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 |
---|---|---|---|---|---|
2019/12/30 | 146 | 146 | 143 | 144 | 68,200 |
2019/12/27 | 147 | 149 | 144 | 144 | 69,300 |
2019/12/26 | 147 | 150 | 147 | 148 | 24,700 |
2019/12/25 | 145 | 149 | 144 | 149 | 47,200 |
2019/12/24 | 147 | 148 | 144 | 145 | 65,500 |
2019/12/23 | 149 | 149 | 145 | 146 | 90,700 |
2019/12/20 | 152 | 152 | 148 | 149 | 79,900 |
2019/12/19 | 150 | 152 | 150 | 150 | 61,500 |
2019/12/18 | 154 | 155 | 149 | 149 | 193,600 |
2019/12/17 | 154 | 160 | 151 | 154 | 960,600 |
2019/12/16 | 165 | 176 | 160 | 172 | 679,500 |
2019/12/13 | 152 | 170 | 152 | 162 | 1,494,300 |
2019/12/12 | 153 | 153 | 150 | 150 | 48,300 |
2019/12/11 | 155 | 155 | 153 | 153 | 27,500 |
2019/12/10 | 153 | 156 | 153 | 155 | 61,500 |
2019/12/09 | 156 | 157 | 153 | 153 | 60,800 |
2019/12/06 | 157 | 157 | 155 | 155 | 21,500 |
2019/12/05 | 157 | 159 | 156 | 156 | 43,200 |
2019/12/04 | 160 | 160 | 156 | 156 | 92,400 |
2019/12/03 | 154 | 160 | 153 | 160 | 186,100 |
2019/12/02 | 152 | 154 | 152 | 154 | 56,200 |
2019/11/29 | 151 | 153 | 151 | 153 | 28,300 |
2019/11/28 | 154 | 155 | 151 | 151 | 38,300 |
2019/11/27 | 152 | 154 | 151 | 151 | 27,100 |
2019/11/26 | 153 | 153 | 149 | 151 | 52,600 |
2019/11/25 | 149 | 154 | 149 | 151 | 79,700 |
2019/11/22 | 149 | 151 | 149 | 150 | 16,000 |
2019/11/21 | 152 | 152 | 149 | 149 | 82,600 |
2019/11/20 | 148 | 152 | 148 | 150 | 142,600 |
2019/11/19 | 154 | 165 | 148 | 149 | 1,185,900 |
2019/11/18 | 148 | 151 | 146 | 149 | 110,100 |
2019/11/15 | 147 | 148 | 146 | 147 | 66,200 |
2019/11/14 | 154 | 154 | 146 | 147 | 197,400 |
2019/11/13 | 160 | 160 | 152 | 154 | 442,300 |
2019/11/12 | 155 | 169 | 153 | 165 | 1,198,100 |
2019/11/11 | 143 | 153 | 142 | 151 | 335,500 |
2019/11/08 | 143 | 143 | 143 | 143 | 1,700 |
2019/11/07 | 143 | 143 | 142 | 143 | 14,100 |
2019/11/06 | 143 | 143 | 143 | 143 | 7,100 |
2019/11/05 | 143 | 144 | 143 | 143 | 13,700 |
2019/11/01 | 146 | 146 | 143 | 143 | 5,600 |
2019/10/31 | 145 | 145 | 143 | 145 | 6,800 |
2019/10/30 | 145 | 148 | 142 | 143 | 46,300 |
2019/10/29 | 143 | 144 | 142 | 142 | 27,700 |
2019/10/28 | 144 | 145 | 143 | 143 | 42,100 |
2019/10/25 | 146 | 146 | 142 | 143 | 51,000 |
2019/10/24 | 145 | 147 | 145 | 145 | 55,400 |
2019/10/23 | 143 | 145 | 142 | 145 | 43,300 |
2019/10/21 | 143 | 145 | 142 | 143 | 35,500 |
2019/10/18 | 145 | 146 | 142 | 142 | 63,500 |
2019/10/17 | 144 | 145 | 144 | 144 | 9,000 |
2019/10/16 | 145 | 146 | 144 | 145 | 7,600 |
2019/10/15 | 145 | 145 | 143 | 145 | 16,000 |
2019/10/11 | 146 | 146 | 142 | 143 | 47,900 |
2019/10/10 | 144 | 150 | 143 | 146 | 159,400 |
2019/10/09 | 143 | 144 | 142 | 142 | 6,800 |
2019/10/08 | 145 | 145 | 142 | 143 | 12,700 |
2019/10/07 | 143 | 143 | 142 | 142 | 12,300 |
2019/10/04 | 141 | 145 | 141 | 144 | 52,500 |
