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 |
---|---|---|---|---|---|
2012/12/28 | 282 | 288 | 279 | 282 | 57,200 |
2012/12/27 | 284 | 285 | 278 | 282 | 84,000 |
2012/12/26 | 289 | 294 | 281 | 281 | 119,000 |
2012/12/25 | 275 | 289 | 275 | 286 | 78,700 |
2012/12/21 | 263 | 279 | 263 | 269 | 30,200 |
2012/12/20 | 275 | 277 | 264 | 266 | 57,400 |
2012/12/19 | 277 | 280 | 275 | 279 | 32,200 |
2012/12/18 | 287 | 287 | 275 | 276 | 58,100 |
2012/12/17 | 289 | 289 | 274 | 282 | 151,000 |
2012/12/14 | 268 | 280 | 262 | 279 | 216,700 |
2012/12/13 | 256 | 274 | 253 | 260 | 167,900 |
2012/12/12 | 250 | 252 | 248 | 250 | 21,900 |
2012/12/11 | 255 | 255 | 249 | 249 | 58,500 |
2012/12/10 | 258 | 260 | 250 | 258 | 36,300 |
2012/12/07 | 264 | 270 | 255 | 255 | 69,700 |
2012/12/06 | 265 | 267 | 257 | 260 | 50,600 |
2012/12/05 | 252 | 263 | 252 | 263 | 75,800 |
2012/12/04 | 259 | 267 | 245 | 260 | 224,000 |
2012/12/03 | 237 | 259 | 233 | 256 | 241,400 |
2012/11/30 | 240 | 243 | 236 | 238 | 33,200 |
2012/11/29 | 234 | 243 | 230 | 238 | 73,600 |
2012/11/28 | 231 | 231 | 227 | 228 | 20,700 |
2012/11/27 | 233 | 236 | 229 | 231 | 40,500 |
2012/11/26 | 235 | 235 | 226 | 231 | 49,000 |
2012/11/22 | 236 | 236 | 230 | 232 | 30,900 |
2012/11/21 | 233 | 235 | 226 | 231 | 34,900 |
2012/11/20 | 239 | 243 | 232 | 234 | 65,600 |
2012/11/19 | 242 | 244 | 236 | 243 | 54,800 |
2012/11/16 | 232 | 238 | 230 | 236 | 53,800 |
2012/11/15 | 222 | 232 | 222 | 229 | 58,100 |
2012/11/14 | 240 | 246 | 220 | 228 | 99,100 |
2012/11/13 | 255 | 255 | 232 | 245 | 166,900 |
2012/11/12 | 243 | 264 | 242 | 254 | 240,900 |
2012/11/09 | 230 | 239 | 227 | 239 | 58,800 |
2012/11/08 | 243 | 243 | 234 | 235 | 75,900 |
2012/11/07 | 254 | 254 | 240 | 241 | 173,800 |
2012/11/06 | 235 | 274 | 235 | 254 | 1,377,500 |
2012/11/05 | 241 | 243 | 227 | 234 | 163,800 |
2012/11/02 | 230 | 230 | 221 | 225 | 130,800 |
2012/11/01 | 240 | 241 | 221 | 225 | 346,000 |
2012/10/31 | 244 | 255 | 236 | 245 | 122,000 |
2012/10/30 | 250 | 255 | 234 | 244 | 226,100 |
2012/10/29 | 260 | 277 | 248 | 251 | 344,000 |
2012/10/26 | 256 | 288 | 247 | 260 | 933,900 |
2012/10/25 | 243 | 294 | 239 | 254 | 1,743,300 |
2012/10/24 | 227 | 244 | 227 | 235 | 229,600 |
2012/10/23 | 228 | 230 | 223 | 229 | 113,500 |
2012/10/22 | 225 | 239 | 220 | 227 | 187,500 |
