 1,028 1,028 1,003 1,006 22,400
2023/02/13 1,026 1,037 1,010 1,028 17,300
2023/02/10 1,053 1,053 1,008 1,010 56,300
2023/02/09 962 1,104 958 1,038 303,000
2023/02/08 961 972 961 964 12,400
2023/02/07 956 966 956 960 6,100
2023/02/06 967 967 954 957 4,500
2023/02/03 937 964 937 964 6,400
2023/02/02 954 955 920 938 8,700
2023/02/01 944 952 940 952 5,200
2023/01/31 962 962 944 947 7,300
2023/01/30 972 972 951 961 12,700
2023/01/27 954 963 942 948 5,800
2023/01/26 965 965 949 955 7,200
2023/01/25 946 965 925 961 19,900
2023/01/24 979 979 940 945 25,600
2023/01/23 987 997 961 961 25,400
2023/01/20 989 995 957 968 38,000
2023/01/19 942 1,000 930 1,000 71,100
2023/01/18 917 960 889 957 51,400
2023/01/17 903 903 877 877 11,600
2023/01/16 880 919 870 903 28,900
2023/01/13 853 870 853 870 4,800
2023/01/12 872 878 851 853 6,400
2023/01/11 874 875 867 868 5,200
2023/01/10 868 875 864 869 9,300
2023/01/06 858 858 849 858 2,700
2023/01/05 858 867 838 855 9,600
2023/01/04 862 868 850 861 16,200

このページの先頭へ