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
2020/12/30 154 154 148 151 197,400
2020/12/29 161 161 152 154 253,500
2020/12/28 157 168 153 154 1,054,300
2020/12/25 152 152 149 149 33,200
2020/12/24 150 152 149 150 47,200
2020/12/23 148 150 148 150 20,500
2020/12/22 154 154 148 149 97,600
2020/12/21 155 156 153 154 62,300
2020/12/18 152 157 151 157 200,100
2020/12/17 151 154 149 152 125,400
2020/12/16 151 153 150 151 66,300
2020/12/15 159 161 149 149 355,600
2020/12/14 148 155 148 154 132,300
2020/12/11 148 149 146 148 38,200
2020/12/10 149 149 147 147 24,100
2020/12/09 148 149 147 148 77,100
2020/12/08 147 151 147 150 27,000
2020/12/07 150 150 146 147 54,500
2020/12/04 151 152 149 149 25,100
2020/12/03 153 153 150 151 31,900
2020/12/02 154 154 152 153 30,100
2020/12/01 153 154 152 152 23,500
2020/11/30 154 154 152 152 17,200
2020/11/27 153 155 152 154 70,400
2020/11/26 150 154 150 153 36,200
2020/11/25 153 153 149 149 30,300
2020/11/24 151 153 150 152 18,100
2020/11/20 147 150 147 148 13,500
2020/11/19 149 151 148 148 29,500
2020/11/18 147 150 147 149 49,600
2020/11/17 153 154 148 148 50,500
2020/11/16 152 154 151 153 37,700
2020/11/13 149 154 148 154 91,800
2020/11/12 151 154 147 148 146,700
2020/11/11 152 153 151 152 69,200
2020/11/10 153 153 149 151 51,300
2020/11/09 149 152 149 151 63,000
2020/11/06 148 152 147 149 54,900
2020/11/05 147 150 146 147 22,800
2020/11/04 146 148 143 145 53,700
2020/11/02 144 146 142 143 72,400
2020/10/30 151 151 144 144 120,600
2020/10/29 149 152 148 151 106,900
2020/10/28 152 155 151 154 109,200
2020/10/27 152 153 149 152 114,100
2020/10/26 155 157 153 153 165,800
2020/10/23 157 158 155 157 131,400
2020/10/22 160 160 157 157 68,900
2020/10/21 159 161 158 160 66,400
2020/10/20 159 160 157 159 42,000
2020/10/19 159 160 156 159 98,600
2020/10/16 160 161 158 158 180,000
2020/10/15 162 164 161 161 89,700
2020/10/14 163 165 161 162 150,100
2020/10/13 164 165 163 164 89,300
2020/10/12 164 164 162 163 70,600
2020/10/09 165 166 162 163 139,400
2020/10/08 162 165 162 165 201,400
2020/10/07 162 164 161 161 325,800
2020/10/06 173 189 161 161 4,605,400
2020/10/05 160 163 160 163 97,600
2020/10/02 160 164 158 159 186,300
2020/09/30 162 162 159 159 85,900
2020/09/29 164 165 158 161 350,000
2020/09/28 164 169 161 165 288,900
2020/09/25 161 163 160 163 80,600
2020/09/24 165 167 160 162 270,700
2020/09/23 164 165 161 164 111,100
2020/09/18 163 165 162 164 111,200
2020/09/17 162 169 161 163 417,300
2020/09/16 161 163 161 161 103,400
2020/09/15 161 162 160 161 92,200
2020/09/14 163 164 160 160 239,800
2020/09/11 160 162 158 161 166,700
2020/09/10 160 163 159 161 154,700
2020/09/09 157 160 156 158 105,000
2020/09/08 160 161 155 159 270,200
2020/09/07 162 162 159 160 125,100
2020/09/04 161 163 158 162 228,700
2020/09/03 162 165 161 164 328,300
