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

ウィルソン・ラーニング　ワールドワイド(9610)の株価時系列情報

ウィルソン・ラーニング　ワールドワイド(9610)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
2025/09/18 200 203 177 182 844,900
2025/09/17 204 209 201 203 240,800
2025/09/16 202 209 198 205 258,100
2025/09/12 212 212 200 202 469,200
2025/09/11 215 217 205 207 627,600
2025/09/10 216 222 208 219 1,019,600
2025/09/09 223 235 215 217 847,400
2025/09/08 231 260 220 224 3,196,200
2025/09/05 208 236 202 223 3,163,100
2025/09/04 209 220 200 206 1,125,300
2025/09/03 245 279 213 213 7,178,800
2025/09/02 231 254 220 226 3,246,500
2025/09/01 231 290 214 231 11,371,900
2025/08/29 212 239 208 239 12,337,300
2025/08/28 208 227 187 189 2,439,400
2025/08/27 256 284 200 213 10,387,000
2025/08/26 248 280 243 280 3,259,200
2025/08/25 200 200 200 200 237,300
2025/08/22 175 175 149 150 3,854,700
2025/08/21 136 185 135 180 11,287,300
2025/08/20 138 138 131 135 552,000
2025/08/19 139 153 135 139 3,154,100
2025/08/18 125 135 124 131 806,100
2025/08/15 122 126 122 122 142,800
2025/08/14 122 124 120 121 165,600
2025/08/13 120 122 119 119 53,500
2025/08/12 116 120 116 120 107,900
2025/08/08 124 124 115 116 275,200
2025/08/07 123 125 122 122 80,200
2025/08/06 124 125 122 122 66,300
2025/08/05 124 126 123 124 76,000
2025/08/04 121 126 120 124 171,900
2025/08/01 125 125 121 124 232,600
2025/07/31 127 127 123 126 145,400
2025/07/30 127 127 123 127 107,800
2025/07/29 125 129 124 127 176,700
2025/07/28 124 127 123 125 81,600
2025/07/25 125 127 124 125 82,500
2025/07/24 126 129 124 125 134,500
2025/07/23 123 131 123 125 348,800
2025/07/22 123 125 121 123 90,500
2025/07/18 124 127 122 122 130,900
2025/07/17 120 126 120 123 222,900
2025/07/16 129 137 120 121 1,071,200
2025/07/15 132 134 125 127 439,800
2025/07/14 124 144 123 132 2,330,000
2025/07/11 120 125 120 123 315,000
2025/07/10 127 128 118 122 769,800
2025/07/09 116 139 115 125 3,532,800
2025/07/08 113 116 112 114 89,700
2025/07/07 113 115 111 114 70,800
2025/07/04 114 114 112 113 100,200
2025/07/03 112 115 109 113 177,100
2025/07/02 116 116 110 111 334,200
2025/07/01 123 124 117 117 369,900
2025/06/30 122 126 122 123 203,700
2025/06/27 123 123 120 121 119,200
2025/06/26 122 125 121 122 150,100
2025/06/25 122 122 118 121 188,700
2025/06/24 121 124 120 123 287,400
2025/06/23 123 123 116 118 564,800
2025/06/20 130 130 122 124 952,200
2025/06/19 145 147 134 137 1,478,300
2025/06/18 148 155 135 150 2,073,600
2025/06/17 134 163 134 151 11,120,400
2025/06/16 122 128 120 124 541,400
2025/06/13 119 130 118 121 913,900
2025/06/12 119 120 115 119 385,100
2025/06/11 125 128 120 120 406,800
2025/06/10 122 127 121 124 459,900
2025/06/09 123 123 115 122 598,000
2025/06/06 130 131 121 122 661,700
2025/06/05 133 133 129 129 625,000
2025/06/04 140 140 133 135 855,100
2025/06/03 145 170 139 142 4,072,700
2025/06/02 128 157 127 147 5,318,700
2025/05/30 129 132 127 127 431,900
2025/05/29 130 132 126 129 668,800
2025/05/28 127 148 125 130 2,413,700
2025/05/27 127 129 126 127 505,200
2025/05/26 127 154 127 129 4,719,600
2025/05/23 134 134 126 126 482,300
2025/05/22 135 142 131 131 1,082,900
2025/05/21 149 151 139 139 835,200
2025/05/20 154 170 141 154 2,316,700
2025/05/19 165 185 154 157 7,580,500
2025/05/16 233 291 151 151 14,032,300
2025/05/15 185 225 160 225 11,485,800
2025/05/14 147 175 133 175 9,795,200
2025/05/13 95 125 92 125 8,360,100
2025/05/12 98 98 94 95 792,000
2025/05/09 99 108 96 97 2,960,400
