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 |
---|---|---|---|---|---|
2017/12/29 | 211 | 213 | 210 | 211 | 75,100 |
2017/12/28 | 212 | 215 | 210 | 214 | 30,800 |
2017/12/27 | 212 | 213 | 194 | 212 | 180,600 |
2017/12/26 | 212 | 214 | 207 | 212 | 85,500 |
2017/12/25 | 217 | 217 | 214 | 214 | 29,800 |
2017/12/22 | 219 | 221 | 214 | 218 | 71,700 |
2017/12/21 | 222 | 223 | 215 | 220 | 168,300 |
2017/12/20 | 215 | 219 | 214 | 214 | 89,200 |
2017/12/19 | 211 | 218 | 211 | 218 | 99,100 |
2017/12/18 | 213 | 215 | 211 | 211 | 42,900 |
2017/12/15 | 220 | 226 | 213 | 213 | 225,800 |
2017/12/14 | 210 | 212 | 207 | 210 | 54,300 |
2017/12/13 | 211 | 214 | 208 | 211 | 124,600 |
2017/12/12 | 220 | 220 | 218 | 218 | 23,900 |
2017/12/11 | 220 | 220 | 211 | 218 | 77,400 |
2017/12/08 | 206 | 209 | 205 | 209 | 22,600 |
2017/12/07 | 207 | 210 | 206 | 208 | 69,800 |
2017/12/06 | 210 | 211 | 203 | 203 | 72,000 |
2017/12/05 | 214 | 214 | 209 | 209 | 104,400 |
2017/12/04 | 221 | 223 | 215 | 217 | 75,600 |
2017/12/01 | 223 | 233 | 221 | 222 | 243,200 |
2017/11/30 | 224 | 224 | 220 | 223 | 60,700 |
2017/11/29 | 223 | 224 | 221 | 222 | 74,000 |
2017/11/28 | 226 | 227 | 221 | 223 | 114,300 |
2017/11/27 | 227 | 228 | 217 | 224 | 296,300 |
2017/11/24 | 219 | 220 | 211 | 216 | 382,300 |
2017/11/22 | 206 | 270 | 206 | 221 | 2,722,600 |
2017/11/21 | 200 | 206 | 195 | 201 | 68,600 |
2017/11/20 | 195 | 200 | 194 | 199 | 76,500 |
2017/11/17 | 196 | 197 | 192 | 196 | 54,900 |
2017/11/16 | 185 | 195 | 184 | 191 | 70,400 |
2017/11/15 | 199 | 201 | 184 | 189 | 93,600 |
2017/11/14 | 204 | 204 | 200 | 201 | 45,900 |
2017/11/13 | 207 | 207 | 203 | 204 | 64,500 |
2017/11/10 | 210 | 213 | 209 | 210 | 36,800 |
2017/11/09 | 212 | 213 | 208 | 211 | 56,200 |
2017/11/08 | 207 | 212 | 207 | 212 | 58,600 |
2017/11/07 | 208 | 210 | 207 | 207 | 31,600 |
2017/11/06 | 210 | 213 | 206 | 207 | 63,400 |
2017/11/02 | 215 | 217 | 209 | 210 | 81,700 |
2017/11/01 | 215 | 217 | 214 | 215 | 51,800 |
2017/10/31 | 215 | 218 | 214 | 215 | 36,300 |
2017/10/30 | 216 | 218 | 215 | 216 | 28,000 |
2017/10/27 | 216 | 219 | 215 | 217 | 84,100 |
2017/10/26 | 220 | 225 | 219 | 221 | 120,800 |
2017/10/25 | 222 | 225 | 221 | 221 | 66,600 |
2017/10/24 | 222 | 223 | 219 | 222 | 89,400 |
2017/10/23 | 224 | 227 | 214 | 224 | 182,400 |
