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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 122 | 122 | 114 | 117 | 39,000 |
| 2024/08/15 | 112 | 124 | 112 | 119 | 120,600 |
| 2024/08/14 | 120 | 123 | 118 | 122 | 32,300 |
| 2024/08/13 | 119 | 121 | 118 | 120 | 18,100 |
| 2024/08/09 | 121 | 121 | 118 | 118 | 43,700 |
| 2024/08/08 | 119 | 120 | 117 | 117 | 38,900 |
| 2024/08/07 | 108 | 118 | 108 | 116 | 51,100 |
| 2024/08/06 | 104 | 110 | 103 | 107 | 118,600 |
| 2024/08/05 | 128 | 129 | 94 | 103 | 122,600 |
| 2024/08/02 | 133 | 136 | 130 | 131 | 63,500 |
| 2024/08/01 | 138 | 138 | 135 | 136 | 20,600 |
| 2024/07/31 | 139 | 139 | 137 | 138 | 500 |
| 2024/07/30 | 138 | 138 | 137 | 138 | 3,100 |
| 2024/07/29 | 138 | 138 | 137 | 137 | 6,800 |
| 2024/07/26 | 137 | 138 | 136 | 137 | 10,400 |
| 2024/07/25 | 139 | 139 | 135 | 137 | 58,700 |
| 2024/07/24 | 140 | 142 | 138 | 140 | 21,800 |
| 2024/07/23 | 141 | 142 | 140 | 140 | 5,000 |
| 2024/07/22 | 141 | 142 | 140 | 140 | 10,700 |
| 2024/07/19 | 140 | 141 | 139 | 141 | 12,200 |
| 2024/07/18 | 140 | 141 | 139 | 140 | 13,000 |
| 2024/07/17 | 139 | 141 | 139 | 141 | 8,200 |
| 2024/07/16 | 139 | 140 | 138 | 140 | 5,400 |
| 2024/07/12 | 139 | 140 | 137 | 139 | 28,500 |
| 2024/07/11 | 142 | 142 | 140 | 141 | 11,000 |
| 2024/07/10 | 140 | 142 | 139 | 142 | 33,400 |
| 2024/07/09 | 140 | 143 | 139 | 140 | 20,900 |
| 2024/07/08 | 141 | 142 | 139 | 141 | 13,700 |
| 2024/07/05 | 140 | 140 | 139 | 140 | 13,800 |
| 2024/07/04 | 138 | 142 | 138 | 141 | 54,600 |
| 2024/07/03 | 138 | 139 | 138 | 139 | 6,100 |
| 2024/07/02 | 136 | 138 | 135 | 138 | 13,700 |
| 2024/07/01 | 136 | 137 | 135 | 136 | 19,900 |
| 2024/06/28 | 136 | 137 | 136 | 136 | 7,300 |
| 2024/06/27 | 137 | 137 | 135 | 136 | 1,900 |
| 2024/06/26 | 136 | 137 | 135 | 137 | 4,400 |
| 2024/06/25 | 138 | 138 | 136 | 136 | 8,800 |
| 2024/06/24 | 136 | 138 | 136 | 137 | 4,700 |
| 2024/06/21 | 138 | 140 | 137 | 137 | 16,500 |
| 2024/06/20 | 137 | 139 | 137 | 138 | 10,500 |
| 2024/06/19 | 137 | 139 | 137 | 138 | 10,100 |
| 2024/06/18 | 139 | 140 | 138 | 138 | 6,000 |
| 2024/06/17 | 139 | 139 | 137 | 139 | 7,700 |
| 2024/06/14 | 136 | 139 | 136 | 139 | 10,800 |
| 2024/06/13 | 137 | 139 | 137 | 137 | 6,900 |
| 2024/06/12 | 139 | 140 | 138 | 138 | 9,600 |
| 2024/06/11 | 138 | 139 | 137 | 139 | 7,300 |
| 2024/06/10 | 138 | 139 | 136 | 138 | 14,100 |
| 2024/06/07 | 135 | 138 | 135 | 138 | 30,100 |
| 2024/06/06 | 134 | 136 | 134 | 135 | 12,700 |
| 2024/06/05 | 135 | 135 | 133 | 134 | 12,900 |
| 2024/06/04 | 135 | 137 | 134 | 135 | 36,700 |
| 2024/06/03 | 134 | 136 | 133 | 135 | 10,300 |
| 2024/05/31 | 133 | 134 | 132 | 134 | 9,700 |
| 2024/05/30 | 134 | 134 | 131 | 132 | 31,900 |
| 2024/05/29 | 135 | 135 | 133 | 134 | 3,400 |
| 2024/05/28 | 135 | 136 | 134 | 135 | 16,500 |
| 2024/05/27 | 134 | 135 | 132 | 135 | 19,500 |
