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
2022/12/30 131 133 131 131 7,300
2022/12/29 131 131 128 130 19,700
2022/12/28 128 131 128 129 29,700
2022/12/27 130 131 127 129 16,300
2022/12/26 130 131 127 129 30,500
2022/12/23 130 133 130 130 23,200
2022/12/22 131 133 130 133 20,000
2022/12/21 132 133 130 131 18,100
2022/12/20 137 138 130 132 67,400
2022/12/19 138 139 137 137 2,400
2022/12/16 140 140 137 138 7,300
2022/12/15 139 140 138 140 4,800
2022/12/14 138 140 138 139 19,700
2022/12/13 136 139 134 139 51,200
2022/12/12 135 140 135 140 39,700
2022/12/09 137 137 136 137 6,800
2022/12/08 137 139 130 137 18,400
2022/12/07 137 139 137 138 800
2022/12/06 138 139 136 138 9,700
2022/12/05 136 139 133 138 35,600
2022/12/02 138 138 136 137 2,300
2022/12/01 139 139 137 138 5,500
2022/11/30 137 139 137 139 12,700
2022/11/29 138 139 136 137 8,200
2022/11/28 136 138 136 138 14,900
2022/11/25 138 138 135 138 4,900
2022/11/24 136 137 135 137 15,300
2022/11/22 137 138 136 136 6,300
2022/11/21 138 138 135 137 11,100
2022/11/18 136 138 136 138 10,100
2022/11/17 135 137 135 136 6,400
2022/11/16 137 137 136 137 1,700
2022/11/15 137 138 136 137 3,200
2022/11/14 135 137 135 137 2,900
2022/11/11 136 137 135 136 11,900
2022/11/10 137 137 136 136 700
2022/11/09 137 137 135 137 14,500
2022/11/08 136 137 135 137 4,100
2022/11/07 136 136 135 135 9,100
2022/11/04 136 136 134 135 29,800
2022/11/02 139 139 136 137 18,400
2022/11/01 137 139 135 139 28,500
2022/10/31 137 137 136 136 10,600
2022/10/28 137 138 136 136 54,600
2022/10/27 138 141 137 141 28,400
2022/10/26 137 138 137 138 28,400
2022/10/25 138 139 137 139 21,200
2022/10/24 139 139 137 137 17,300
2022/10/21 136 139 136 138 32,100
2022/10/20 138 138 136 137 7,000
2022/10/19 138 138 136 138 2,600
2022/10/18 137 138 137 137 20,200
2022/10/17 136 137 135 137 23,500
2022/10/14 137 138 136 137 28,900
2022/10/13 139 140 136 136 43,700
2022/10/12 137 139 136 139 36,600
2022/10/11 138 138 137 137 5,900
2022/10/07 138 139 137 139 34,100
2022/10/06 135 140 135 138 54,000
2022/10/05 137 137 134 135 62,700
2022/10/04 135 137 135 136 42,200
2022/10/03 133 135 133 135 21,600
2022/09/30 135 136 133 134 46,300
2022/09/29 138 139 135 136 49,400
2022/09/28 139 139 133 135 115,600
2022/09/27 140 141 138 139 28,100
2022/09/26 140 142 138 141 58,500
2022/09/22 140 142 140 140 17,600
2022/09/21 141 142 140 141 66,000
2022/09/20 144 144 141 142 70,400
2022/09/16 142 146 142 143 132,400
2022/09/15 142 159 141 142 546,600
2022/09/14 142 143 141 142 42,100
2022/09/13 143 144 141 143 221,200
2022/09/12 146 148 144 146 131,900
2022/09/09 143 145 143 145 29,000
2022/09/08 143 145 142 144 31,200
2022/09/07 146 146 143 143 32,600
2022/09/06 147 148 145 146 50,200
2022/09/05 146 148 144 148 55,800
2022/09/02 146 148 145 146 33,800
