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

ウイルコホールディングス(7831)の株価時系列情報

ウイルコホールディングス(7831)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
2009/12/30 62 62 60 60 4,000
2009/12/29 63 63 63 63 1,000
2009/12/28 62 63 60 63 16,000
2009/12/25 70 70 64 65 35,000
2009/12/24 62 64 61 64 12,000
2009/12/22 58 60 58 60 19,000
2009/12/21 61 61 60 60 4,000
2009/12/18 59 59 59 59 1,000
2009/12/17 64 64 64 64 2,000
2009/12/16 64 64 64 64 1,000
2009/12/15 64 65 64 65 20,000
2009/12/14 58 62 57 62 12,000
2009/12/11 57 57 57 57 4,000
2009/12/10 57 57 55 57 4,000
2009/12/09 57 58 57 57 6,000
2009/12/08 58 58 58 58 1,000
2009/12/07 61 61 61 61 3,000
2009/12/04 59 59 59 59 1,000
2009/12/02 59 60 59 59 3,000
2009/12/01 61 61 60 60 6,000
2009/11/30 61 61 61 61 3,000
2009/11/27 60 60 60 60 3,000
2009/11/26 62 62 60 60 9,000
2009/11/25 60 64 60 63 36,000
2009/11/24 55 58 55 58 7,000
2009/11/20 59 59 54 55 7,000
2009/11/19 58 58 55 55 16,000
2009/11/18 57 59 57 57 4,000
2009/11/16 57 59 57 59 2,000
2009/11/13 56 59 56 59 57,000
2009/11/12 57 58 57 58 9,000
2009/11/11 59 59 57 58 8,000
2009/11/10 58 58 58 58 2,000
2009/11/09 57 57 57 57 4,000
2009/11/06 58 58 57 57 10,000
2009/11/05 59 59 58 58 14,000
2009/11/04 60 60 59 59 6,000
2009/11/02 60 60 57 59 16,000
2009/10/30 62 62 61 61 9,000
2009/10/29 61 61 61 61 1,000
2009/10/28 63 63 62 62 4,000
2009/10/27 66 66 61 63 6,000
2009/10/26 67 69 67 69 6,000
2009/10/23 69 70 69 70 23,000
2009/10/22 66 68 66 68 10,000
2009/10/21 67 67 66 66 7,000
2009/10/20 66 66 65 66 3,000
2009/10/19 68 68 66 66 7,000
2009/10/16 68 68 68 68 1,000
2009/10/15 70 73 67 67 40,000
2009/10/14 71 71 69 71 18,000
2009/10/13 70 70 70 70 21,000
2009/10/09 72 72 70 72 21,000
2009/10/08 71 73 70 72 47,000
2009/10/07 74 76 74 76 7,000
2009/10/06 77 77 70 74 9,000
2009/10/05 80 80 80 80 1,000
2009/10/02 83 83 80 80 6,000
2009/09/30 83 83 83 83 3,000
2009/09/29 85 85 83 83 2,000
2009/09/25 88 89 86 86 21,000
2009/09/24 84 88 84 85 16,000
2009/09/18 87 87 86 86 16,000
2009/09/17 85 86 85 86 10,000
2009/09/16 87 87 84 85 7,000
2009/09/15 89 90 85 85 28,000
2009/09/14 88 89 87 87 4,000
2009/09/11 88 88 87 87 7,000
2009/09/10 86 87 86 87 8,000
2009/09/09 86 88 86 88 2,000
2009/09/08 86 86 86 86 2,000
2009/09/07 87 87 87 87 1,000
2009/09/04 86 88 85 87 9,000
2009/09/03 87 87 86 87 13,000
2009/09/01 88 88 88 88 1,000
2009/08/31 88 88 88 88 4,000
2009/08/28 88 89 86 88 17,000
2009/08/27 88 88 88 88 3,000
2009/08/26 90 90 85 89 21,000
2009/08/25 91 91 91 91 18,000
2009/08/24 88 89 88 89 8,000
2009/08/21 86 86 86 86 3,000
2009/08/20 86 86 86 86 1,000
2009/08/19 87 87 87 87 2,000
2009/08/17 87 88 87 88 10,000
2009/08/14 86 88 86 87 30,000
2009/08/13 87 87 87 87 4,000
2009/08/12 87 88 85 88 23,000
2009/08/11 86 87 85 87 5,000
2009/08/10 84 87 84 87 4,000
2009/08/07 87 87 86 86 2,000
2009/08/05 87 87 87 87 3,000
2009/08/04 89 90 88 88 23,000
2009/08/03 88 89 88 88 9,000
2009/07/31 86 88 86 88 12,000
2009/07/30 85 85 85 85 1,000
2009/07/29 87 87 86 87 13,000
2009/07/28 86 86 86 86 2,000
2009/07/27 86 88 85 85 6,000
2009/07/24 87 88 84 85 30,000
2009/07/23 86 87 86 87 7,000
2009/07/22 87 87 87 87 1,000
2009/07/21 87 87 85 86 7,000
2009/07/17 87 87 87 87 1,000
2009/07/16 85 85 85 85 9,000
2009/07/15 84 86 84 85 31,000
2009/07/14 83 85 83 85 18,000
2009/07/13 84 85 83 83 13,000
2009/07/10 86 87 84 84 13,000
2009/07/09 86 86 86 86 13,000
2009/07/08 88 88 86 86 9,000
2009/07/07 88 88 88 88 3,000
