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 |
---|---|---|---|---|---|
2018/12/28 | 105 | 108 | 104 | 106 | 39,100 |
2018/12/27 | 105 | 109 | 104 | 109 | 132,500 |
2018/12/26 | 103 | 105 | 98 | 103 | 127,900 |
2018/12/25 | 115 | 115 | 93 | 95 | 236,200 |
2018/12/21 | 123 | 133 | 110 | 118 | 363,000 |
2018/12/20 | 127 | 127 | 117 | 119 | 52,900 |
2018/12/19 | 127 | 131 | 126 | 127 | 52,600 |
2018/12/18 | 128 | 132 | 126 | 129 | 60,700 |
2018/12/17 | 140 | 140 | 133 | 133 | 71,400 |
2018/12/14 | 141 | 143 | 136 | 143 | 42,100 |
2018/12/13 | 139 | 142 | 138 | 140 | 44,800 |
2018/12/12 | 139 | 141 | 138 | 138 | 19,600 |
2018/12/11 | 141 | 144 | 136 | 136 | 39,800 |
2018/12/10 | 141 | 143 | 137 | 143 | 27,300 |
2018/12/07 | 144 | 147 | 142 | 142 | 16,400 |
2018/12/06 | 145 | 147 | 142 | 144 | 50,500 |
2018/12/05 | 146 | 149 | 144 | 146 | 86,000 |
2018/12/04 | 152 | 153 | 149 | 149 | 32,200 |
2018/12/03 | 152 | 153 | 151 | 152 | 19,100 |
2018/11/30 | 151 | 153 | 150 | 151 | 11,900 |
2018/11/29 | 151 | 152 | 150 | 150 | 36,200 |
2018/11/28 | 150 | 152 | 149 | 150 | 45,300 |
2018/11/27 | 150 | 150 | 148 | 150 | 27,600 |
2018/11/26 | 149 | 150 | 147 | 150 | 50,500 |
2018/11/22 | 155 | 172 | 149 | 149 | 691,300 |
2018/11/21 | 147 | 150 | 147 | 150 | 60,200 |
2018/11/20 | 149 | 150 | 146 | 148 | 21,700 |
2018/11/19 | 149 | 151 | 149 | 150 | 22,400 |
2018/11/16 | 155 | 155 | 150 | 151 | 17,200 |
2018/11/15 | 155 | 156 | 149 | 156 | 6,800 |
2018/11/14 | 153 | 153 | 151 | 151 | 2,100 |
2018/11/13 | 152 | 153 | 150 | 151 | 24,400 |
2018/11/12 | 155 | 155 | 153 | 153 | 3,300 |
2018/11/09 | 154 | 157 | 154 | 154 | 3,000 |
2018/11/08 | 156 | 158 | 154 | 154 | 50,200 |
2018/11/07 | 159 | 159 | 156 | 157 | 21,100 |
2018/11/06 | 160 | 160 | 158 | 159 | 8,800 |
2018/11/05 | 162 | 162 | 157 | 158 | 5,700 |
2018/11/02 | 158 | 160 | 157 | 157 | 10,800 |
2018/11/01 | 157 | 159 | 157 | 158 | 22,900 |
2018/10/31 | 156 | 161 | 155 | 157 | 30,200 |
2018/10/30 | 153 | 159 | 150 | 159 | 58,600 |
2018/10/29 | 156 | 162 | 148 | 148 | 67,500 |
2018/10/26 | 168 | 168 | 160 | 165 | 28,100 |
2018/10/25 | 170 | 171 | 165 | 165 | 48,300 |
2018/10/24 | 171 | 171 | 169 | 171 | 11,900 |
2018/10/23 | 174 | 175 | 170 | 170 | 53,300 |
2018/10/22 | 173 | 177 | 173 | 174 | 56,300 |
2018/10/19 | 172 | 174 | 171 | 172 | 18,600 |
2018/10/18 | 173 | 176 | 172 | 176 | 45,500 |
2018/10/17 | 171 | 173 | 170 | 172 | 26,100 |
2018/10/16 | 168 | 172 | 167 | 170 | 19,500 |
2018/10/15 | 170 | 170 | 167 | 170 | 14,100 |
2018/10/12 | 165 | 168 | 162 | 167 | 19,200 |
2018/10/11 | 163 | 168 | 163 | 166 | 65,100 |
2018/10/10 | 167 | 172 | 165 | 172 | 13,100 |
2018/10/09 | 170 | 170 | 164 | 165 | 13,200 |
2018/10/05 | 172 | 172 | 166 | 169 | 69,600 |
2018/10/04 | 174 | 176 | 170 | 171 | 83,400 |
2018/10/03 | 176 | 177 | 175 | 175 | 41,500 |