| 2024/05/24 | 134 | 134 | 132 | 134 | 6,900 |
| 2024/05/23 | 132 | 134 | 131 | 134 | 19,900 |
| 2024/05/22 | 133 | 133 | 131 | 133 | 21,800 |
| 2024/05/21 | 131 | 133 | 131 | 131 | 26,700 |
| 2024/05/20 | 131 | 133 | 131 | 133 | 12,800 |
| 2024/05/17 | 132 | 133 | 131 | 133 | 8,600 |
| 2024/05/16 | 133 | 133 | 130 | 133 | 14,900 |
| 2024/05/15 | 132 | 133 | 131 | 133 | 25,300 |
| 2024/05/14 | 133 | 133 | 131 | 133 | 3,000 |
| 2024/05/13 | 133 | 134 | 132 | 132 | 6,300 |
| 2024/05/10 | 132 | 133 | 132 | 133 | 5,700 |
| 2024/05/09 | 134 | 134 | 132 | 133 | 7,200 |
| 2024/05/08 | 133 | 134 | 133 | 133 | 20,400 |
| 2024/05/07 | 134 | 135 | 133 | 133 | 9,300 |
| 2024/05/02 | 132 | 134 | 131 | 134 | 22,700 |
| 2024/05/01 | 133 | 134 | 132 | 133 | 8,600 |
| 2024/04/30 | 134 | 135 | 133 | 133 | 10,000 |
| 2024/04/26 | 134 | 135 | 133 | 133 | 8,000 |
| 2024/04/25 | 132 | 134 | 131 | 134 | 17,300 |
| 2024/04/24 | 132 | 133 | 132 | 132 | 4,900 |
| 2024/04/23 | 131 | 136 | 130 | 131 | 93,100 |
| 2024/04/22 | 130 | 132 | 130 | 131 | 7,700 |
| 2024/04/19 | 131 | 132 | 129 | 131 | 59,800 |
| 2024/04/18 | 130 | 132 | 130 | 132 | 11,500 |
| 2024/04/17 | 131 | 132 | 130 | 131 | 9,800 |
| 2024/04/16 | 131 | 132 | 129 | 131 | 32,900 |
| 2024/04/15 | 133 | 134 | 131 | 131 | 41,600 |
| 2024/04/12 | 134 | 136 | 133 | 135 | 47,000 |
| 2024/04/11 | 134 | 136 | 133 | 135 | 8,900 |
| 2024/04/10 | 131 | 142 | 130 | 136 | 287,900 |
| 2024/04/09 | 133 | 151 | 131 | 131 | 512,600 |
| 2024/04/08 | 131 | 133 | 131 | 133 | 7,100 |
| 2024/04/05 | 131 | 132 | 128 | 132 | 42,900 |
| 2024/04/04 | 132 | 134 | 131 | 133 | 19,800 |
| 2024/04/03 | 132 | 132 | 131 | 131 | 6,900 |
| 2024/04/02 | 134 | 134 | 132 | 132 | 5,800 |
| 2024/04/01 | 135 | 135 | 133 | 134 | 14,500 |
| 2024/03/29 | 137 | 137 | 133 | 135 | 31,700 |
| 2024/03/28 | 132 | 135 | 131 | 135 | 18,700 |
| 2024/03/27 | 134 | 134 | 131 | 133 | 26,600 |
| 2024/03/26 | 133 | 136 | 131 | 133 | 46,400 |
| 2024/03/25 | 132 | 134 | 131 | 133 | 19,100 |
| 2024/03/22 | 131 | 131 | 130 | 130 | 7,600 |
| 2024/03/21 | 131 | 131 | 130 | 131 | 9,900 |
| 2024/03/19 | 129 | 131 | 129 | 130 | 11,900 |
| 2024/03/18 | 130 | 131 | 129 | 130 | 11,700 |
| 2024/03/15 | 130 | 131 | 129 | 129 | 31,100 |
| 2024/03/14 | 130 | 131 | 129 | 130 | 32,100 |
| 2024/03/13 | 133 | 133 | 130 | 130 | 20,700 |
| 2024/03/12 | 132 | 133 | 130 | 133 | 15,900 |
| 2024/03/11 | 133 | 133 | 128 | 132 | 101,400 |
| 2024/03/08 | 134 | 135 | 133 | 133 | 53,800 |
| 2024/03/07 | 138 | 138 | 133 | 133 | 79,100 |
| 2024/03/06 | 137 | 140 | 134 | 138 | 136,300 |
| 2024/03/05 | 146 | 146 | 135 | 136 | 335,000 |
| 2024/03/04 | 139 | 161 | 137 | 147 | 1,554,500 |
| 2024/03/01 | 138 | 144 | 134 | 134 | 193,800 |
| 2024/02/29 | 134 | 138 | 131 | 136 | 92,900 |
| 2024/02/28 | 133 | 138 | 131 | 135 | 97,700 |
| 2024/02/27 | 131 | 131 | 129 | 131 | 14,000 |