2017/10/20 | 227 | 227 | 223 | 224 | 112,700 |
2017/10/19 | 228 | 230 | 227 | 229 | 51,200 |
2017/10/18 | 228 | 231 | 228 | 228 | 56,100 |
2017/10/17 | 226 | 228 | 225 | 227 | 79,300 |
2017/10/16 | 230 | 230 | 225 | 227 | 123,800 |
2017/10/13 | 230 | 231 | 228 | 230 | 48,500 |
2017/10/12 | 231 | 234 | 230 | 230 | 74,100 |
2017/10/11 | 230 | 231 | 229 | 230 | 77,200 |
2017/10/10 | 230 | 230 | 226 | 230 | 66,000 |
2017/10/06 | 231 | 231 | 226 | 229 | 60,500 |
2017/10/05 | 231 | 233 | 222 | 230 | 128,700 |
2017/10/04 | 235 | 236 | 227 | 230 | 137,900 |
2017/10/03 | 236 | 238 | 234 | 234 | 70,000 |
2017/10/02 | 234 | 239 | 233 | 235 | 77,800 |
2017/09/29 | 234 | 241 | 233 | 233 | 256,300 |
2017/09/28 | 236 | 236 | 232 | 233 | 116,600 |
2017/09/27 | 232 | 235 | 231 | 233 | 207,500 |
2017/09/26 | 234 | 237 | 229 | 231 | 169,300 |
2017/09/25 | 239 | 241 | 229 | 231 | 449,200 |
2017/09/22 | 255 | 290 | 235 | 235 | 7,518,300 |
2017/09/21 | 220 | 222 | 218 | 221 | 40,900 |
2017/09/20 | 219 | 224 | 216 | 220 | 75,900 |
2017/09/19 | 220 | 221 | 215 | 216 | 63,300 |
2017/09/15 | 218 | 235 | 214 | 217 | 436,700 |
2017/09/14 | 221 | 222 | 211 | 212 | 136,400 |
2017/09/13 | 213 | 225 | 213 | 223 | 116,200 |
2017/09/12 | 207 | 215 | 201 | 212 | 178,900 |
2017/09/11 | 205 | 213 | 205 | 206 | 73,000 |
2017/09/08 | 209 | 218 | 206 | 208 | 58,500 |
2017/09/07 | 209 | 227 | 208 | 209 | 122,600 |
2017/09/06 | 214 | 220 | 210 | 210 | 50,500 |
2017/09/05 | 230 | 230 | 208 | 215 | 113,100 |
2017/09/04 | 238 | 238 | 209 | 229 | 135,600 |
2017/09/01 | 245 | 245 | 238 | 238 | 60,800 |
2017/08/31 | 246 | 246 | 241 | 245 | 88,300 |
2017/08/30 | 247 | 247 | 242 | 247 | 90,900 |
2017/08/29 | 242 | 249 | 242 | 247 | 130,000 |
2017/08/28 | 243 | 244 | 240 | 244 | 55,100 |
2017/08/25 | 245 | 245 | 235 | 240 | 119,800 |
2017/08/24 | 239 | 252 | 232 | 239 | 564,500 |
2017/08/23 | 222 | 235 | 220 | 232 | 140,000 |
2017/08/22 | 222 | 223 | 218 | 218 | 31,300 |
2017/08/21 | 215 | 222 | 214 | 222 | 47,800 |
2017/08/18 | 217 | 218 | 212 | 215 | 81,900 |
2017/08/17 | 218 | 222 | 216 | 221 | 51,700 |
2017/08/16 | 218 | 224 | 216 | 221 | 73,000 |
2017/08/15 | 211 | 221 | 211 | 219 | 60,000 |
2017/08/14 | 208 | 218 | 205 | 213 | 103,800 |
2017/08/10 | 220 | 225 | 213 | 213 | 234,600 |
2017/08/09 | 247 | 248 | 221 | 222 | 467,600 |