2012/10/19 | 245 | 245 | 222 | 225 | 506,700 |
2012/10/18 | 243 | 267 | 234 | 247 | 922,800 |
2012/10/17 | 240 | 244 | 222 | 240 | 643,500 |
2012/10/16 | 205 | 265 | 198 | 257 | 1,838,600 |
2012/10/15 | 230 | 238 | 191 | 200 | 981,100 |
2012/10/12 | 186 | 223 | 184 | 223 | 2,010,100 |
2012/10/11 | 182 | 182 | 173 | 173 | 35,400 |
2012/10/10 | 187 | 188 | 181 | 182 | 44,900 |
2012/10/09 | 184 | 193 | 182 | 187 | 84,300 |
2012/10/05 | 176 | 185 | 176 | 182 | 34,500 |
2012/10/04 | 175 | 177 | 175 | 175 | 6,800 |
2012/10/03 | 174 | 178 | 173 | 175 | 14,400 |
2012/10/02 | 174 | 175 | 170 | 171 | 25,600 |
2012/10/01 | 174 | 174 | 171 | 173 | 9,800 |
2012/09/28 | 175 | 176 | 173 | 173 | 16,300 |
2012/09/27 | 176 | 176 | 173 | 176 | 21,000 |
2012/09/26 | 178 | 178 | 175 | 178 | 33,500 |
2012/09/25 | 180 | 182 | 176 | 177 | 23,100 |
2012/09/24 | 177 | 179 | 175 | 178 | 13,100 |
2012/09/21 | 176 | 180 | 173 | 178 | 14,300 |
2012/09/20 | 180 | 180 | 176 | 176 | 30,500 |
2012/09/19 | 179 | 180 | 176 | 180 | 30,000 |
2012/09/18 | 186 | 186 | 179 | 180 | 22,700 |
2012/09/14 | 186 | 186 | 182 | 186 | 20,400 |
2012/09/13 | 188 | 190 | 178 | 183 | 43,600 |
2012/09/12 | 184 | 192 | 183 | 189 | 112,300 |
2012/09/11 | 178 | 183 | 175 | 182 | 37,600 |
2012/09/10 | 176 | 179 | 173 | 179 | 17,700 |
2012/09/07 | 177 | 182 | 172 | 174 | 28,900 |
2012/09/06 | 175 | 176 | 172 | 173 | 9,100 |
2012/09/05 | 178 | 178 | 174 | 175 | 34,100 |
2012/09/04 | 175 | 176 | 173 | 176 | 12,500 |
2012/09/03 | 175 | 176 | 170 | 173 | 23,200 |
2012/08/31 | 171 | 174 | 169 | 170 | 39,800 |
2012/08/30 | 181 | 181 | 170 | 175 | 60,500 |
2012/08/29 | 180 | 181 | 173 | 179 | 22,200 |
2012/08/28 | 180 | 182 | 173 | 177 | 87,300 |
2012/08/27 | 191 | 191 | 185 | 185 | 39,700 |
2012/08/24 | 193 | 194 | 185 | 188 | 63,400 |
2012/08/23 | 193 | 211 | 190 | 195 | 155,600 |
2012/08/22 | 188 | 190 | 187 | 190 | 24,900 |
2012/08/21 | 192 | 202 | 185 | 187 | 130,700 |
2012/08/20 | 199 | 200 | 190 | 192 | 81,300 |
2012/08/17 | 188 | 223 | 186 | 196 | 657,800 |
2012/08/16 | 181 | 187 | 180 | 183 | 61,400 |
2012/08/15 | 187 | 187 | 179 | 183 | 28,900 |
2012/08/14 | 194 | 205 | 182 | 185 | 164,800 |
2012/08/13 | 177 | 213 | 170 | 203 | 621,400 |
2012/08/10 | 170 | 170 | 161 | 163 | 47,700 |
