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
2002/12/30 392 392 380 390 1,900
2002/12/27 375 392 375 390 3,400
2002/12/26 350 368 350 368 2,300
2002/12/25 340 358 340 358 3,900
2002/12/24 339 340 331 340 3,900
2002/12/20 340 340 339 340 1,900
2002/12/19 340 340 320 340 6,700
2002/12/18 345 345 330 345 2,300
2002/12/17 360 370 360 360 1,700
2002/12/16 360 360 350 350 1,600
2002/12/13 365 365 360 360 3,100
2002/12/12 370 370 366 366 1,500
2002/12/11 370 370 366 366 4,400
2002/12/10 375 380 365 366 4,700
2002/12/09 365 370 364 365 3,400
2002/12/06 374 374 370 370 900
2002/12/05 375 375 375 375 700
2002/12/04 399 410 380 380 11,700
2002/12/03 365 408 365 400 17,100
2002/12/02 390 400 370 370 15,800
2002/11/29 370 389 369 389 7,400
2002/11/28 326 380 326 375 21,800
2002/11/27 340 340 317 317 4,600
2002/11/26 360 360 326 350 11,700
2002/11/25 319 363 311 358 15,400
2002/11/22 304 310 290 301 5,900
2002/11/21 275 300 275 300 8,800
2002/11/20 280 280 240 250 24,000
2002/11/19 300 300 275 278 18,300
2002/11/18 300 320 280 305 19,800
2002/11/15 335 335 299 299 21,800
2002/11/14 400 400 323 330 22,400
2002/11/13 455 455 403 403 10,800
2002/11/12 465 465 455 455 600
2002/11/11 465 465 465 465 100
2002/11/08 470 470 470 470 2,400
2002/11/07 480 480 472 472 5,000
2002/11/06 490 490 475 480 3,000
2002/11/05 481 490 470 490 3,700
2002/11/01 471 480 471 480 200
2002/10/31 469 470 460 460 3,200
2002/10/30 500 500 460 470 4,100
2002/10/29 500 500 500 500 100
2002/10/28 480 495 480 485 5,800
2002/10/25 479 480 479 480 4,300
2002/10/24 480 480 465 465 900
2002/10/23 478 480 473 473 1,800
2002/10/22 490 490 481 485 4,700
2002/10/21 485 490 470 480 15,200
2002/10/18 484 500 470 470 6,100
2002/10/17 470 480 470 470 4,300
2002/10/16 480 490 475 480 7,900
2002/10/15 475 475 470 475 6,200
2002/10/11 470 475 461 470 3,900
2002/10/10 470 470 460 470 8,600
2002/10/09 489 489 475 480 5,100
2002/10/08 480 490 465 490 6,300
2002/10/07 490 490 465 465 7,300
2002/10/04 530 530 500 501 7,200
2002/10/03 580 580 540 550 4,000
2002/10/02 600 610 580 600 6,000
2002/10/01 580 580 570 580 1,900
2002/09/30 599 599 599 599 500
2002/09/27 600 600 583 590 1,500
2002/09/26 563 600 562 598 1,500
2002/09/25 600 600 560 560 700
2002/09/24 590 590 550 560 2,200
2002/09/20 580 600 580 590 2,800
2002/09/19 585 609 585 600 7,200
2002/09/18 555 580 554 580 600
2002/09/17 530 580 530 545 13,800
2002/09/13 570 570 530 530 3,000
2002/09/12 550 605 550 595 5,200
2002/09/11 530 580 530 580 6,100
2002/09/10 490 510 488 510 1,500
2002/09/09 490 490 490 490 100
2002/09/06 493 493 485 485 2,700
2002/09/05 480 492 480 492 700
2002/09/04 480 480 480 480 2,400
2002/09/03 486 486 481 481 800
2002/09/02 486 490 484 485 1,300
2002/08/30 484 484 483 483 300
2002/08/29 480 485 480 481 3,500
2002/08/28 500 500 480 490 18,000
2002/08/27 514 514 498 504 6,700
2002/08/26 525 526 500 509 8,600
2002/08/23 518 523 515 515 2,100
