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
2011/12/28 80 80 79 79 3,000
2011/12/27 81 82 81 81 3,000
2011/12/22 86 87 85 86 21,000
2011/12/21 83 83 78 83 11,000
2011/12/20 82 82 80 82 6,000
2011/12/19 83 93 79 81 60,000
2011/12/16 85 85 83 83 35,000
2011/12/15 93 94 85 87 79,000
2011/12/14 97 113 90 91 650,000
2011/12/13 80 105 80 105 364,000
2011/12/12 71 75 71 75 9,000
2011/12/09 70 70 70 70 1,000
2011/12/08 71 71 71 71 2,000
2011/12/07 70 71 70 70 6,000
2011/12/06 75 75 71 71 4,000
2011/12/02 70 70 70 70 3,000
2011/12/01 69 69 69 69 3,000
2011/11/30 0 0 0 68 0
2011/11/29 68 68 68 68 1,000
2011/11/28 69 69 68 69 3,000
2011/11/25 69 85 69 70 29,000
2011/11/24 69 71 69 70 9,000
2011/11/22 69 69 69 69 1,000
2011/11/21 0 0 0 67 0
2011/11/18 67 67 67 67 1,000
2011/11/17 67 67 67 67 1,000
2011/11/16 67 67 67 67 1,000
2011/11/15 67 68 67 68 12,000
2011/11/14 67 69 67 69 8,000
2011/11/11 66 66 66 66 1,000
2011/11/10 66 66 66 66 1,000
2011/11/09 0 0 0 66 0
2011/11/08 0 0 0 66 0
2011/11/07 66 66 66 66 1,000
2011/11/04 67 67 66 66 6,000
2011/11/02 66 69 66 69 11,000
2011/11/01 0 0 0 67 0
2011/10/31 0 0 0 67 0
2011/10/28 67 67 67 67 3,000
2011/10/27 67 67 67 67 1,000
2011/10/26 67 67 67 67 1,000
2011/10/25 66 67 66 66 32,000
2011/10/24 67 68 67 68 6,000
2011/10/21 67 67 67 67 1,000
2011/10/20 67 67 66 66 2,000
2011/10/19 0 0 0 66 0
2011/10/18 0 0 0 66 0
2011/10/17 66 66 66 66 3,000
2011/10/14 65 68 65 68 24,000
2011/10/13 66 67 66 67 2,000
2011/10/12 66 66 66 66 1,000
2011/10/11 66 67 65 65 20,000
2011/10/07 0 0 0 66 0
2011/10/06 66 66 66 66 15,000
2011/10/05 66 66 66 66 1,000
2011/10/04 66 66 66 66 1,000
2011/10/03 66 66 66 66 8,000
2011/09/30 66 66 66 66 1,000
2011/09/29 66 66 66 66 4,000
2011/09/28 69 69 69 69 1,000
2011/09/27 0 0 0 67 0
2011/09/26 67 67 67 67 1,000
2011/09/22 72 74 69 69 26,000
2011/09/21 70 70 69 69 3,000
2011/09/20 67 70 67 70 7,000
2011/09/16 67 67 67 67 1,000
2011/09/15 67 68 67 68 11,000
2011/09/14 66 66 66 66 1,000
2011/09/13 0 0 0 66 0
2011/09/12 66 66 66 66 1,000
2011/09/09 65 65 65 65 3,000
2011/09/08 0 0 0 64 0
2011/09/07 0 0 0 64 0
2011/09/06 64 64 64 64 2,000
2011/09/05 65 65 65 65 4,000
2011/09/02 0 0 0 63 0
2011/09/01 0 0 0 63 0
2011/08/31 0 0 0 63 0
2011/08/30 0 0 0 63 0
2011/08/29 63 65 63 63 4,000
2011/08/26 66 67 66 67 2,000
2011/08/25 68 71 66 66 29,000
2011/08/24 69 69 69 69 5,000
2011/08/23 68 68 68 68 2,000
2011/08/22 0 0 0 66 0
2011/08/19 66 66 66 66 4,000
2011/08/18 67 67 67 67 6,000
2011/08/17 67 68 67 68 5,000
2011/08/16 67 68 67 68 5,000
2011/08/15 67 69 67 69 16,000
2011/08/12 66 68 66 68 4,000
2011/08/11 67 67 67 67 1,000
2011/08/10 67 67 67 67 3,000
2011/08/09 67 67 67 67 1,000
2011/08/08 67 67 67 67 4,000
2011/08/05 68 68 67 67 8,000
2011/08/04 69 69 69 69 7,000
2011/08/03 69 69 69 69 2,000
2011/08/02 69 69 69 69 1,000
2011/08/01 0 0 0 69 0
2011/07/29 72 72 69 69 3,000
2011/07/28 0 0 0 71 0
2011/07/27 0 0 0 71 0
2011/07/26 71 71 71 71 2,000
2011/07/25 71 76 71 71 23,000
2011/07/22 70 70 68 70 6,000
2011/07/21 69 69 68 68 2,000
2011/07/20 68 68 68 68 2,000
2011/07/19 68 68 68 68 1,000
2011/07/15 66 70 66 68 17,000
2011/07/14 68 68 68 68 3,000
2011/07/13 0 0 0 69 0
2011/07/12 69 69 69 69 1,000
2011/07/11 70 70 69 69 5,000
2011/07/08 70 70 68 69 9,000
2011/07/07 70 70 70 70 1,000
2011/07/06 0 0 0 69 0
2011/07/05 69 69 69 69 4,000
2011/07/04 70 70 70 70 1,000