2017/08/08 | 257 | 259 | 247 | 248 | 225,100 |
2017/08/07 | 259 | 267 | 255 | 257 | 607,800 |
2017/08/04 | 250 | 264 | 248 | 259 | 512,100 |
2017/08/03 | 242 | 254 | 242 | 252 | 316,000 |
2017/08/02 | 241 | 258 | 236 | 237 | 523,700 |
2017/08/01 | 243 | 249 | 239 | 241 | 144,500 |
2017/07/31 | 243 | 247 | 240 | 244 | 161,300 |
2017/07/28 | 245 | 249 | 239 | 245 | 280,500 |
2017/07/27 | 242 | 245 | 237 | 244 | 385,000 |
2017/07/26 | 234 | 297 | 228 | 247 | 4,789,600 |
2017/07/25 | 228 | 232 | 225 | 232 | 143,100 |
2017/07/24 | 225 | 245 | 225 | 229 | 477,600 |
2017/07/21 | 215 | 222 | 211 | 222 | 179,100 |
2017/07/20 | 217 | 217 | 210 | 212 | 70,600 |
2017/07/19 | 211 | 217 | 211 | 217 | 77,100 |
2017/07/18 | 203 | 216 | 203 | 211 | 121,100 |
2017/07/14 | 204 | 210 | 196 | 208 | 126,200 |
2017/07/13 | 208 | 210 | 204 | 206 | 77,700 |
2017/07/12 | 214 | 215 | 204 | 213 | 101,800 |
2017/07/11 | 214 | 222 | 213 | 213 | 124,300 |
2017/07/10 | 220 | 227 | 212 | 212 | 171,500 |
2017/07/07 | 222 | 227 | 217 | 222 | 185,400 |
2017/07/06 | 232 | 235 | 216 | 223 | 384,900 |
2017/07/05 | 214 | 233 | 211 | 228 | 585,800 |
2017/07/04 | 212 | 214 | 202 | 212 | 609,800 |
2017/07/03 | 190 | 214 | 187 | 209 | 1,430,800 |
2017/06/30 | 168 | 205 | 167 | 186 | 1,150,700 |
2017/06/29 | 167 | 168 | 167 | 168 | 29,200 |
2017/06/28 | 170 | 170 | 167 | 167 | 22,900 |
2017/06/27 | 169 | 170 | 168 | 170 | 19,700 |
2017/06/26 | 169 | 169 | 167 | 169 | 10,300 |
2017/06/23 | 171 | 171 | 166 | 168 | 62,600 |
2017/06/22 | 169 | 171 | 168 | 169 | 72,200 |
2017/06/21 | 167 | 171 | 167 | 169 | 51,400 |
2017/06/20 | 170 | 170 | 165 | 167 | 55,000 |
2017/06/19 | 170 | 170 | 167 | 168 | 45,800 |
2017/06/16 | 164 | 167 | 162 | 166 | 34,900 |
2017/06/15 | 168 | 169 | 163 | 166 | 79,500 |
2017/06/14 | 164 | 170 | 163 | 169 | 87,100 |
2017/06/13 | 164 | 166 | 163 | 164 | 39,900 |
2017/06/12 | 165 | 166 | 162 | 164 | 69,500 |
2017/06/09 | 171 | 172 | 159 | 162 | 269,600 |
2017/06/08 | 169 | 173 | 166 | 169 | 337,600 |
2017/06/07 | 169 | 183 | 168 | 179 | 178,400 |
2017/06/06 | 179 | 179 | 168 | 168 | 111,100 |
2017/06/05 | 180 | 182 | 176 | 180 | 137,300 |
2017/06/02 | 178 | 181 | 176 | 180 | 211,600 |
2017/06/01 | 172 | 178 | 170 | 177 | 220,100 |
2017/05/31 | 165 | 172 | 165 | 172 | 340,900 |