2002/08/22 500 509 500 500 5,000
2002/08/21 510 510 500 502 1,800
2002/08/20 519 519 500 500 3,700
2002/08/19 525 525 500 500 8,500
2002/08/16 526 526 520 525 2,700
2002/08/15 520 520 520 520 600
2002/08/14 570 570 502 510 3,400
2002/08/13 556 590 550 550 9,100
2002/08/12 494 550 494 550 3,700
2002/08/09 526 537 496 497 13,900
2002/08/08 540 545 535 536 7,200
2002/08/07 545 545 535 540 8,800
2002/08/06 550 553 538 540 11,100
2002/08/05 579 579 553 553 2,600
2002/08/02 595 595 580 580 1,100
2002/08/01 600 605 595 595 2,400
2002/07/31 600 600 590 600 3,900
2002/07/30 600 630 595 600 8,400
2002/07/29 543 576 542 576 8,600
2002/07/26 550 550 540 542 7,900
2002/07/25 560 580 550 550 12,300
2002/07/24 589 589 560 560 10,000
2002/07/23 600 600 582 582 6,900
2002/07/22 604 605 590 596 5,700
2002/07/19 610 616 604 608 3,400
2002/07/18 601 610 583 604 13,100
2002/07/17 634 634 600 600 8,700
2002/07/16 679 679 621 639 19,800
2002/07/15 679 685 674 674 25,100
2002/07/12 680 690 667 670 38,900
2002/07/11 720 720 661 662 26,900
2002/07/10 761 761 710 720 13,400
2002/07/09 799 799 760 760 3,500
2002/07/08 790 791 790 791 3,800
2002/07/05 790 791 790 790 2,800
2002/07/04 810 810 785 800 4,200
2002/07/03 809 820 791 820 700
2002/07/02 810 810 790 790 600
2002/07/01 800 805 786 786 10,600
2002/06/28 785 803 785 800 2,900
2002/06/27 780 785 760 780 7,400
2002/06/26 840 840 780 780 3,200
2002/06/25 850 854 840 840 3,500
2002/06/24 850 860 850 860 1,900
2002/06/21 840 850 840 850 1,300
2002/06/20 870 870 840 840 5,600
2002/06/19 890 890 890 890 700
2002/06/18 860 860 860 860 1,300
2002/06/17 880 880 880 880 200
2002/06/14 891 891 890 890 500
2002/06/13 882 882 870 882 1,800
2002/06/12 880 880 880 880 1,100
2002/06/11 920 920 920 920 200
2002/06/07 890 910 880 910 1,100
2002/06/06 910 910 890 890 2,000
2002/06/05 911 911 900 900 3,400
2002/06/04 940 940 910 910 1,600
2002/06/03 960 960 950 950 500
2002/05/31 960 960 930 950 3,100
2002/05/30 990 995 900 960 4,800
2002/05/29 940 999 940 999 3,800
2002/05/28 907 955 904 935 9,700
2002/05/27 895 904 893 893 4,100
2002/05/24 900 900 875 895 3,000
2002/05/23 909 909 872 872 6,300
2002/05/22 880 910 875 910 7,900
2002/05/21 900 900 850 880 15,400
2002/05/20 980 1,000 980 1,000 2,400
2002/05/17 930 970 930 970 2,500
2002/05/16 960 960 930 930 6,200
2002/05/15 969 969 949 960 2,700
2002/05/14 970 970 970 970 800
2002/05/13 970 970 960 970 1,500
2002/05/10 995 995 980 980 2,800
2002/05/09 1,000 1,000 995 995 400
2002/05/08 1,010 1,040 1,000 1,000 4,400
2002/05/07 1,020 1,020 1,020 1,020 900
2002/05/02 1,050 1,050 1,000 1,020 1,300
2002/05/01 1,030 1,040 1,020 1,020 2,100
2002/04/30 1,040 1,040 1,020 1,020 2,600
2002/04/26 1,050 1,050 1,050 1,050 400
2002/04/25 1,050 1,050 1,040 1,050 2,400
2002/04/24 1,030 1,030 1,030 1,030 600
2002/04/23 1,050 1,050 1,030 1,030 1,200
2002/04/22 1,040 1,050 1,040 1,050 800
2002/04/19 1,040 1,040 1,010 1,040 2,900