2018/10/02 | 174 | 179 | 171 | 176 | 198,100 |
2018/10/01 | 173 | 179 | 170 | 174 | 88,500 |
2018/09/28 | 168 | 169 | 166 | 169 | 18,900 |
2018/09/27 | 166 | 170 | 165 | 166 | 79,700 |
2018/09/26 | 166 | 166 | 162 | 166 | 44,200 |
2018/09/25 | 167 | 168 | 164 | 164 | 42,900 |
2018/09/21 | 166 | 167 | 164 | 165 | 25,000 |
2018/09/20 | 163 | 164 | 161 | 164 | 26,100 |
2018/09/19 | 163 | 163 | 160 | 161 | 23,800 |
2018/09/18 | 160 | 161 | 158 | 161 | 30,000 |
2018/09/14 | 160 | 160 | 157 | 159 | 12,800 |
2018/09/13 | 158 | 159 | 156 | 159 | 10,300 |
2018/09/12 | 157 | 158 | 156 | 158 | 13,600 |
2018/09/11 | 164 | 164 | 157 | 157 | 23,300 |
2018/09/10 | 158 | 160 | 156 | 160 | 10,500 |
2018/09/07 | 158 | 158 | 156 | 157 | 22,900 |
2018/09/06 | 159 | 160 | 158 | 158 | 10,800 |
2018/09/05 | 161 | 161 | 157 | 158 | 7,900 |
2018/09/04 | 160 | 161 | 158 | 159 | 20,500 |
2018/09/03 | 163 | 163 | 158 | 160 | 23,200 |
2018/08/31 | 162 | 162 | 159 | 160 | 32,700 |
2018/08/30 | 165 | 165 | 161 | 162 | 48,600 |
2018/08/29 | 162 | 165 | 162 | 164 | 15,900 |
2018/08/28 | 166 | 166 | 161 | 165 | 30,600 |
2018/08/27 | 163 | 165 | 160 | 165 | 49,100 |
2018/08/24 | 158 | 167 | 155 | 162 | 362,800 |
2018/08/23 | 152 | 154 | 152 | 153 | 4,700 |
2018/08/22 | 152 | 154 | 152 | 153 | 3,200 |
2018/08/21 | 152 | 152 | 151 | 151 | 2,100 |
2018/08/20 | 151 | 153 | 151 | 152 | 4,700 |
2018/08/17 | 151 | 153 | 151 | 153 | 7,400 |
2018/08/16 | 152 | 152 | 146 | 152 | 77,900 |
2018/08/15 | 157 | 157 | 152 | 153 | 9,500 |
2018/08/14 | 153 | 155 | 152 | 153 | 7,800 |
2018/08/13 | 154 | 155 | 152 | 152 | 35,900 |
2018/08/10 | 157 | 157 | 154 | 154 | 11,600 |
2018/08/09 | 157 | 157 | 155 | 155 | 26,800 |
2018/08/08 | 157 | 158 | 156 | 158 | 7,700 |
2018/08/07 | 156 | 158 | 156 | 156 | 18,100 |
2018/08/06 | 159 | 159 | 155 | 156 | 52,300 |
2018/08/03 | 164 | 165 | 161 | 161 | 10,700 |
2018/08/02 | 164 | 166 | 162 | 163 | 32,700 |
2018/08/01 | 162 | 166 | 161 | 164 | 35,500 |
2018/07/31 | 164 | 165 | 162 | 162 | 19,100 |
2018/07/30 | 167 | 167 | 163 | 163 | 73,300 |
2018/07/27 | 173 | 173 | 168 | 168 | 42,600 |
2018/07/26 | 173 | 173 | 169 | 170 | 227,900 |
2018/07/25 | 163 | 207 | 162 | 174 | 4,732,800 |
2018/07/24 | 159 | 161 | 158 | 158 | 29,700 |
2018/07/23 | 160 | 160 | 157 | 157 | 14,800 |
2018/07/20 | 161 | 161 | 158 | 159 | 10,200 |
2018/07/19 | 160 | 161 | 158 | 160 | 7,100 |
2018/07/18 | 157 | 161 | 155 | 160 | 35,400 |
2018/07/17 | 155 | 157 | 154 | 156 | 11,700 |
2018/07/13 | 160 | 160 | 157 | 157 | 19,500 |
2018/07/12 | 156 | 160 | 156 | 157 | 41,500 |
2018/07/11 | 167 | 167 | 158 | 160 | 25,300 |
2018/07/10 | 164 | 165 | 160 | 164 | 24,700 |
2018/07/09 | 153 | 164 | 153 | 160 | 39,900 |
2018/07/06 | 150 | 153 | 148 | 153 | 23,000 |
2018/07/05 | 153 | 154 | 149 | 149 | 72,700 |
2018/07/04 | 160 | 160 | 152 | 154 | 38,900 |