2019/10/03 | 141 | 142 | 140 | 142 | 23,300 |
2019/10/02 | 142 | 143 | 141 | 142 | 13,600 |
2019/10/01 | 143 | 144 | 141 | 142 | 34,100 |
2019/09/30 | 142 | 144 | 142 | 143 | 12,000 |
2019/09/27 | 145 | 146 | 142 | 142 | 58,400 |
2019/09/26 | 148 | 149 | 146 | 146 | 30,700 |
2019/09/25 | 151 | 151 | 148 | 148 | 27,500 |
2019/09/24 | 148 | 153 | 146 | 151 | 81,200 |
2019/09/20 | 142 | 149 | 142 | 148 | 136,400 |
2019/09/19 | 149 | 150 | 141 | 143 | 242,600 |
2019/09/18 | 144 | 144 | 141 | 141 | 14,200 |
2019/09/17 | 144 | 148 | 143 | 145 | 82,900 |
2019/09/13 | 142 | 147 | 137 | 145 | 196,800 |
2019/09/12 | 139 | 141 | 139 | 141 | 4,000 |
2019/09/11 | 138 | 138 | 136 | 138 | 18,300 |
2019/09/10 | 139 | 139 | 137 | 137 | 23,700 |
2019/09/09 | 139 | 140 | 138 | 138 | 31,900 |
2019/09/06 | 140 | 143 | 140 | 140 | 23,900 |
2019/09/05 | 140 | 142 | 140 | 142 | 25,700 |
2019/09/04 | 139 | 141 | 138 | 141 | 18,700 |
2019/09/03 | 142 | 142 | 139 | 141 | 5,300 |
2019/09/02 | 141 | 141 | 139 | 140 | 4,100 |
2019/08/30 | 138 | 140 | 138 | 140 | 4,700 |
2019/08/29 | 137 | 138 | 136 | 136 | 10,200 |
2019/08/28 | 144 | 144 | 137 | 137 | 16,300 |
2019/08/27 | 141 | 144 | 140 | 144 | 17,400 |
2019/08/26 | 139 | 142 | 138 | 140 | 15,700 |
2019/08/23 | 145 | 145 | 142 | 143 | 18,600 |
2019/08/22 | 141 | 145 | 141 | 145 | 51,000 |
2019/08/21 | 140 | 143 | 140 | 142 | 16,000 |
2019/08/20 | 140 | 141 | 139 | 140 | 17,800 |
2019/08/19 | 141 | 141 | 138 | 139 | 13,300 |
2019/08/16 | 139 | 140 | 137 | 140 | 14,600 |
2019/08/15 | 137 | 139 | 136 | 138 | 6,000 |
2019/08/14 | 138 | 141 | 137 | 139 | 4,800 |
2019/08/13 | 138 | 139 | 137 | 138 | 11,800 |
2019/08/09 | 140 | 141 | 139 | 140 | 7,800 |
2019/08/08 | 139 | 141 | 139 | 140 | 10,200 |
2019/08/07 | 136 | 142 | 136 | 142 | 19,500 |
2019/08/06 | 134 | 138 | 131 | 137 | 22,200 |
2019/08/05 | 141 | 141 | 135 | 137 | 38,200 |
2019/08/02 | 141 | 143 | 141 | 142 | 5,700 |
2019/08/01 | 142 | 143 | 141 | 142 | 11,600 |
2019/07/31 | 143 | 143 | 142 | 143 | 6,400 |
2019/07/30 | 143 | 145 | 143 | 143 | 11,800 |
2019/07/29 | 144 | 144 | 143 | 143 | 6,800 |
2019/07/26 | 147 | 147 | 142 | 144 | 47,700 |
2019/07/25 | 147 | 148 | 145 | 148 | 15,000 |
2019/07/24 | 146 | 147 | 144 | 144 | 12,600 |
2019/07/23 | 145 | 147 | 145 | 145 | 4,700 |
2019/07/22 | 146 | 146 | 144 | 145 | 5,500 |
2019/07/19 | 143 | 146 | 143 | 146 | 11,300 |
2019/07/18 | 143 | 143 | 141 | 143 | 12,500 |
2019/07/17 | 142 | 144 | 141 | 143 | 14,800 |
2019/07/16 | 147 | 147 | 140 | 142 | 91,600 |
2019/07/12 | 153 | 153 | 148 | 148 | 44,400 |
2019/07/11 | 151 | 153 | 150 | 151 | 29,500 |
2019/07/10 | 154 | 154 | 150 | 152 | 26,200 |
2019/07/09 | 153 | 154 | 151 | 154 | 24,700 |
2019/07/08 | 150 | 153 | 148 | 153 | 59,700 |
2019/07/05 | 146 | 149 | 146 | 149 | 66,200 |