2002/04/18 1,040 1,040 1,030 1,040 1,400
2002/04/17 1,050 1,050 1,030 1,030 1,600
2002/04/16 1,040 1,050 1,030 1,050 1,700
2002/04/15 1,040 1,050 1,020 1,050 1,800
2002/04/12 1,050 1,050 1,010 1,030 6,700
2002/04/11 1,060 1,060 1,040 1,050 8,500
2002/04/10 1,050 1,050 1,040 1,050 10,200
2002/04/09 1,050 1,050 1,040 1,040 3,100
2002/04/08 1,050 1,060 1,030 1,030 14,400
2002/04/05 1,050 1,050 1,030 1,050 12,600
2002/04/04 1,030 1,070 1,030 1,050 8,200
2002/04/03 1,050 1,050 1,040 1,050 5,200
2002/04/02 1,100 1,100 1,050 1,050 6,800
2002/04/01 1,130 1,130 1,100 1,110 1,600
2002/03/29 1,080 1,150 1,080 1,150 2,000
2002/03/28 1,130 1,130 1,080 1,080 6,000
2002/03/27 1,170 1,170 1,130 1,140 1,500
2002/03/26 1,150 1,170 1,150 1,150 600
2002/03/25 1,160 1,210 1,150 1,210 1,600
2002/03/22 1,160 1,160 1,100 1,120 7,800
2002/03/20 1,200 1,200 1,150 1,150 7,800
2002/03/19 1,200 1,250 1,200 1,250 3,900
2002/03/18 1,280 1,280 1,250 1,250 1,200
2002/03/15 1,200 1,250 1,200 1,250 1,100
2002/03/14 1,200 1,250 1,180 1,250 4,500
2002/03/13 1,240 1,260 1,180 1,200 8,800
2002/03/12 1,390 1,400 1,350 1,350 4,500
2002/03/11 1,390 1,430 1,380 1,390 12,300
2002/03/08 1,380 1,380 1,320 1,380 15,100
2002/03/07 1,250 1,390 1,250 1,380 12,500
2002/03/06 1,200 1,250 1,200 1,210 2,000
2002/03/05 1,240 1,240 1,200 1,200 3,500
2002/03/04 1,210 1,240 1,180 1,200 7,900
2002/03/01 1,160 1,180 1,150 1,180 7,100
2002/02/28 1,080 1,190 1,080 1,110 5,400
2002/02/27 1,040 1,050 1,000 1,010 3,100
2002/02/26 1,090 1,090 1,030 1,030 2,200
2002/02/25 1,090 1,090 1,000 1,080 2,000
2002/02/22 999 1,000 990 1,000 2,100
2002/02/21 1,000 1,000 995 999 900
2002/02/20 1,000 1,000 999 1,000 1,800
2002/02/19 1,060 1,070 1,050 1,060 1,600
2002/02/18 1,080 1,080 1,050 1,050 2,200
2002/02/15 1,100 1,100 1,080 1,080 500
2002/02/14 1,160 1,180 1,100 1,100 1,700
2002/02/13 1,060 1,150 1,050 1,150 3,000
2002/02/12 1,020 1,060 1,020 1,020 3,200
2002/02/08 951 980 951 975 1,500
2002/02/07 934 950 925 950 2,900
2002/02/06 979 979 925 935 2,000
2002/02/05 990 990 960 980 2,000
2002/02/04 1,100 1,100 1,010 1,010 3,000
2002/02/01 1,170 1,170 1,090 1,120 2,500
2002/01/31 1,170 1,180 1,150 1,150 3,500
2002/01/30 1,180 1,180 1,150 1,170 2,800
2002/01/29 1,190 1,200 1,160 1,170 2,400
2002/01/28 1,180 1,190 1,170 1,170 1,300
2002/01/25 1,220 1,250 1,170 1,180 4,400
2002/01/24 1,170 1,200 1,160 1,180 2,400
2002/01/23 1,200 1,200 1,170 1,170 900
2002/01/22 1,150 1,220 1,150 1,220 2,900
2002/01/21 1,250 1,250 1,110 1,150 8,600
2002/01/18 1,310 1,400 1,190 1,280 22,000
2002/01/17 1,080 1,290 1,070 1,290 8,700
2002/01/16 1,120 1,170 1,080 1,090 6,100
2002/01/15 1,210 1,220 1,150 1,170 4,900
2002/01/11 1,320 1,400 1,250 1,250 10,900
2002/01/10 1,460 1,460 1,260 1,320 64,600
2002/01/09 1,260 1,260 1,260 1,260 12,200
2002/01/08 1,060 1,060 1,060 1,060 2,200
2002/01/07 960 960 960 960 3,700
2002/01/04 800 860 800 860 9,800

このページの先頭へ