2018/07/03 | 157 | 160 | 157 | 158 | 17,800 |
2018/07/02 | 162 | 164 | 155 | 155 | 25,300 |
2018/06/29 | 163 | 163 | 161 | 163 | 6,900 |
2018/06/28 | 165 | 165 | 161 | 163 | 40,400 |
2018/06/27 | 169 | 169 | 163 | 166 | 20,700 |
2018/06/26 | 164 | 167 | 163 | 166 | 34,400 |
2018/06/25 | 174 | 174 | 166 | 166 | 31,200 |
2018/06/22 | 169 | 171 | 169 | 169 | 36,300 |
2018/06/21 | 171 | 172 | 169 | 171 | 18,400 |
2018/06/20 | 169 | 172 | 168 | 172 | 62,700 |
2018/06/19 | 170 | 172 | 167 | 169 | 70,500 |
2018/06/18 | 173 | 173 | 171 | 171 | 37,200 |
2018/06/15 | 176 | 176 | 172 | 173 | 71,100 |
2018/06/14 | 178 | 178 | 174 | 174 | 46,800 |
2018/06/13 | 178 | 178 | 174 | 176 | 96,000 |
2018/06/12 | 178 | 182 | 171 | 178 | 502,000 |
2018/06/11 | 187 | 189 | 185 | 188 | 112,400 |
2018/06/08 | 196 | 196 | 188 | 189 | 97,000 |
2018/06/07 | 200 | 201 | 189 | 191 | 346,900 |
2018/06/06 | 182 | 227 | 182 | 198 | 3,275,300 |
2018/06/05 | 182 | 182 | 178 | 178 | 45,400 |
2018/06/04 | 182 | 183 | 180 | 182 | 4,000 |
2018/06/01 | 182 | 182 | 180 | 182 | 16,900 |
2018/05/31 | 183 | 184 | 182 | 182 | 14,500 |
2018/05/30 | 180 | 183 | 180 | 183 | 18,600 |
2018/05/29 | 186 | 186 | 183 | 183 | 2,600 |
2018/05/28 | 183 | 186 | 183 | 185 | 13,300 |
2018/05/25 | 183 | 186 | 182 | 182 | 91,500 |
2018/05/24 | 185 | 185 | 184 | 184 | 19,600 |
2018/05/23 | 186 | 186 | 185 | 185 | 9,500 |
2018/05/22 | 186 | 187 | 186 | 186 | 25,300 |
2018/05/21 | 186 | 188 | 185 | 188 | 10,100 |
2018/05/18 | 186 | 189 | 186 | 187 | 11,700 |
2018/05/17 | 186 | 188 | 185 | 188 | 36,100 |
2018/05/16 | 186 | 187 | 184 | 184 | 21,700 |
2018/05/15 | 187 | 188 | 185 | 185 | 20,700 |
2018/05/14 | 188 | 189 | 186 | 187 | 17,800 |
2018/05/11 | 191 | 192 | 188 | 188 | 11,500 |
2018/05/10 | 193 | 193 | 190 | 192 | 18,900 |
2018/05/09 | 188 | 195 | 187 | 194 | 44,300 |
2018/05/08 | 190 | 190 | 187 | 187 | 18,600 |
2018/05/07 | 190 | 190 | 186 | 188 | 12,700 |
2018/05/02 | 190 | 190 | 186 | 190 | 11,200 |
2018/05/01 | 190 | 191 | 188 | 191 | 5,000 |
2018/04/27 | 192 | 192 | 188 | 191 | 13,100 |
2018/04/26 | 190 | 192 | 190 | 192 | 4,400 |
2018/04/25 | 193 | 194 | 188 | 192 | 28,200 |
2018/04/24 | 188 | 188 | 186 | 188 | 10,800 |
2018/04/23 | 186 | 187 | 185 | 186 | 13,000 |
2018/04/20 | 187 | 188 | 185 | 187 | 13,600 |
2018/04/19 | 188 | 189 | 188 | 188 | 2,300 |
2018/04/18 | 186 | 188 | 184 | 187 | 7,500 |
2018/04/17 | 184 | 189 | 184 | 186 | 4,100 |
2018/04/16 | 189 | 189 | 185 | 185 | 11,700 |
2018/04/13 | 191 | 192 | 189 | 191 | 5,300 |
2018/04/12 | 189 | 191 | 189 | 191 | 16,100 |
2018/04/11 | 189 | 189 | 189 | 189 | 1,100 |
2018/04/10 | 188 | 189 | 186 | 188 | 11,800 |
2018/04/09 | 186 | 188 | 186 | 188 | 4,900 |
2018/04/06 | 192 | 192 | 189 | 189 | 8,900 |
2018/04/05 | 188 | 191 | 188 | 190 | 4,200 |