2012/08/09 | 175 | 175 | 168 | 170 | 24,100 |
2012/08/08 | 164 | 178 | 164 | 171 | 42,400 |
2012/08/07 | 184 | 188 | 163 | 169 | 156,900 |
2012/08/06 | 186 | 190 | 184 | 184 | 31,000 |
2012/08/03 | 196 | 199 | 183 | 183 | 55,800 |
2012/08/02 | 200 | 206 | 197 | 200 | 72,200 |
2012/08/01 | 194 | 216 | 188 | 209 | 106,700 |
2012/07/31 | 188 | 190 | 187 | 190 | 7,000 |
2012/07/30 | 188 | 195 | 187 | 190 | 22,500 |
2012/07/27 | 188 | 194 | 188 | 191 | 16,600 |
2012/07/26 | 180 | 192 | 180 | 188 | 21,400 |
2012/07/25 | 187 | 187 | 179 | 182 | 29,800 |
2012/07/24 | 195 | 198 | 175 | 178 | 203,200 |
2012/07/23 | 217 | 218 | 194 | 195 | 70,200 |
2012/07/20 | 229 | 237 | 225 | 225 | 27,100 |
2012/07/19 | 217 | 229 | 208 | 225 | 88,700 |
2012/07/18 | 238 | 238 | 216 | 225 | 49,400 |
2012/07/17 | 238 | 241 | 231 | 239 | 90,300 |
2012/07/13 | 258 | 272 | 237 | 243 | 116,200 |
2012/07/12 | 269 | 278 | 257 | 258 | 58,600 |
2012/07/11 | 261 | 270 | 253 | 270 | 29,600 |
2012/07/10 | 277 | 277 | 258 | 261 | 116,700 |
2012/07/09 | 255 | 281 | 250 | 277 | 298,800 |
2012/07/06 | 248 | 265 | 246 | 255 | 195,400 |
2012/07/05 | 239 | 250 | 236 | 244 | 31,100 |
2012/07/04 | 250 | 250 | 242 | 244 | 33,100 |
2012/07/03 | 252 | 262 | 242 | 250 | 46,700 |
2012/07/02 | 254 | 259 | 250 | 253 | 41,700 |
2012/06/29 | 263 | 263 | 247 | 248 | 89,300 |
2012/06/28 | 242 | 262 | 234 | 255 | 150,800 |
2012/06/27 | 233 | 239 | 225 | 234 | 48,400 |
2012/06/26 | 238 | 240 | 232 | 236 | 39,000 |
2012/06/25 | 240 | 248 | 236 | 238 | 55,300 |
2012/06/22 | 251 | 259 | 241 | 245 | 41,400 |
2012/06/21 | 268 | 270 | 252 | 259 | 120,400 |
2012/06/20 | 251 | 265 | 248 | 265 | 80,600 |
2012/06/19 | 255 | 255 | 244 | 253 | 58,200 |
2012/06/18 | 245 | 264 | 239 | 253 | 151,600 |
2012/06/15 | 238 | 245 | 225 | 233 | 77,900 |
2012/06/14 | 242 | 254 | 234 | 240 | 143,900 |
2012/06/13 | 272 | 278 | 247 | 258 | 307,800 |
2012/06/12 | 235 | 269 | 227 | 269 | 440,700 |
2012/06/11 | 290 | 295 | 244 | 250 | 1,478,900 |
2012/06/08 | 196 | 242 | 193 | 242 | 875,600 |
2012/06/07 | 191 | 196 | 187 | 192 | 11,000 |
2012/06/06 | 190 | 192 | 186 | 188 | 13,600 |
2012/06/05 | 183 | 190 | 179 | 188 | 34,500 |
2012/06/04 | 184 | 186 | 179 | 186 | 23,200 |
2012/06/01 | 200 | 207 | 184 | 185 | 73,900 |
2012/05/31 | 188 | 194 | 186 | 193 | 66,700 |