2017/05/30 | 164 | 165 | 162 | 164 | 13,200 |
2017/05/29 | 163 | 164 | 162 | 164 | 21,000 |
2017/05/26 | 163 | 163 | 160 | 161 | 14,700 |
2017/05/25 | 165 | 165 | 160 | 163 | 48,300 |
2017/05/24 | 164 | 165 | 163 | 163 | 7,000 |
2017/05/23 | 163 | 165 | 162 | 163 | 6,100 |
2017/05/22 | 166 | 166 | 164 | 164 | 7,100 |
2017/05/19 | 163 | 165 | 161 | 165 | 21,800 |
2017/05/18 | 162 | 162 | 158 | 162 | 41,500 |
2017/05/17 | 166 | 166 | 163 | 163 | 26,400 |
2017/05/16 | 168 | 168 | 166 | 166 | 12,900 |
2017/05/15 | 167 | 167 | 164 | 167 | 56,500 |
2017/05/12 | 167 | 168 | 166 | 167 | 60,100 |
2017/05/11 | 166 | 166 | 164 | 166 | 23,900 |
2017/05/10 | 165 | 165 | 164 | 165 | 32,900 |
2017/05/09 | 164 | 165 | 164 | 165 | 36,000 |
2017/05/08 | 164 | 165 | 163 | 163 | 46,600 |
2017/05/02 | 163 | 164 | 162 | 163 | 24,600 |
2017/05/01 | 160 | 164 | 160 | 164 | 27,600 |
2017/04/28 | 161 | 162 | 158 | 160 | 14,000 |
2017/04/27 | 161 | 161 | 158 | 159 | 26,000 |
2017/04/26 | 159 | 161 | 159 | 161 | 9,000 |
2017/04/25 | 163 | 163 | 158 | 160 | 11,000 |
2017/04/24 | 161 | 161 | 157 | 160 | 11,000 |
2017/04/21 | 161 | 161 | 161 | 161 | 4,000 |
2017/04/20 | 160 | 160 | 158 | 160 | 10,000 |
2017/04/19 | 159 | 160 | 157 | 160 | 4,000 |
2017/04/18 | 159 | 160 | 157 | 159 | 18,000 |
2017/04/17 | 158 | 158 | 154 | 158 | 10,000 |
2017/04/14 | 158 | 160 | 157 | 157 | 35,000 |
2017/04/13 | 160 | 160 | 158 | 158 | 10,000 |
2017/04/12 | 165 | 165 | 157 | 161 | 64,000 |
2017/04/11 | 164 | 164 | 162 | 163 | 4,000 |
2017/04/10 | 162 | 165 | 161 | 163 | 37,000 |
2017/04/07 | 163 | 165 | 161 | 163 | 31,000 |
2017/04/06 | 168 | 168 | 160 | 163 | 53,000 |
2017/04/05 | 170 | 170 | 167 | 169 | 42,000 |
2017/04/04 | 167 | 175 | 161 | 166 | 383,000 |
2017/04/03 | 167 | 170 | 165 | 165 | 87,000 |
2017/03/31 | 165 | 168 | 165 | 167 | 74,000 |
2017/03/30 | 162 | 169 | 162 | 165 | 91,000 |
2017/03/29 | 160 | 162 | 160 | 162 | 8,000 |
2017/03/28 | 160 | 161 | 159 | 161 | 27,000 |
2017/03/27 | 161 | 162 | 160 | 160 | 21,000 |
2017/03/24 | 160 | 163 | 160 | 162 | 35,000 |
2017/03/23 | 161 | 161 | 159 | 160 | 30,000 |
2017/03/22 | 161 | 163 | 161 | 162 | 7,000 |
2017/03/21 | 159 | 164 | 159 | 164 | 41,000 |
2017/03/17 | 160 | 161 | 160 | 160 | 7,000 |
2017/03/16 | 163 | 163 | 157 | 160 | 64,000 |