2018/04/04 | 189 | 191 | 188 | 188 | 14,100 |
2018/04/03 | 186 | 190 | 186 | 187 | 12,000 |
2018/04/02 | 191 | 192 | 190 | 191 | 15,000 |
2018/03/30 | 192 | 193 | 191 | 192 | 9,700 |
2018/03/29 | 190 | 192 | 189 | 190 | 21,800 |
2018/03/28 | 189 | 189 | 183 | 189 | 26,000 |
2018/03/27 | 187 | 189 | 183 | 189 | 20,000 |
2018/03/26 | 181 | 188 | 180 | 184 | 52,900 |
2018/03/23 | 196 | 197 | 185 | 185 | 60,900 |
2018/03/22 | 194 | 199 | 194 | 196 | 30,500 |
2018/03/20 | 199 | 199 | 193 | 197 | 85,900 |
2018/03/19 | 203 | 207 | 201 | 202 | 110,500 |
2018/03/16 | 203 | 205 | 201 | 205 | 122,300 |
2018/03/15 | 199 | 202 | 197 | 200 | 69,400 |
2018/03/14 | 196 | 200 | 196 | 199 | 83,800 |
2018/03/13 | 190 | 198 | 188 | 196 | 152,000 |
2018/03/12 | 194 | 200 | 190 | 200 | 68,600 |
2018/03/09 | 190 | 198 | 188 | 194 | 57,200 |
2018/03/08 | 185 | 189 | 185 | 188 | 22,500 |
2018/03/07 | 185 | 187 | 182 | 187 | 28,000 |
2018/03/06 | 181 | 187 | 181 | 186 | 19,600 |
2018/03/05 | 184 | 186 | 179 | 179 | 41,400 |
2018/03/02 | 184 | 186 | 183 | 184 | 26,100 |
2018/03/01 | 194 | 194 | 188 | 189 | 27,100 |
2018/02/28 | 196 | 196 | 192 | 195 | 4,000 |
2018/02/27 | 194 | 196 | 192 | 193 | 20,200 |
2018/02/26 | 193 | 194 | 192 | 194 | 8,700 |
2018/02/23 | 193 | 194 | 191 | 191 | 58,700 |
2018/02/22 | 188 | 189 | 186 | 188 | 15,800 |
2018/02/21 | 190 | 191 | 188 | 188 | 30,100 |
2018/02/20 | 188 | 190 | 188 | 189 | 11,500 |
2018/02/19 | 185 | 191 | 185 | 190 | 56,400 |
2018/02/16 | 179 | 184 | 176 | 183 | 47,900 |
2018/02/15 | 180 | 180 | 173 | 178 | 19,700 |
2018/02/14 | 177 | 177 | 172 | 174 | 23,100 |
2018/02/13 | 179 | 183 | 177 | 177 | 30,000 |
2018/02/09 | 171 | 187 | 171 | 180 | 56,500 |
2018/02/08 | 183 | 188 | 181 | 183 | 33,600 |
2018/02/07 | 190 | 191 | 182 | 182 | 58,000 |
2018/02/06 | 186 | 192 | 181 | 182 | 122,000 |
2018/02/05 | 200 | 202 | 198 | 199 | 43,900 |
2018/02/02 | 210 | 210 | 206 | 206 | 27,400 |
2018/02/01 | 210 | 211 | 208 | 209 | 78,500 |
2018/01/31 | 209 | 212 | 209 | 209 | 43,300 |
2018/01/30 | 211 | 212 | 209 | 209 | 65,300 |
2018/01/29 | 215 | 217 | 212 | 212 | 17,300 |
2018/01/26 | 216 | 219 | 214 | 214 | 91,700 |
2018/01/25 | 217 | 221 | 214 | 218 | 149,700 |
2018/01/24 | 216 | 217 | 211 | 217 | 37,000 |
2018/01/23 | 216 | 218 | 212 | 216 | 52,600 |
2018/01/22 | 216 | 217 | 215 | 216 | 24,100 |
2018/01/19 | 217 | 217 | 215 | 215 | 17,400 |
2018/01/18 | 220 | 220 | 217 | 217 | 21,100 |
2018/01/17 | 217 | 220 | 216 | 217 | 46,900 |
2018/01/16 | 219 | 219 | 215 | 216 | 30,900 |
2018/01/15 | 223 | 223 | 216 | 218 | 84,900 |
2018/01/12 | 218 | 223 | 217 | 220 | 152,400 |
2018/01/11 | 214 | 218 | 214 | 216 | 50,300 |
2018/01/10 | 215 | 216 | 214 | 216 | 28,200 |
2018/01/09 | 213 | 217 | 213 | 217 | 51,400 |
2018/01/05 | 211 | 213 | 210 | 211 | 22,700 |
2018/01/04 | 214 | 215 | 210 | 212 | 25,500 |