2012/05/30 | 198 | 204 | 186 | 194 | 147,000 |
2012/05/29 | 205 | 209 | 196 | 200 | 169,200 |
2012/05/28 | 190 | 212 | 190 | 204 | 352,700 |
2012/05/25 | 183 | 196 | 177 | 195 | 126,400 |
2012/05/24 | 184 | 200 | 177 | 183 | 482,000 |
2012/05/23 | 189 | 190 | 175 | 176 | 231,200 |
2012/05/22 | 197 | 201 | 185 | 191 | 176,900 |
2012/05/21 | 209 | 223 | 188 | 194 | 508,200 |
2012/05/18 | 203 | 215 | 194 | 202 | 303,300 |
2012/05/17 | 229 | 239 | 206 | 218 | 1,152,000 |
2012/05/16 | 189 | 217 | 187 | 205 | 2,108,800 |
2012/05/15 | 148 | 207 | 147 | 175 | 2,604,000 |
2012/05/14 | 163 | 163 | 163 | 163 | 214,100 |
2012/05/11 | 119 | 121 | 113 | 113 | 31,700 |
2012/05/10 | 112 | 118 | 112 | 117 | 16,800 |
2012/05/09 | 114 | 115 | 112 | 114 | 15,100 |
2012/05/08 | 116 | 119 | 113 | 117 | 29,800 |
2012/05/07 | 119 | 119 | 113 | 114 | 52,900 |
2012/05/02 | 119 | 132 | 119 | 121 | 249,800 |
2012/05/01 | 123 | 124 | 119 | 120 | 28,800 |
2012/04/27 | 124 | 125 | 121 | 122 | 23,600 |
2012/04/26 | 127 | 127 | 122 | 124 | 30,000 |
2012/04/25 | 125 | 126 | 125 | 125 | 19,400 |
2012/04/24 | 123 | 125 | 123 | 124 | 26,300 |
2012/04/23 | 125 | 127 | 123 | 124 | 100,600 |
2012/04/20 | 128 | 133 | 127 | 128 | 75,600 |
2012/04/19 | 132 | 133 | 127 | 128 | 104,900 |
2012/04/18 | 135 | 135 | 132 | 134 | 58,000 |
2012/04/17 | 132 | 142 | 130 | 132 | 209,200 |
2012/04/16 | 137 | 137 | 130 | 130 | 209,700 |
2012/04/13 | 129 | 156 | 127 | 130 | 1,552,900 |
2012/04/12 | 130 | 131 | 127 | 128 | 48,200 |
2012/04/11 | 131 | 133 | 127 | 130 | 55,700 |
2012/04/10 | 134 | 138 | 133 | 134 | 78,200 |
2012/04/09 | 139 | 140 | 137 | 138 | 60,600 |
2012/04/06 | 141 | 145 | 136 | 137 | 250,400 |
2012/04/05 | 137 | 152 | 132 | 136 | 534,800 |
2012/04/04 | 138 | 158 | 133 | 135 | 872,100 |
2012/04/03 | 143 | 143 | 137 | 137 | 106,000 |
2012/04/02 | 149 | 152 | 142 | 144 | 241,200 |
2012/03/30 | 150 | 150 | 139 | 140 | 255,700 |
2012/03/29 | 155 | 161 | 147 | 151 | 531,300 |
2012/03/28 | 167 | 172 | 146 | 151 | 655,100 |
2012/03/27 | 183 | 189 | 157 | 163 | 3,151,200 |
2012/03/26 | 158 | 183 | 146 | 163 | 3,465,100 |
2012/03/23 | 151 | 157 | 134 | 137 | 1,524,800 |
2012/03/22 | 125 | 166 | 124 | 166 | 3,373,000 |
2012/03/21 | 108 | 118 | 108 | 116 | 58,800 |
2012/03/19 | 109 | 111 | 108 | 109 | 18,500 |
