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
2013/12/30 121 124 120 122 72,000
2013/12/27 121 121 119 120 35,000
2013/12/26 119 121 118 119 71,000
2013/12/25 117 120 116 119 62,000
2013/12/24 119 120 117 117 77,000
2013/12/20 122 122 117 120 132,000
2013/12/19 130 132 122 122 318,000
2013/12/18 117 151 117 120 2,383,000
2013/12/17 114 118 110 112 77,000
2013/12/16 124 126 116 116 131,000
2013/12/13 125 125 122 122 71,000
2013/12/12 122 134 121 127 385,000
2013/12/11 120 122 119 122 56,000
2013/12/10 120 122 118 121 103,000
2013/12/09 122 127 120 124 53,000
2013/12/06 121 124 121 123 126,000
2013/12/05 127 128 120 120 104,000
2013/12/04 134 134 127 128 113,000
2013/12/03 133 137 132 133 196,000
2013/12/02 129 132 127 132 104,000
2013/11/29 126 131 123 131 177,000
2013/11/28 128 132 124 125 212,000
2013/11/27 128 130 122 127 477,000
2013/11/26 124 158 124 131 4,381,000
2013/11/25 119 128 119 124 237,000
2013/11/22 120 122 118 121 107,000
2013/11/21 123 123 119 122 29,000
2013/11/20 120 121 118 120 81,000
2013/11/19 124 125 118 121 431,000
2013/11/18 124 147 117 131 1,391,000
2013/11/15 121 123 117 118 103,000
2013/11/14 121 123 114 119 144,000
2013/11/13 125 127 115 121 331,000
2013/11/12 125 128 120 122 232,000
2013/11/11 141 146 124 130 1,244,000
2013/11/08 132 162 120 156 7,656,000
2013/11/07 127 129 102 112 1,290,000
2013/11/06 135 138 127 128 450,000
2013/11/05 150 170 135 140 5,099,000
2013/11/01 91 120 90 120 2,563,000
2013/10/31 91 108 89 90 448,000
2013/10/30 90 92 90 91 29,000
2013/10/29 93 93 90 90 30,000
2013/10/28 95 95 93 94 63,000
2013/10/25 94 95 92 92 110,000
2013/10/24 97 99 92 94 157,000
2013/10/23 104 110 93 97 846,000
2013/10/22 93 119 88 97 1,767,000
2013/10/21 85 89 85 89 62,000
2013/10/18 84 84 83 84 24,000
2013/10/17 82 83 82 83 15,000
2013/10/16 82 84 79 81 25,000
2013/10/15 80 83 80 83 67,000
2013/10/11 79 80 79 80 11,000
2013/10/10 77 78 77 78 16,000
2013/10/09 79 79 78 78 8,000
2013/10/08 79 79 78 79 7,000
2013/10/07 78 79 78 79 12,000
2013/10/04 80 80 78 78 24,000
2013/10/03 80 80 80 80 5,000
2013/10/02 82 82 80 80 34,000
2013/10/01 82 84 78 81 56,000
2013/09/30 83 83 82 82 48,000
2013/09/27 83 84 82 82 37,000
2013/09/26 81 83 81 82 11,000
2013/09/25 82 82 81 81 35,000
2013/09/24 81 82 80 82 29,000
2013/09/20 82 82 80 80 40,000
2013/09/19 79 80 79 80 6,000
2013/09/18 81 81 79 79 17,000
2013/09/17 79 80 79 79 46,000
2013/09/13 81 81 78 79 183,000
2013/09/12 83 86 82 86 55,000
2013/09/11 80 83 80 83 60,000
2013/09/10 81 81 80 80 7,000
2013/09/09 79 81 76 80 35,000
2013/09/06 76 78 76 78 6,000
2013/09/04 75 78 75 78 5,000
2013/09/03 73 76 73 76 7,000
2013/08/30 74 75 74 75 5,000
2013/08/29 73 73 73 73 1,000
2013/08/28 75 75 74 74 13,000
2013/08/26 79 79 77 77 6,000
2013/08/23 76 78 76 77 10,000
2013/08/22 79 79 75 76 13,000
2013/08/21 80 80 76 78 4,000
2013/08/20 79 79 79 79 1,000
2013/08/19 77 77 77 77 2,000
2013/08/16 77 78 77 78 3,000
2013/08/15 79 79 79 79 32,000
2013/08/14 76 79 76 79 4,000
2013/08/13 75 75 75 75 2,000
2013/08/12 74 75 74 75 6,000
2013/08/09 77 77 77 77 1,000
2013/08/08 76 77 76 77 2,000
2013/08/07 78 78 78 78 5,000
2013/08/06 76 77 76 77 9,000
2013/08/05 77 77 76 77 8,000
2013/08/02 77 78 77 78 5,000
2013/08/01 76 76 75 76 15,000
2013/07/31 77 77 77 77 3,000
2013/07/30 74 77 74 77 8,000
2013/07/29 75 76 73 73 19,000
2013/07/26 79 79 78 78 13,000
2013/07/25 80 82 79 79 12,000
2013/07/24 80 82 80 81 13,000
2013/07/23 80 80 78 79 5,000
2013/07/19 82 82 80 80 28,000
2013/07/18 82 82 80 82 18,000
2013/07/17 82 82 81 81 23,000
2013/07/16 82 82 81 81 39,000
2013/07/12 81 81 80 80 28,000
2013/07/11 79 79 77 79 49,000
2013/07/10 79 80 77 80 26,000
2013/07/09 80 82 79 80 30,000
2013/07/08 78 80 78 80 18,000
2013/07/05 77 78 77 78 18,000
2013/07/04 79 79 74 77 42,000