| 2024/02/26 | 129 | 131 | 129 | 131 | 18,600 |
| 2024/02/22 | 133 | 133 | 128 | 130 | 46,800 |
| 2024/02/21 | 135 | 135 | 131 | 132 | 21,500 |
| 2024/02/20 | 136 | 136 | 132 | 135 | 23,700 |
| 2024/02/19 | 128 | 135 | 127 | 135 | 104,600 |
| 2024/02/16 | 129 | 129 | 125 | 129 | 46,900 |
| 2024/02/15 | 138 | 138 | 125 | 127 | 191,800 |
| 2024/02/14 | 140 | 141 | 140 | 140 | 14,300 |
| 2024/02/13 | 140 | 142 | 140 | 140 | 11,300 |
| 2024/02/09 | 142 | 142 | 141 | 141 | 9,000 |
| 2024/02/08 | 142 | 142 | 141 | 141 | 5,100 |
| 2024/02/07 | 140 | 142 | 140 | 142 | 17,600 |
| 2024/02/06 | 142 | 143 | 140 | 141 | 26,100 |
| 2024/02/05 | 142 | 143 | 141 | 142 | 5,700 |
| 2024/02/02 | 143 | 143 | 141 | 142 | 2,900 |
| 2024/02/01 | 142 | 142 | 141 | 142 | 21,500 |
| 2024/01/31 | 143 | 143 | 141 | 142 | 4,600 |
| 2024/01/30 | 142 | 143 | 141 | 142 | 11,000 |
| 2024/01/29 | 142 | 143 | 141 | 141 | 17,000 |
| 2024/01/26 | 142 | 143 | 141 | 141 | 10,500 |
| 2024/01/25 | 144 | 144 | 142 | 143 | 4,500 |
| 2024/01/24 | 142 | 144 | 142 | 143 | 8,300 |
| 2024/01/23 | 144 | 144 | 140 | 144 | 70,100 |
| 2024/01/22 | 143 | 149 | 142 | 143 | 118,500 |
| 2024/01/19 | 143 | 143 | 140 | 140 | 51,700 |
| 2024/01/18 | 142 | 143 | 141 | 142 | 24,300 |
| 2024/01/17 | 143 | 145 | 142 | 142 | 10,400 |
| 2024/01/16 | 143 | 146 | 143 | 143 | 18,800 |
| 2024/01/15 | 142 | 145 | 141 | 143 | 58,700 |
| 2024/01/12 | 141 | 143 | 140 | 140 | 75,800 |
| 2024/01/11 | 143 | 143 | 141 | 143 | 14,600 |
| 2024/01/10 | 143 | 144 | 141 | 143 | 20,400 |
| 2024/01/09 | 142 | 144 | 142 | 144 | 12,600 |
| 2024/01/05 | 144 | 146 | 142 | 142 | 50,100 |
| 2024/01/04 | 142 | 147 | 140 | 146 | 44,100 |
| 2023/12/29 | 143 | 144 | 142 | 144 | 13,700 |
| 2023/12/28 | 143 | 145 | 141 | 144 | 64,900 |
| 2023/12/27 | 142 | 144 | 141 | 143 | 265,300 |
| 2023/12/26 | 142 | 143 | 140 | 141 | 27,200 |
| 2023/12/25 | 142 | 144 | 141 | 142 | 263,900 |
| 2023/12/22 | 142 | 144 | 142 | 142 | 35,100 |
| 2023/12/21 | 142 | 145 | 142 | 144 | 60,700 |
| 2023/12/20 | 145 | 146 | 142 | 145 | 56,200 |
| 2023/12/19 | 142 | 146 | 142 | 146 | 21,300 |
| 2023/12/18 | 142 | 144 | 142 | 143 | 11,800 |
| 2023/12/15 | 144 | 146 | 143 | 143 | 67,900 |
| 2023/12/14 | 151 | 152 | 142 | 146 | 137,000 |
| 2023/12/13 | 147 | 153 | 147 | 152 | 112,100 |
| 2023/12/12 | 146 | 151 | 146 | 148 | 131,000 |
| 2023/12/11 | 148 | 154 | 144 | 145 | 159,000 |
| 2023/12/08 | 143 | 155 | 142 | 147 | 393,500 |
| 2023/12/07 | 146 | 146 | 143 | 145 | 6,400 |
| 2023/12/06 | 144 | 146 | 141 | 145 | 62,300 |
| 2023/12/05 | 144 | 145 | 143 | 144 | 8,900 |
| 2023/12/04 | 142 | 144 | 142 | 144 | 7,300 |
| 2023/12/01 | 145 | 146 | 142 | 143 | 27,000 |
| 2023/11/30 | 145 | 147 | 144 | 146 | 19,900 |
| 2023/11/29 | 145 | 147 | 145 | 147 | 21,900 |
| 2023/11/28 | 143 | 148 | 142 | 147 | 65,000 |