2012/03/16 | 111 | 111 | 108 | 109 | 36,100 |
2012/03/15 | 112 | 114 | 111 | 111 | 19,800 |
2012/03/14 | 114 | 114 | 112 | 113 | 42,100 |
2012/03/13 | 112 | 114 | 110 | 112 | 14,400 |
2012/03/12 | 111 | 113 | 111 | 112 | 28,600 |
2012/03/09 | 113 | 114 | 108 | 111 | 50,000 |
2012/03/08 | 107 | 115 | 106 | 113 | 30,400 |
2012/03/07 | 106 | 108 | 106 | 108 | 10,200 |
2012/03/06 | 109 | 114 | 108 | 108 | 53,200 |
2012/03/05 | 107 | 108 | 106 | 108 | 4,200 |
2012/03/02 | 105 | 107 | 105 | 107 | 8,600 |
2012/03/01 | 110 | 110 | 106 | 106 | 28,400 |
2012/02/29 | 113 | 113 | 107 | 111 | 39,500 |
2012/02/28 | 108 | 114 | 105 | 114 | 40,300 |
2012/02/27 | 112 | 115 | 107 | 108 | 113,700 |
2012/02/24 | 105 | 108 | 103 | 108 | 85,600 |
2012/02/23 | 103 | 104 | 101 | 103 | 25,300 |
2012/02/22 | 102 | 103 | 101 | 102 | 24,800 |
2012/02/21 | 104 | 106 | 101 | 102 | 38,500 |
2012/02/20 | 103 | 105 | 101 | 103 | 53,700 |
2012/02/17 | 105 | 107 | 100 | 102 | 125,200 |
2012/02/16 | 101 | 116 | 101 | 102 | 644,300 |
2012/02/15 | 98 | 106 | 98 | 100 | 74,800 |
2012/02/14 | 98 | 99 | 96 | 97 | 23,300 |
2012/02/13 | 98 | 98 | 96 | 97 | 13,200 |
2012/02/10 | 96 | 99 | 96 | 97 | 13,600 |
2012/02/09 | 98 | 98 | 96 | 97 | 10,700 |
2012/02/08 | 97 | 98 | 97 | 97 | 10,100 |
2012/02/07 | 97 | 98 | 97 | 97 | 6,100 |
2012/02/06 | 97 | 97 | 97 | 97 | 17,000 |
2012/02/03 | 97 | 97 | 95 | 96 | 31,400 |
2012/02/02 | 97 | 98 | 95 | 97 | 21,500 |
2012/02/01 | 97 | 111 | 96 | 96 | 230,200 |
2012/01/31 | 98 | 98 | 96 | 97 | 6,100 |
2012/01/30 | 98 | 98 | 96 | 97 | 11,300 |
2012/01/27 | 99 | 100 | 98 | 98 | 5,400 |
2012/01/26 | 100 | 100 | 99 | 99 | 6,800 |
2012/01/25 | 99 | 100 | 98 | 99 | 12,600 |
2012/01/24 | 99 | 99 | 98 | 98 | 1,400 |
2012/01/23 | 97 | 101 | 96 | 98 | 23,900 |
2012/01/20 | 95 | 97 | 95 | 97 | 7,000 |
2012/01/19 | 96 | 98 | 96 | 96 | 8,200 |
2012/01/18 | 95 | 97 | 94 | 96 | 11,300 |
2012/01/17 | 95 | 97 | 95 | 96 | 8,200 |
2012/01/16 | 97 | 97 | 96 | 97 | 7,900 |
2012/01/13 | 98 | 99 | 96 | 98 | 15,300 |
2012/01/12 | 97 | 100 | 96 | 98 | 20,400 |
2012/01/11 | 98 | 98 | 96 | 96 | 45,300 |
2012/01/10 | 102 | 105 | 96 | 97 | 67,500 |
2012/01/06 | 98 | 101 | 96 | 101 | 43,500 |
2012/01/05 | 95 | 114 | 95 | 99 | 596,600 |
2012/01/04 | 94 | 97 | 93 | 95 | 105,400 |