2013/07/03 77 80 77 79 34,000
2013/07/02 76 76 75 76 15,000
2013/07/01 74 76 74 76 13,000
2013/06/28 71 75 71 74 24,000
2013/06/27 70 71 68 69 63,000
2013/06/26 75 75 70 72 40,000
2013/06/25 75 76 75 75 21,000
2013/06/24 78 78 75 75 86,000
2013/06/21 76 79 76 79 23,000
2013/06/20 80 81 80 80 15,000
2013/06/19 81 81 78 79 30,000
2013/06/18 80 81 79 79 14,000
2013/06/17 76 82 73 82 74,000
2013/06/14 86 86 75 77 141,000
2013/06/13 85 86 80 82 92,000
2013/06/12 91 91 80 84 310,000
2013/06/11 103 105 93 93 261,000
2013/06/10 102 108 102 103 24,000
2013/06/07 105 105 92 104 71,000
2013/06/06 101 119 101 110 133,000
2013/06/05 104 106 104 105 8,000
2013/06/04 102 106 100 106 15,000
2013/06/03 105 105 101 105 14,000
2013/05/31 104 105 104 104 8,000
2013/05/30 105 105 103 103 12,000
2013/05/29 105 110 98 110 37,000
2013/05/28 104 105 104 105 10,000
2013/05/27 107 107 103 106 27,000
2013/05/24 100 107 100 101 27,000
2013/05/23 109 110 101 101 35,000
2013/05/22 110 110 104 110 29,000
2013/05/21 109 110 107 107 10,000
2013/05/20 107 108 104 107 16,000
2013/05/17 99 107 99 104 28,000
2013/05/16 105 105 93 97 73,000
2013/05/15 108 140 104 104 244,000
2013/05/14 109 109 104 105 50,000
2013/05/13 110 110 106 108 83,000
2013/05/10 105 107 104 105 25,000
2013/05/09 103 106 103 104 41,000
2013/05/08 103 106 102 102 21,000
2013/05/07 102 103 102 103 16,000
2013/05/02 99 103 98 101 29,000
2013/05/01 96 102 95 96 42,000
2013/04/30 95 96 92 94 28,000
2013/04/26 99 99 94 95 16,000
2013/04/25 100 100 97 97 14,000
2013/04/24 94 100 93 100 98,000
2013/04/23 94 94 92 93 24,000
2013/04/22 93 94 91 94 37,000
2013/04/19 94 95 91 93 51,000
2013/04/18 94 94 92 94 12,000
2013/04/17 94 95 91 95 48,000
2013/04/16 93 93 91 92 9,000
2013/04/15 92 94 90 92 14,000
2013/04/12 91 91 90 90 33,000
2013/04/11 92 92 90 90 26,000
2013/04/10 90 91 90 91 14,000
2013/04/09 90 92 88 89 60,000
2013/04/08 90 90 88 88 39,000
2013/04/05 89 89 88 88 15,000
2013/04/04 86 88 85 88 14,000
2013/04/03 87 89 87 87 27,000
2013/04/02 83 88 83 88 30,000
2013/04/01 91 91 85 86 37,000
2013/03/29 92 92 90 91 19,000
2013/03/28 91 94 91 93 34,000
2013/03/27 91 92 91 91 38,000
2013/03/26 90 92 90 91 33,000
2013/03/25 93 93 89 90 105,000
2013/03/22 90 93 90 93 68,000
2013/03/21 93 94 90 90 91,000
2013/03/19 94 94 91 92 141,000
2013/03/18 110 110 91 97 983,000
2013/03/15 88 108 84 108 825,000
2013/03/14 74 78 74 78 48,000
2013/03/13 77 77 73 76 29,000
2013/03/12 72 77 71 76 121,000
2013/03/11 72 72 71 72 18,000
2013/03/08 70 72 70 72 22,000
2013/03/07 72 72 71 71 16,000
2013/03/06 71 72 71 72 8,000
2013/03/05 69 71 69 71 22,000
2013/03/04 70 71 69 70 43,000
2013/03/01 69 70 69 70 40,000
2013/02/28 68 69 68 68 21,000
2013/02/27 66 67 65 67 11,000
2013/02/26 66 67 65 66 23,000
2013/02/25 66 68 66 66 33,000
2013/02/22 67 67 66 67 5,000
2013/02/21 68 68 65 67 13,000
2013/02/20 68 68 68 68 18,000
2013/02/18 64 69 64 69 17,000
2013/02/15 66 68 64 65 27,000
2013/02/14 65 66 65 66 12,000
2013/02/13 70 70 66 66 99,000
2013/02/12 70 72 70 70 33,000
2013/02/08 70 71 68 69 71,000
2013/02/07 72 72 71 71 29,000
2013/02/06 72 72 71 72 11,000
2013/02/05 72 72 71 72 34,000
2013/02/04 71 72 70 72 16,000
2013/02/01 72 72 69 71 42,000
2013/01/31 71 72 68 72 55,000
2013/01/30 72 72 71 71 7,000
2013/01/29 71 74 70 71 37,000
2013/01/28 74 74 69 71 154,000
2013/01/25 69 74 69 74 90,000
2013/01/24 69 70 68 69 53,000
2013/01/23 68 70 67 69 67,000
2013/01/22 68 68 67 68 10,000
2013/01/21 67 68 65 68 49,000
2013/01/18 66 67 66 67 35,000
2013/01/17 67 67 66 66 31,000
2013/01/16 70 71 66 66 91,000
2013/01/15 68 71 68 70 112,000
2013/01/11 69 69 65 68 57,000
2013/01/10 68 68 67 68 31,000
2013/01/09 66 67 64 67 18,000
2013/01/08 68 68 65 67 33,000
2013/01/07 68 69 66 68 38,000
2013/01/04 64 66 64 66 27,000

このページの先頭へ