2022/09/01 145 147 145 146 26,900
2022/08/31 143 148 143 146 70,900
2022/08/30 145 146 143 144 104,000
2022/08/29 141 145 141 145 36,900
2022/08/26 142 144 142 143 39,000
2022/08/25 143 144 142 142 28,200
2022/08/24 142 143 141 143 23,200
2022/08/23 140 142 140 142 19,500
2022/08/22 143 143 141 141 14,300
2022/08/19 144 144 142 143 10,200
2022/08/18 143 143 142 143 7,700
2022/08/17 144 144 143 143 12,500
2022/08/16 144 144 142 144 10,100
2022/08/15 144 144 142 144 27,400
2022/08/12 142 144 140 143 92,600
2022/08/10 141 143 141 141 11,600
2022/08/09 143 143 142 143 7,700
2022/08/08 143 144 142 143 14,700
2022/08/05 143 144 142 144 21,700
2022/08/04 144 144 142 143 4,700
2022/08/03 143 144 142 144 3,800
2022/08/02 144 144 142 143 5,600
2022/08/01 143 144 142 144 7,700
2022/07/29 144 144 143 143 11,400
2022/07/28 144 145 142 143 23,300
2022/07/27 142 144 142 144 10,700
2022/07/26 142 144 142 143 18,500
2022/07/25 144 144 143 143 4,600
2022/07/22 143 144 142 144 20,500
2022/07/21 142 143 141 142 10,200
2022/07/20 142 143 141 142 16,700
2022/07/19 142 143 141 142 18,700
2022/07/15 142 142 141 142 13,900
2022/07/14 141 142 141 142 13,400
2022/07/13 142 142 141 141 8,400
2022/07/12 142 142 141 141 7,900
2022/07/11 142 142 141 142 13,200
2022/07/08 143 143 141 141 10,300
2022/07/07 141 143 141 142 19,700
2022/07/06 141 142 140 140 23,500
2022/07/05 141 142 141 142 15,800
2022/07/04 141 143 140 143 15,100
2022/07/01 141 142 139 141 28,600
2022/06/30 141 142 140 140 17,400
2022/06/29 141 142 140 140 24,500
2022/06/28 143 143 140 141 39,000
2022/06/27 142 143 142 143 9,200
2022/06/24 142 143 142 143 12,600
2022/06/23 142 143 141 141 113,300
2022/06/22 144 144 141 142 31,200
2022/06/21 145 145 141 143 30,900
2022/06/20 145 145 141 145 72,700
2022/06/17 145 145 140 144 80,700
2022/06/16 147 148 145 145 51,200
2022/06/15 148 149 145 145 28,500
2022/06/14 146 149 145 149 35,400
2022/06/13 146 148 146 147 58,700
2022/06/10 150 150 147 149 71,400
2022/06/09 148 149 148 149 8,500
2022/06/08 149 150 148 149 11,900
2022/06/07 148 150 148 149 16,600
2022/06/06 147 149 146 147 101,100
2022/06/03 148 148 147 148 2,900
2022/06/02 146 148 146 148 12,100
2022/06/01 147 149 147 147 24,400
2022/05/31 148 148 147 147 3,800
2022/05/30 149 149 148 149 33,000
2022/05/27 149 149 146 147 136,100
2022/05/26 146 149 146 149 269,400
2022/05/25 150 152 145 145 229,100
2022/05/24 147 148 146 147 19,000
2022/05/23 148 149 147 147 19,900
2022/05/20 147 148 146 148 53,200
2022/05/19 146 148 145 147 18,300
2022/05/18 148 149 147 147 62,000
2022/05/17 147 148 147 148 15,900
2022/05/16 149 149 147 148 28,300
2022/05/13 149 149 147 149 9,100
2022/05/12 145 150 145 148 43,900
2022/05/11 146 148 146 148 6,900
2022/05/10 146 148 146 147 46,000
2022/05/09 148 149 147 149 21,700