2011/07/01 0 0 0 69 0
2011/06/30 69 69 69 69 4,000
2011/06/29 69 69 69 69 2,000
2011/06/28 70 70 70 70 2,000
2011/06/27 71 71 71 71 3,000
2011/06/24 75 80 71 71 41,000
2011/06/23 72 74 72 74 7,000
2011/06/22 71 71 71 71 3,000
2011/06/21 0 0 0 70 0
2011/06/20 0 0 0 70 0
2011/06/17 70 70 70 70 10,000
2011/06/16 67 68 67 67 5,000
2011/06/15 65 68 65 66 21,000
2011/06/14 68 69 68 68 5,000
2011/06/13 68 68 68 68 2,000
2011/06/10 68 69 68 69 2,000
2011/06/09 0 0 0 68 0
2011/06/08 66 68 66 68 3,000
2011/06/07 0 0 0 66 0
2011/06/06 66 66 66 66 1,000
2011/06/03 68 68 68 68 2,000
2011/06/02 69 69 69 69 3,000
2011/06/01 0 0 0 70 0
2011/05/31 70 70 69 70 6,000
2011/05/30 0 0 0 71 0
2011/05/27 0 0 0 71 0
2011/05/26 0 0 0 71 0
2011/05/25 70 71 70 71 22,000
2011/05/24 72 72 72 72 6,000
2011/05/23 75 75 75 75 1,000
2011/05/20 0 0 0 70 0
2011/05/19 70 70 70 70 2,000
2011/05/18 70 70 69 69 2,000
2011/05/17 72 72 70 70 4,000
2011/05/16 73 73 73 73 2,000
2011/05/13 74 74 73 74 14,000
2011/05/12 75 75 74 75 9,000
2011/05/11 75 75 75 75 4,000
2011/05/10 73 73 73 73 5,000
2011/05/09 72 72 72 72 1,000
2011/05/06 70 70 69 69 4,000
2011/05/02 70 71 70 70 3,000
2011/04/28 70 70 70 70 2,000
2011/04/27 69 69 69 69 1,000
2011/04/26 68 70 68 70 4,000
2011/04/25 68 72 68 69 29,000
2011/04/22 75 75 68 72 11,000
2011/04/21 69 75 69 75 12,000
2011/04/20 67 67 67 67 2,000
2011/04/19 68 68 66 66 7,000
2011/04/18 68 68 68 68 6,000
2011/04/15 65 66 65 66 23,000
2011/04/14 63 65 63 65 3,000
2011/04/13 63 63 63 63 2,000
2011/04/12 63 63 63 63 2,000
2011/04/11 62 62 62 62 2,000
2011/04/08 61 62 61 62 3,000
2011/04/07 61 63 61 63 5,000
2011/04/06 64 64 64 64 2,000
2011/04/05 0 0 0 65 0
2011/04/04 68 68 65 65 10,000
2011/04/01 0 0 0 67 0
2011/03/31 67 67 67 67 3,000
2011/03/30 66 66 66 66 2,000
2011/03/29 64 66 64 66 2,000
2011/03/28 66 69 63 69 8,000
2011/03/25 63 66 63 63 25,000
2011/03/24 64 65 64 64 7,000
2011/03/23 66 66 62 62 10,000
2011/03/22 68 68 64 64 6,000
2011/03/18 61 61 60 60 2,000
2011/03/17 52 55 52 55 6,000
2011/03/16 51 58 51 52 69,000
2011/03/15 68 68 56 56 27,000
2011/03/14 64 74 64 68 18,000
2011/03/11 77 77 77 77 1,000
2011/03/10 77 78 76 77 7,000
2011/03/09 77 77 77 77 1,000
2011/03/08 0 0 0 78 0
2011/03/07 0 0 0 78 0
2011/03/04 0 0 0 78 0
2011/03/03 0 0 0 78 0
2011/03/02 75 78 75 78 3,000
2011/03/01 75 75 75 75 4,000
2011/02/28 0 0 0 78 0
2011/02/25 76 78 76 78 21,000
2011/02/24 78 78 78 78 2,000
2011/02/23 77 77 76 76 2,000
2011/02/22 0 0 0 76 0
2011/02/21 0 0 0 76 0
2011/02/18 76 76 76 76 2,000
2011/02/17 0 0 0 77 0
2011/02/16 77 77 77 77 4,000
2011/02/15 76 77 75 75 16,000
2011/02/14 77 78 76 78 7,000
2011/02/10 77 77 77 77 1,000
2011/02/09 0 0 0 79 0
2011/02/08 76 79 76 79 17,000
2011/02/07 77 77 77 77 1,000
2011/02/04 76 76 76 76 1,000
2011/02/03 76 76 76 76 1,000
2011/02/02 76 76 76 76 2,000
2011/02/01 0 0 0 72 0
2011/01/31 0 0 0 72 0
2011/01/28 72 72 72 72 2,000
2011/01/27 0 0 0 74 0
2011/01/26 0 0 0 74 0
2011/01/25 73 80 73 74 25,000
2011/01/24 72 74 72 74 9,000
2011/01/21 71 71 69 70 9,000
2011/01/20 71 71 71 71 1,000
2011/01/19 69 69 69 69 1,000
2011/01/18 68 68 68 68 1,000
2011/01/17 70 70 70 70 2,000
2011/01/14 68 70 68 70 24,000
2011/01/13 69 69 68 68 6,000
2011/01/12 68 68 68 68 5,000
2011/01/11 66 68 66 67 14,000
2011/01/07 69 69 68 68 4,000
2011/01/06 69 69 68 68 2,000
2011/01/05 68 68 68 68 6,000
2011/01/04 0 0 0 68 0

このページの先頭へ