2025/05/08 101 111 97 97 3,518,000
2025/05/07 105 122 100 102 6,970,800
2025/05/02 106 159 95 97 25,352,500
2025/05/01 82 111 79 109 5,407,000
2025/04/30 82 83 81 82 294,300
2025/04/28 83 83 81 82 482,500
2025/04/25 85 87 82 83 420,000
2025/04/24 86 87 85 86 325,800
2025/04/23 86 96 82 87 3,718,000
2025/04/22 84 94 83 86 2,023,800
2025/04/21 84 89 82 85 726,800
2025/04/18 86 87 83 84 442,200
2025/04/17 100 101 84 85 1,910,500
2025/04/16 108 118 94 99 3,506,800
2025/04/15 99 128 99 103 7,257,200
2025/04/14 87 114 82 114 4,217,700
2025/04/11 71 100 71 85 6,919,400
2025/04/10 73 84 70 72 2,718,800
2025/04/09 76 76 68 69 350,500
2025/04/08 64 86 60 74 5,032,800
2025/04/07 59 64 58 59 394,800
2025/04/04 72 82 66 69 1,828,900
2025/04/03 75 86 73 75 1,539,300
2025/04/02 82 83 79 79 219,200
2025/04/01 80 89 79 81 1,655,500
2025/03/31 81 81 78 80 201,900
2025/03/28 82 91 79 80 2,216,700
2025/03/27 85 86 82 82 222,600
2025/03/26 85 86 82 85 252,000
2025/03/25 86 98 83 85 2,081,600
2025/03/24 88 88 83 85 386,500
2025/03/21 87 89 87 87 240,500
2025/03/19 90 100 87 87 1,394,000
2025/03/18 99 101 87 89 1,479,300
2025/03/17 83 110 81 95 4,657,000
2025/03/14 82 94 80 83 803,400
2025/03/13 82 83 82 82 35,900
2025/03/12 82 95 80 83 835,000
2025/03/11 83 83 80 81 71,300
2025/03/10 82 84 82 83 95,200
2025/03/07 87 90 84 87 114,500
2025/03/06 84 91 84 87 216,700
2025/03/05 81 85 81 83 54,900
2025/03/04 82 83 81 82 90,400
2025/03/03 85 85 83 84 43,100
2025/02/28 85 85 83 83 108,100
2025/02/27 85 86 85 86 18,200
2025/02/26 85 86 85 86 17,600
2025/02/25 85 86 84 86 47,900
2025/02/21 88 88 85 86 89,200
2025/02/20 89 89 86 88 139,000
2025/02/19 88 90 87 89 47,600
2025/02/18 89 90 88 88 95,500
2025/02/17 89 90 89 89 35,600
2025/02/14 91 92 90 90 28,200
2025/02/13 91 93 91 92 29,700
2025/02/12 93 94 91 92 43,800
2025/02/10 92 93 91 93 33,200
2025/02/07 94 94 90 92 93,400
2025/02/06 95 101 91 93 509,000
2025/02/05 90 91 89 91 32,600
2025/02/04 89 91 88 89 56,100
2025/02/03 92 99 86 88 461,700
2025/01/31 93 94 88 88 302,000
2025/01/30 94 95 93 93 128,200
2025/01/29 96 96 94 95 73,700
2025/01/28 98 99 95 96 61,600
2025/01/27 96 98 95 98 30,100
2025/01/24 96 97 95 97 26,400
2025/01/23 95 97 95 96 13,700
2025/01/22 94 98 94 94 44,800
2025/01/21 96 96 94 95 4,800
2025/01/20 94 96 94 96 16,000
2025/01/17 95 95 91 93 65,200
2025/01/16 96 97 95 95 8,800
2025/01/15 96 96 95 95 3,600
2025/01/14 97 98 94 95 83,000
2025/01/10 96 97 95 97 19,800
2025/01/09 99 101 96 97 72,400
2025/01/08 99 100 99 100 13,000
2025/01/07 99 100 97 100 31,000
2025/01/06 99 102 97 98 97,700
2024/12/30 97 100 97 97 147,400
2024/12/27 96 97 95 97 106,900
2024/12/26 96 98 94 96 355,400
2024/12/25 99 99 96 98 194,100
2024/12/24 99 100 98 100 59,400
2024/12/23 100 102 97 100 267,500
2024/12/20 102 102 97 99 67,200
2024/12/19 100 102 100 101 32,900
2024/12/18 102 102 100 100 51,200
2024/12/17 103 103 102 102 10,200
2024/12/16 103 104 101 102 58,700
2024/12/13 102 104 101 103 48,900
2024/12/12 103 104 102 103 27,400
2024/12/11 101 103 101 103 47,100
2024/12/10 101 103 101 101 18,700
2024/12/09 101 103 101 102 21,600
2024/12/06 102 102 100 101 37,900
2024/12/05 103 103 101 102 16,900
2024/12/04 102 104 102 103 10,300
2024/12/03 105 105 102 104 25,800
2024/12/02 104 106 103 104 53,200
2024/11/29 103 104 103 104 28,000
2024/11/28 103 105 103 104 22,600
2024/11/27 104 105 103 103 40,400
2024/11/26 106 106 104 104 23,200
2024/11/25 104 107 104 106 44,600

このページの先頭へ