2022/05/06 146 150 146 150 121,600
2022/05/02 148 150 147 150 20,300
2022/04/28 149 151 147 149 322,900
2022/04/27 148 150 146 150 6,600
2022/04/26 150 150 149 149 18,400
2022/04/25 149 149 146 147 116,400
2022/04/22 149 150 148 149 79,500
2022/04/21 151 152 149 150 43,900
2022/04/20 153 153 151 152 21,300
2022/04/19 152 154 150 153 31,200
2022/04/18 151 152 150 152 47,900
2022/04/15 151 152 149 152 10,500
2022/04/14 152 154 150 152 48,800
2022/04/13 151 154 151 152 27,500
2022/04/12 148 153 148 152 56,900
2022/04/11 152 154 148 150 65,300
2022/04/08 151 154 150 152 74,800
2022/04/07 151 154 151 153 56,500
2022/04/06 153 155 152 152 32,300
2022/04/05 154 156 153 154 35,700
2022/04/04 152 155 152 153 18,100
2022/04/01 151 154 151 152 36,800
2022/03/31 153 154 152 154 15,700
2022/03/30 153 154 152 154 11,400
2022/03/29 151 153 150 152 113,800
2022/03/28 156 156 150 150 225,000
2022/03/25 156 156 151 153 154,500
2022/03/24 151 156 149 156 103,300
2022/03/23 152 153 150 152 24,800
2022/03/22 150 152 150 152 23,100
2022/03/18 150 151 149 149 47,900
2022/03/17 148 151 148 150 44,100
2022/03/16 147 148 145 148 44,400
2022/03/15 144 148 144 146 77,300
2022/03/14 147 150 147 147 64,100
2022/03/11 150 150 147 148 25,400
2022/03/10 147 151 147 150 37,900
2022/03/09 146 148 145 146 56,000
2022/03/08 152 152 147 147 48,300
2022/03/07 147 151 147 150 61,800
2022/03/04 156 156 151 151 29,800
2022/03/03 155 157 154 156 17,100
2022/03/02 156 158 153 153 77,400
2022/03/01 154 157 153 157 45,100
2022/02/28 152 154 152 154 77,100
2022/02/25 152 152 149 151 41,100
2022/02/24 152 153 145 148 93,800
2022/02/22 151 155 150 154 40,600
2022/02/21 150 154 150 152 45,600
2022/02/18 150 154 150 152 64,100
2022/02/17 152 154 151 152 31,200
2022/02/16 152 154 150 151 30,700
2022/02/15 154 154 152 153 21,600
2022/02/14 151 155 150 155 34,400
2022/02/10 154 155 153 154 20,500
2022/02/09 153 154 151 154 19,600
2022/02/08 151 153 151 153 18,200
2022/02/07 152 153 151 151 51,200
2022/02/04 152 153 146 152 46,600
2022/02/03 149 152 149 152 26,700
2022/02/02 146 150 146 149 48,300
2022/02/01 150 150 145 145 72,500
2022/01/31 148 150 147 150 22,800
2022/01/28 144 147 142 147 102,700
2022/01/27 149 152 143 143 86,300
2022/01/26 145 158 145 152 122,700
2022/01/25 148 150 145 150 51,200
2022/01/24 147 149 145 149 23,800
2022/01/21 146 148 143 148 46,800
2022/01/20 147 147 142 147 53,800
2022/01/19 148 149 145 147 118,700
2022/01/18 150 150 148 150 13,000
2022/01/17 151 151 149 150 14,500
2022/01/14 152 152 148 151 76,400
2022/01/13 150 153 150 152 45,100
2022/01/12 150 154 150 154 20,000
2022/01/11 147 153 147 153 28,600
2022/01/07 151 153 145 150 123,300
2022/01/06 152 153 151 153 25,900
2022/01/05 153 155 152 154 24,700
2022/01/04 153 156 153 154 30,600

このページの先頭へ