2020/09/02 164 164 160 160 440,200
2020/09/01 171 181 162 164 2,051,400
2020/08/31 168 169 162 163 630,500
2020/08/28 190 196 159 164 5,153,000
2020/08/27 177 207 177 191 10,400,100
2020/08/26 157 157 155 157 140,900
2020/08/25 162 162 154 158 524,400
2020/08/24 167 173 157 158 936,300
2020/08/21 168 169 157 162 1,449,600
2020/08/20 154 205 154 170 8,499,700
2020/08/19 155 156 152 155 39,000
2020/08/18 154 155 153 154 22,700
2020/08/17 155 157 152 154 70,900
2020/08/14 156 156 152 155 70,900
2020/08/13 151 156 149 153 119,500
2020/08/12 149 150 147 150 53,700
2020/08/11 148 149 146 148 60,400
2020/08/07 151 151 147 148 44,100
2020/08/06 149 153 148 150 55,500
2020/08/05 148 150 147 148 26,500
2020/08/04 150 152 147 148 83,400
2020/08/03 144 148 141 147 48,700
2020/07/31 146 147 138 143 134,000
2020/07/30 148 150 144 147 68,200
2020/07/29 150 153 147 148 88,400
2020/07/28 148 158 148 149 132,600
2020/07/27 150 151 147 147 101,500
2020/07/22 153 153 149 151 55,200
2020/07/21 151 152 149 151 89,100
2020/07/20 156 156 149 151 138,600
2020/07/17 163 163 153 154 337,200
2020/07/16 165 182 160 161 1,361,200
2020/07/15 166 168 160 160 371,100
2020/07/14 168 178 161 163 1,176,300
2020/07/13 166 184 161 170 2,732,700
2020/07/10 170 179 156 159 972,300
2020/07/09 150 188 149 160 4,008,700
2020/07/08 145 148 144 146 46,900
2020/07/07 143 147 143 146 64,000
2020/07/06 146 146 141 144 30,100
2020/07/03 143 146 138 146 46,400
2020/07/02 146 148 138 138 89,400
2020/07/01 149 161 144 144 295,100
2020/06/30 152 153 146 148 179,100
2020/06/29 160 160 153 153 95,800
2020/06/26 157 160 154 159 132,500
2020/06/25 161 161 156 156 119,200
2020/06/24 160 161 156 156 110,900
2020/06/23 164 165 160 162 396,200
2020/06/22 168 172 163 169 649,200
2020/06/19 162 163 156 159 281,300
2020/06/18 153 179 152 159 1,604,100
2020/06/17 160 162 150 151 319,600
2020/06/16 167 168 157 159 293,400
2020/06/15 171 184 156 156 951,600
2020/06/12 169 182 163 172 1,372,300
2020/06/11 159 206 157 189 6,303,900
2020/06/10 167 168 155 156 1,847,700
2020/06/09 148 188 147 179 7,877,800
2020/06/08 139 139 135 138 63,700
2020/06/05 140 140 136 139 19,000
2020/06/04 140 140 137 140 87,500
2020/06/03 138 141 138 140 61,400
2020/06/02 138 138 134 136 45,500
2020/06/01 138 139 136 138 20,600
2020/05/29 137 138 135 138 23,600
2020/05/28 135 136 134 135 64,400
2020/05/27 135 136 134 134 44,200
2020/05/26 137 137 134 135 51,000
2020/05/25 137 137 134 135 30,800
2020/05/22 137 139 133 135 85,000
2020/05/21 139 139 136 137 11,000
2020/05/20 138 139 137 139 5,300
2020/05/19 136 138 136 138 41,400
2020/05/18 138 138 132 136 58,700
2020/05/15 141 141 137 139 68,900
2020/05/14 140 142 136 138 48,900
2020/05/13 142 142 139 141 101,300
2020/05/12 141 143 140 142 32,600
2020/05/11 141 142 138 141 25,400