2017/03/15 | 164 | 166 | 164 | 164 | 69,000 |
2017/03/14 | 166 | 166 | 163 | 166 | 49,000 |
2017/03/13 | 167 | 167 | 162 | 166 | 200,000 |
2017/03/10 | 165 | 170 | 163 | 170 | 214,000 |
2017/03/09 | 163 | 164 | 163 | 164 | 14,000 |
2017/03/08 | 167 | 167 | 163 | 163 | 41,000 |
2017/03/07 | 167 | 167 | 165 | 166 | 17,000 |
2017/03/06 | 166 | 167 | 165 | 166 | 32,000 |
2017/03/03 | 165 | 167 | 164 | 165 | 37,000 |
2017/03/02 | 166 | 166 | 164 | 166 | 29,000 |
2017/03/01 | 164 | 165 | 164 | 164 | 3,000 |
2017/02/28 | 162 | 167 | 160 | 166 | 50,000 |
2017/02/27 | 166 | 166 | 161 | 161 | 43,000 |
2017/02/24 | 166 | 168 | 165 | 166 | 69,000 |
2017/02/23 | 166 | 166 | 163 | 165 | 62,000 |
2017/02/22 | 165 | 166 | 164 | 165 | 28,000 |
2017/02/21 | 164 | 166 | 164 | 165 | 43,000 |
2017/02/20 | 162 | 164 | 162 | 164 | 19,000 |
2017/02/17 | 160 | 161 | 160 | 160 | 32,000 |
2017/02/16 | 163 | 163 | 158 | 160 | 138,000 |
2017/02/15 | 169 | 171 | 163 | 164 | 183,000 |
2017/02/14 | 164 | 171 | 164 | 168 | 406,000 |
2017/02/13 | 163 | 163 | 162 | 163 | 27,000 |
2017/02/10 | 162 | 163 | 162 | 163 | 35,000 |
2017/02/09 | 161 | 161 | 160 | 161 | 11,000 |
2017/02/08 | 161 | 161 | 160 | 161 | 7,000 |
2017/02/07 | 160 | 161 | 160 | 160 | 10,000 |
2017/02/06 | 162 | 162 | 161 | 161 | 30,000 |
2017/02/03 | 160 | 161 | 159 | 161 | 32,000 |
2017/02/02 | 164 | 164 | 160 | 161 | 21,000 |
2017/02/01 | 163 | 164 | 162 | 164 | 42,000 |
2017/01/31 | 164 | 164 | 163 | 164 | 30,000 |
2017/01/30 | 164 | 165 | 162 | 165 | 20,000 |
2017/01/27 | 163 | 166 | 162 | 163 | 53,000 |
2017/01/26 | 162 | 163 | 161 | 163 | 48,000 |
2017/01/25 | 159 | 162 | 157 | 162 | 55,000 |
2017/01/24 | 158 | 158 | 155 | 156 | 20,000 |
2017/01/23 | 154 | 160 | 154 | 158 | 29,000 |
2017/01/20 | 155 | 155 | 154 | 154 | 14,000 |
2017/01/19 | 158 | 158 | 155 | 155 | 24,000 |
2017/01/18 | 155 | 158 | 155 | 157 | 53,000 |
2017/01/17 | 159 | 159 | 155 | 156 | 26,000 |
2017/01/16 | 161 | 161 | 159 | 159 | 34,000 |
2017/01/13 | 163 | 163 | 160 | 160 | 105,000 |
2017/01/12 | 162 | 164 | 161 | 162 | 91,000 |
2017/01/11 | 168 | 170 | 162 | 163 | 426,000 |
2017/01/10 | 154 | 177 | 154 | 161 | 1,684,000 |
2017/01/06 | 157 | 157 | 152 | 154 | 33,000 |
2017/01/05 | 157 | 157 | 156 | 157 | 10,000 |
2017/01/04 | 153 | 159 | 153 | 157 | 44,000 |