2009/07/06 86 88 86 88 6,000
2009/07/03 86 87 86 87 3,000
2009/07/02 87 87 86 86 20,000
2009/07/01 86 86 86 86 1,000
2009/06/30 87 87 86 87 15,000
2009/06/29 87 88 87 87 10,000
2009/06/26 88 90 86 86 27,000
2009/06/25 90 90 89 89 25,000
2009/06/24 89 89 88 89 17,000
2009/06/23 89 89 88 88 26,000
2009/06/22 90 91 90 91 9,000
2009/06/19 91 91 90 90 8,000
2009/06/17 91 91 91 91 3,000
2009/06/16 95 95 90 91 32,000
2009/06/15 93 95 92 95 67,000
2009/06/12 93 93 92 92 19,000
2009/06/11 92 93 92 93 17,000
2009/06/10 92 92 91 91 11,000
2009/06/09 90 92 90 91 37,000
2009/06/08 90 90 87 90 111,000
2009/06/05 95 96 95 95 10,000
2009/06/04 96 96 95 96 9,000
2009/06/03 96 96 96 96 7,000
2009/06/02 96 96 95 96 23,000
2009/06/01 95 95 94 95 24,000
2009/05/29 96 96 92 94 64,000
2009/05/28 94 96 94 95 26,000
2009/05/27 95 95 94 95 16,000
2009/05/26 95 95 94 94 5,000
2009/05/25 93 94 92 92 28,000
2009/05/22 92 92 91 91 28,000
2009/05/21 93 93 91 91 9,000
2009/05/20 92 92 91 92 15,000
2009/05/19 94 94 92 92 27,000
2009/05/18 94 94 91 94 22,000
2009/05/15 94 95 92 92 40,000
2009/05/14 93 93 91 93 16,000
2009/05/13 93 93 90 93 29,000
2009/05/12 91 92 91 92 33,000
2009/05/11 95 95 90 91 73,000
2009/05/08 86 92 84 92 113,000
2009/05/07 90 90 86 86 64,000
2009/05/01 91 91 89 89 45,000
2009/04/30 88 90 83 90 104,000
2009/04/28 96 96 89 91 91,000
2009/04/27 98 98 96 96 48,000
2009/04/24 96 99 95 95 97,000
2009/04/23 99 99 94 96 81,000
2009/04/22 100 101 98 98 69,000
2009/04/21 101 102 100 101 58,000
2009/04/20 105 106 101 103 94,000
2009/04/17 115 115 101 104 122,000
2009/04/16 121 121 115 116 32,000
2009/04/15 120 128 120 123 28,000
2009/04/14 129 130 126 130 21,000
2009/04/13 131 131 125 129 14,000
2009/04/10 129 131 128 131 12,000
2009/04/09 130 130 129 129 2,000
2009/04/08 131 131 131 131 2,000
2009/04/06 130 130 130 130 1,000
2009/04/03 131 131 130 130 3,000
2009/04/01 129 129 129 129 1,000
2009/03/31 127 127 127 127 1,000
2009/03/30 127 127 127 127 8,000
2009/03/25 139 140 136 136 20,000
2009/03/24 132 136 132 136 4,000
2009/03/23 134 134 131 131 2,000
2009/03/19 129 129 129 129 2,000
2009/03/18 128 130 127 129 5,000
2009/03/17 128 128 127 127 3,000
2009/03/16 132 132 132 132 1,000
2009/03/13 127 140 127 140 25,000
2009/03/12 134 135 134 135 21,000
2009/03/11 130 130 130 130 1,000
2009/03/10 124 128 124 127 6,000
2009/03/09 122 122 122 122 1,000
2009/03/04 120 120 120 120 1,000
2009/03/03 120 120 119 119 2,000
2009/03/02 123 123 120 120 7,000
2009/02/27 133 133 128 128 3,000
2009/02/25 145 149 145 149 24,000
2009/02/24 132 133 132 132 10,000
2009/02/23 128 132 128 132 2,000
2009/02/20 130 130 126 126 3,000
2009/02/19 131 131 131 131 1,000
2009/02/16 132 132 132 132 1,000
2009/02/13 144 150 144 149 43,000
2009/02/12 125 128 125 128 9,000
2009/02/10 124 124 124 124 1,000
2009/02/09 124 124 124 124 1,000
2009/02/05 123 123 123 123 11,000
2009/02/04 124 129 124 129 3,000
2009/01/28 124 124 124 124 8,000
2009/01/27 125 125 125 125 1,000
2009/01/26 128 128 125 125 2,000
2009/01/23 123 130 123 127 30,000
2009/01/22 130 130 127 130 15,000
2009/01/21 123 125 123 125 6,000
2009/01/20 128 128 128 128 2,000
2009/01/19 124 124 124 124 2,000
2009/01/16 122 122 122 122 1,000
2009/01/15 124 129 124 129 21,000
2009/01/14 128 129 128 128 9,000
2009/01/13 126 127 126 127 3,000
2009/01/09 126 126 125 125 3,000
2009/01/08 125 126 125 126 3,000
2009/01/07 125 125 125 125 3,000
2009/01/06 125 130 125 130 2,000

このページの先頭へ