2020/05/08 142 143 139 140 23,300
2020/05/07 140 144 138 141 138,600
2020/05/01 139 147 139 143 115,800
2020/04/30 140 141 139 139 28,500
2020/04/28 140 140 137 139 11,700
2020/04/27 139 140 137 140 18,000
2020/04/24 141 141 137 139 38,600
2020/04/23 138 141 138 140 24,300
2020/04/22 139 139 136 138 29,800
2020/04/21 139 140 136 140 24,300
2020/04/20 138 139 137 139 45,700
2020/04/17 137 139 136 136 37,800
2020/04/16 141 141 134 137 61,000
2020/04/15 138 141 136 139 119,700
2020/04/14 136 138 133 136 54,700
2020/04/13 125 147 122 136 445,200
2020/04/10 115 126 115 126 123,000
2020/04/09 112 116 112 115 36,100
2020/04/08 109 112 107 111 30,800
2020/04/07 109 110 108 109 16,700
2020/04/06 104 108 104 106 29,100
2020/04/03 113 113 105 106 54,200
2020/04/02 111 111 108 109 18,600
2020/04/01 108 112 106 110 49,900
2020/03/31 110 110 105 108 22,300
2020/03/30 110 111 101 106 127,700
2020/03/27 114 116 111 112 51,200
2020/03/26 112 113 111 112 38,600
2020/03/25 115 115 112 115 72,500
2020/03/24 107 111 106 110 32,900
2020/03/23 111 111 103 104 44,800
2020/03/19 115 115 106 106 67,600
2020/03/18 115 116 109 114 63,800
2020/03/17 110 112 107 110 51,500
2020/03/16 107 111 104 108 70,100
2020/03/13 105 107 101 103 189,100
2020/03/12 120 121 111 117 105,700
2020/03/11 130 131 121 124 87,000
2020/03/10 115 129 109 125 234,300
2020/03/09 136 145 118 135 702,200
2020/03/06 132 133 128 131 54,500
2020/03/05 131 135 131 133 49,100
2020/03/04 123 138 123 128 86,400
2020/03/03 131 131 126 127 38,200
2020/03/02 116 142 116 126 289,700
2020/02/28 119 124 112 114 125,500
2020/02/27 133 137 121 124 101,100
2020/02/26 132 136 128 135 32,900
2020/02/25 126 135 126 132 66,400
2020/02/21 138 138 136 138 25,400
2020/02/20 136 139 136 138 18,100
2020/02/19 133 139 133 136 14,600
2020/02/18 139 139 132 133 125,300
2020/02/17 145 145 139 140 93,400
2020/02/14 150 150 145 145 54,700
2020/02/13 148 150 146 148 68,800
2020/02/12 145 151 144 149 76,800
2020/02/10 144 146 144 145 4,200
2020/02/07 147 147 144 144 31,200
2020/02/06 147 147 145 146 31,400
2020/02/05 146 147 145 147 6,400
2020/02/04 143 145 143 144 21,000
2020/02/03 143 145 142 144 8,300
2020/01/31 142 146 142 145 34,500
2020/01/30 145 145 142 142 40,900
2020/01/29 145 146 144 144 49,900
2020/01/28 145 146 143 145 41,700
2020/01/27 149 149 144 145 137,300
2020/01/24 151 152 148 149 19,100
2020/01/23 151 152 150 151 7,300
2020/01/22 153 153 151 151 8,800
2020/01/21 151 153 150 152 38,900
2020/01/20 152 152 150 150 36,900
2020/01/17 153 154 151 152 67,600
2020/01/16 150 155 150 155 53,400
2020/01/15 149 153 149 151 132,000
2020/01/14 147 149 147 148 32,700
2020/01/10 148 148 147 148 19,500
2020/01/09 145 149 145 149 24,100
2020/01/08 147 147 143 144 66,300
2020/01/07 145 148 145 148 30,900
2020/01/06 143 147 143 144 20,600

このページの先頭へ