2019/07/04 | 147 | 147 | 144 | 146 | 23,100 |
2019/07/03 | 145 | 148 | 143 | 147 | 55,400 |
2019/07/02 | 143 | 145 | 143 | 143 | 36,500 |
2019/07/01 | 143 | 145 | 141 | 144 | 40,400 |
2019/06/28 | 145 | 145 | 141 | 142 | 22,400 |
2019/06/27 | 143 | 145 | 142 | 143 | 17,400 |
2019/06/26 | 142 | 145 | 142 | 143 | 28,200 |
2019/06/25 | 145 | 145 | 141 | 141 | 37,600 |
2019/06/24 | 142 | 144 | 142 | 142 | 30,400 |
2019/06/21 | 147 | 147 | 143 | 145 | 31,600 |
2019/06/20 | 144 | 146 | 142 | 146 | 35,800 |
2019/06/19 | 146 | 146 | 143 | 143 | 30,400 |
2019/06/18 | 147 | 148 | 142 | 146 | 53,000 |
2019/06/17 | 148 | 149 | 142 | 146 | 107,600 |
2019/06/14 | 144 | 149 | 144 | 144 | 215,300 |
2019/06/13 | 157 | 157 | 142 | 142 | 766,100 |
2019/06/12 | 170 | 172 | 162 | 166 | 426,700 |
2019/06/11 | 161 | 190 | 159 | 171 | 2,725,700 |
2019/06/10 | 164 | 164 | 156 | 158 | 243,900 |
2019/06/07 | 153 | 168 | 149 | 163 | 773,000 |
2019/06/06 | 161 | 168 | 150 | 157 | 1,127,000 |
2019/06/05 | 137 | 178 | 136 | 166 | 4,667,600 |
2019/06/04 | 130 | 136 | 128 | 132 | 28,700 |
2019/06/03 | 132 | 132 | 126 | 130 | 79,000 |
2019/05/31 | 138 | 139 | 134 | 134 | 90,300 |
2019/05/30 | 142 | 145 | 138 | 138 | 67,600 |
2019/05/29 | 144 | 159 | 141 | 141 | 320,300 |
2019/05/28 | 150 | 152 | 139 | 149 | 360,500 |
2019/05/27 | 134 | 162 | 133 | 145 | 1,307,200 |
2019/05/24 | 134 | 134 | 130 | 133 | 45,600 |
2019/05/23 | 137 | 137 | 132 | 134 | 47,800 |
2019/05/22 | 134 | 137 | 133 | 137 | 35,100 |
2019/05/21 | 133 | 135 | 130 | 132 | 40,700 |
2019/05/20 | 133 | 135 | 132 | 133 | 53,400 |
2019/05/17 | 134 | 135 | 130 | 133 | 28,700 |
2019/05/16 | 136 | 137 | 131 | 133 | 49,300 |
2019/05/15 | 134 | 137 | 133 | 136 | 26,500 |
2019/05/14 | 133 | 136 | 123 | 131 | 95,200 |
2019/05/13 | 143 | 145 | 134 | 138 | 47,700 |
2019/05/10 | 145 | 146 | 137 | 143 | 56,400 |
2019/05/09 | 152 | 152 | 144 | 145 | 35,100 |
2019/05/08 | 152 | 152 | 146 | 151 | 70,100 |
2019/05/07 | 157 | 159 | 155 | 155 | 94,500 |
2019/04/26 | 159 | 160 | 157 | 159 | 8,100 |
2019/04/25 | 161 | 161 | 158 | 160 | 36,800 |
2019/04/24 | 159 | 163 | 158 | 160 | 20,200 |
2019/04/23 | 164 | 164 | 161 | 161 | 15,500 |
2019/04/22 | 166 | 166 | 162 | 164 | 28,000 |
2019/04/19 | 164 | 164 | 161 | 163 | 20,800 |
2019/04/18 | 163 | 165 | 160 | 161 | 32,000 |
2019/04/17 | 163 | 163 | 161 | 162 | 27,300 |
2019/04/16 | 164 | 165 | 160 | 162 | 44,300 |
2019/04/15 | 163 | 165 | 163 | 164 | 36,600 |
2019/04/12 | 164 | 165 | 161 | 161 | 20,100 |
2019/04/11 | 163 | 165 | 162 | 165 | 13,400 |
2019/04/10 | 166 | 167 | 160 | 163 | 98,000 |
2019/04/09 | 169 | 169 | 163 | 167 | 52,600 |
2019/04/08 | 170 | 171 | 168 | 169 | 23,900 |
2019/04/05 | 169 | 171 | 166 | 170 | 43,200 |
2019/04/04 | 172 | 174 | 167 | 167 | 48,100 |
2019/04/03 | 170 | 175 | 168 | 173 | 41,400 |
