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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/22 | 104 | 105 | 103 | 105 | 30,300 |
| 2024/11/21 | 104 | 105 | 103 | 105 | 32,600 |
| 2024/11/20 | 104 | 105 | 102 | 104 | 35,000 |
| 2024/11/19 | 103 | 107 | 100 | 102 | 318,200 |
| 2024/11/18 | 99 | 103 | 98 | 102 | 96,600 |
| 2024/11/15 | 102 | 102 | 98 | 100 | 165,400 |
| 2024/11/14 | 102 | 103 | 100 | 100 | 122,900 |
| 2024/11/13 | 103 | 110 | 103 | 103 | 205,800 |
| 2024/11/12 | 104 | 105 | 103 | 104 | 87,500 |
| 2024/11/11 | 104 | 105 | 101 | 105 | 93,500 |
| 2024/11/08 | 106 | 106 | 102 | 103 | 103,700 |
| 2024/11/07 | 106 | 108 | 105 | 105 | 75,100 |
| 2024/11/06 | 104 | 107 | 104 | 106 | 72,900 |
| 2024/11/05 | 106 | 106 | 103 | 104 | 53,900 |
| 2024/11/01 | 104 | 105 | 103 | 104 | 27,800 |
| 2024/10/31 | 105 | 106 | 103 | 104 | 48,000 |
| 2024/10/30 | 106 | 107 | 103 | 103 | 104,600 |
| 2024/10/29 | 101 | 106 | 101 | 103 | 267,500 |
| 2024/10/28 | 101 | 112 | 99 | 101 | 670,700 |
| 2024/10/25 | 101 | 101 | 100 | 100 | 64,600 |
| 2024/10/24 | 100 | 102 | 100 | 102 | 150,700 |
| 2024/10/23 | 102 | 103 | 101 | 102 | 117,500 |
| 2024/10/22 | 104 | 105 | 102 | 104 | 111,700 |
| 2024/10/21 | 105 | 105 | 104 | 105 | 114,800 |
| 2024/10/18 | 108 | 108 | 104 | 106 | 231,400 |
| 2024/10/17 | 109 | 109 | 106 | 106 | 86,800 |
| 2024/10/16 | 109 | 109 | 106 | 109 | 147,300 |
| 2024/10/15 | 109 | 110 | 107 | 110 | 96,400 |
| 2024/10/11 | 109 | 110 | 107 | 107 | 137,600 |
| 2024/10/10 | 115 | 116 | 107 | 110 | 509,400 |
| 2024/10/09 | 113 | 117 | 112 | 115 | 395,400 |
| 2024/10/08 | 112 | 113 | 110 | 112 | 218,100 |
| 2024/10/07 | 114 | 115 | 112 | 112 | 218,400 |
| 2024/10/04 | 115 | 117 | 111 | 112 | 595,800 |
| 2024/10/03 | 119 | 120 | 112 | 115 | 415,100 |
| 2024/10/02 | 115 | 116 | 113 | 114 | 100,500 |
| 2024/10/01 | 116 | 118 | 115 | 115 | 106,900 |
| 2024/09/30 | 117 | 120 | 111 | 114 | 248,000 |
| 2024/09/27 | 131 | 131 | 119 | 119 | 456,200 |
| 2024/09/26 | 125 | 133 | 124 | 127 | 412,900 |
| 2024/09/25 | 125 | 129 | 123 | 125 | 305,100 |
| 2024/09/24 | 130 | 130 | 123 | 126 | 490,700 |
| 2024/09/20 | 134 | 135 | 130 | 130 | 360,900 |
| 2024/09/19 | 134 | 140 | 130 | 132 | 617,500 |
| 2024/09/18 | 136 | 138 | 130 | 132 | 1,025,600 |
| 2024/09/17 | 147 | 153 | 132 | 135 | 1,836,900 |
| 2024/09/13 | 160 | 169 | 138 | 145 | 4,804,000 |
| 2024/09/12 | 155 | 172 | 146 | 151 | 4,696,300 |
| 2024/09/11 | 143 | 179 | 140 | 160 | 16,152,100 |
| 2024/09/10 | 137 | 166 | 130 | 134 | 9,842,400 |
| 2024/09/09 | 151 | 159 | 130 | 132 | 6,738,700 |
| 2024/09/06 | 113 | 162 | 109 | 162 | 8,610,000 |
| 2024/09/05 | 110 | 113 | 110 | 112 | 86,500 |
| 2024/09/04 | 115 | 115 | 112 | 112 | 105,900 |
| 2024/09/03 | 117 | 119 | 114 | 116 | 86,000 |
| 2024/09/02 | 118 | 119 | 115 | 115 | 59,600 |
| 2024/08/30 | 121 | 122 | 117 | 117 | 84,900 |
| 2024/08/29 | 122 | 129 | 121 | 121 | 103,200 |
| 2024/08/28 | 122 | 135 | 121 | 122 | 300,500 |
| 2024/08/27 | 122 | 122 | 120 | 121 | 34,300 |
| 2024/08/26 | 124 | 124 | 121 | 122 | 28,200 |
| 2024/08/23 | 122 | 123 | 122 | 123 | 3,100 |
| 2024/08/22 | 119 | 121 | 119 | 121 | 5,200 |
| 2024/08/21 | 120 | 120 | 119 | 120 | 15,300 |
| 2024/08/20 | 120 | 122 | 119 | 121 | 16,600 |
| 2024/08/19 | 117 | 120 | 116 | 119 | 14,400 |