2019/04/02 | 170 | 177 | 165 | 170 | 113,000 |
2019/04/01 | 182 | 187 | 167 | 171 | 354,500 |
2019/03/29 | 186 | 197 | 177 | 180 | 756,900 |
2019/03/28 | 175 | 191 | 169 | 181 | 497,100 |
2019/03/27 | 171 | 179 | 166 | 177 | 151,600 |
2019/03/26 | 164 | 175 | 164 | 167 | 79,600 |
2019/03/25 | 168 | 171 | 162 | 165 | 85,800 |
2019/03/22 | 171 | 171 | 168 | 170 | 34,600 |
2019/03/20 | 171 | 173 | 168 | 171 | 41,000 |
2019/03/19 | 176 | 176 | 171 | 171 | 29,800 |
2019/03/18 | 173 | 177 | 172 | 175 | 80,800 |
2019/03/15 | 175 | 175 | 172 | 172 | 30,100 |
2019/03/14 | 177 | 178 | 174 | 174 | 47,400 |
2019/03/13 | 174 | 179 | 170 | 177 | 105,000 |
2019/03/12 | 175 | 178 | 170 | 171 | 141,600 |
2019/03/11 | 165 | 182 | 165 | 176 | 399,200 |
2019/03/08 | 168 | 172 | 163 | 163 | 57,700 |
2019/03/07 | 175 | 175 | 170 | 171 | 45,300 |
2019/03/06 | 175 | 175 | 171 | 175 | 19,000 |
2019/03/05 | 178 | 179 | 174 | 174 | 67,400 |
2019/03/04 | 177 | 182 | 171 | 175 | 140,800 |
2019/03/01 | 171 | 175 | 168 | 174 | 47,200 |
2019/02/28 | 172 | 173 | 167 | 171 | 62,600 |
2019/02/27 | 173 | 176 | 172 | 172 | 43,200 |
2019/02/26 | 180 | 181 | 175 | 175 | 68,300 |
2019/02/25 | 179 | 182 | 174 | 181 | 106,900 |
2019/02/22 | 169 | 177 | 168 | 176 | 109,900 |
2019/02/21 | 173 | 179 | 171 | 172 | 166,900 |
2019/02/20 | 169 | 174 | 169 | 173 | 114,700 |
2019/02/19 | 169 | 174 | 167 | 172 | 78,300 |
2019/02/18 | 168 | 172 | 162 | 171 | 153,700 |
2019/02/15 | 162 | 165 | 160 | 165 | 67,700 |
2019/02/14 | 165 | 166 | 160 | 161 | 221,200 |
2019/02/13 | 174 | 184 | 166 | 167 | 911,900 |
2019/02/12 | 163 | 163 | 155 | 159 | 182,200 |
2019/02/08 | 172 | 172 | 162 | 164 | 237,200 |
2019/02/07 | 185 | 188 | 168 | 174 | 761,500 |
2019/02/06 | 170 | 192 | 168 | 175 | 2,198,200 |
2019/02/05 | 164 | 166 | 153 | 163 | 396,700 |
2019/02/04 | 169 | 180 | 164 | 166 | 326,600 |
2019/02/01 | 181 | 188 | 167 | 172 | 924,400 |
2019/01/31 | 190 | 190 | 164 | 171 | 1,233,900 |
2019/01/30 | 158 | 197 | 156 | 187 | 4,689,600 |
2019/01/29 | 157 | 158 | 148 | 153 | 306,800 |
2019/01/28 | 182 | 191 | 146 | 154 | 2,139,400 |
2019/01/25 | 142 | 179 | 135 | 179 | 3,558,400 |
2019/01/24 | 132 | 133 | 129 | 129 | 22,100 |
2019/01/23 | 130 | 134 | 129 | 129 | 14,000 |
2019/01/22 | 141 | 141 | 131 | 132 | 66,900 |
2019/01/21 | 142 | 142 | 139 | 139 | 14,600 |
2019/01/18 | 139 | 141 | 137 | 140 | 22,100 |
2019/01/17 | 137 | 140 | 136 | 139 | 29,200 |
2019/01/16 | 139 | 139 | 135 | 136 | 46,700 |
2019/01/15 | 145 | 146 | 135 | 139 | 132,900 |
2019/01/11 | 142 | 148 | 138 | 145 | 236,900 |
2019/01/10 | 142 | 144 | 134 | 141 | 323,900 |
2019/01/09 | 157 | 164 | 140 | 147 | 1,171,100 |
2019/01/08 | 113 | 157 | 110 | 156 | 2,563,500 |
2019/01/07 | 108 | 110 | 107 | 109 | 25,100 |
2019/01/04 | 103 | 105 | 101 | 105 | 17,900 |