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 |
---|---|---|---|---|---|
2013/12/30 | 450 | 475 | 450 | 475 | 21,600 |
2013/12/27 | 457 | 460 | 450 | 450 | 18,800 |
2013/12/26 | 445 | 450 | 437 | 449 | 6,300 |
2013/12/25 | 426 | 433 | 425 | 429 | 31,100 |
2013/12/24 | 439 | 440 | 429 | 432 | 22,100 |
2013/12/20 | 440 | 446 | 431 | 438 | 15,000 |
2013/12/19 | 443 | 447 | 435 | 440 | 18,900 |
2013/12/18 | 452 | 452 | 430 | 437 | 6,700 |
2013/12/17 | 435 | 456 | 433 | 455 | 17,900 |
2013/12/16 | 449 | 449 | 428 | 435 | 12,200 |
2013/12/13 | 463 | 463 | 446 | 453 | 32,900 |
2013/12/12 | 469 | 469 | 458 | 463 | 6,600 |
2013/12/11 | 464 | 469 | 460 | 469 | 15,200 |
2013/12/10 | 455 | 464 | 455 | 461 | 39,300 |
2013/12/09 | 462 | 464 | 455 | 457 | 14,800 |
2013/12/06 | 471 | 475 | 459 | 461 | 20,300 |
2013/12/05 | 475 | 480 | 472 | 473 | 5,000 |
2013/12/04 | 486 | 486 | 473 | 475 | 6,600 |
2013/12/03 | 494 | 494 | 476 | 479 | 23,000 |
2013/12/02 | 483 | 500 | 483 | 495 | 22,000 |
2013/11/29 | 476 | 488 | 475 | 483 | 8,000 |
2013/11/28 | 484 | 484 | 470 | 475 | 22,800 |
2013/11/27 | 489 | 494 | 476 | 484 | 18,400 |
2013/11/26 | 485 | 495 | 481 | 481 | 29,100 |
2013/11/25 | 482 | 490 | 476 | 483 | 7,000 |
2013/11/22 | 474 | 481 | 472 | 476 | 7,200 |
2013/11/21 | 472 | 484 | 470 | 481 | 10,100 |
2013/11/20 | 485 | 490 | 474 | 480 | 9,500 |
2013/11/19 | 493 | 493 | 487 | 487 | 1,400 |
2013/11/18 | 493 | 496 | 486 | 486 | 3,800 |
2013/11/15 | 484 | 493 | 484 | 490 | 20,600 |
2013/11/14 | 490 | 493 | 481 | 493 | 5,400 |
2013/11/13 | 482 | 485 | 475 | 482 | 5,900 |
2013/11/12 | 471 | 481 | 459 | 479 | 6,200 |
2013/11/11 | 470 | 477 | 460 | 463 | 14,700 |
2013/11/08 | 503 | 503 | 461 | 478 | 59,700 |
2013/11/07 | 507 | 526 | 503 | 519 | 16,300 |
2013/11/06 | 494 | 500 | 490 | 500 | 10,500 |
2013/11/05 | 508 | 510 | 486 | 486 | 7,100 |
2013/11/01 | 495 | 502 | 475 | 502 | 46,400 |
2013/10/31 | 496 | 519 | 478 | 479 | 17,700 |
2013/10/30 | 518 | 529 | 491 | 500 | 38,100 |
2013/10/29 | 539 | 554 | 528 | 528 | 11,000 |
2013/10/28 | 545 | 574 | 542 | 559 | 28,600 |
2013/10/25 | 514 | 601 | 500 | 537 | 191,300 |
2013/10/24 | 481 | 516 | 480 | 510 | 35,000 |
2013/10/23 | 521 | 529 | 485 | 495 | 45,300 |
2013/10/22 | 479 | 538 | 472 | 530 | 106,300 |
2013/10/21 | 463 | 469 | 450 | 463 | 9,300 |
2013/10/18 | 460 | 465 | 460 | 460 | 7,900 |
2013/10/17 | 467 | 467 | 460 | 460 | 3,500 |
2013/10/16 | 460 | 460 | 457 | 460 | 3,200 |
2013/10/15 | 450 | 464 | 450 | 460 | 6,500 |
2013/10/11 | 445 | 463 | 441 | 449 | 9,700 |
2013/10/10 | 446 | 446 | 435 | 443 | 9,000 |
2013/10/09 | 445 | 451 | 440 | 445 | 7,100 |
2013/10/08 | 446 | 450 | 440 | 441 | 20,900 |
2013/10/07 | 468 | 468 | 445 | 446 | 6,500 |
2013/10/04 | 467 | 469 | 447 | 469 | 7,600 |
2013/10/03 | 465 | 470 | 455 | 470 | 4,700 |
2013/10/02 | 457 | 464 | 444 | 463 | 13,600 |
2013/10/01 | 465 | 465 | 457 | 457 | 7,700 |
2013/09/30 | 459 | 463 | 455 | 457 | 7,600 |
2013/09/27 | 453 | 465 | 453 | 459 | 6,900 |
2013/09/26 | 453 | 461 | 448 | 460 | 19,300 |
2013/09/25 | 469 | 476 | 460 | 463 | 20,000 |
2013/09/24 | 456 | 461 | 445 | 461 | 14,500 |
2013/09/20 | 483 | 483 | 468 | 480 | 26,800 |
2013/09/19 | 488 | 489 | 472 | 487 | 7,500 |
2013/09/18 | 504 | 509 | 488 | 488 | 5,500 |
2013/09/17 | 522 | 546 | 486 | 488 | 37,300 |
2013/09/13 | 469 | 540 | 469 | 494 | 57,300 |
2013/09/12 | 456 | 485 | 455 | 464 | 22,900 |
2013/09/11 | 445 | 480 | 445 | 480 | 43,300 |
2013/09/10 | 435 | 443 | 433 | 443 | 26,400 |
2013/09/09 | 436 | 436 | 417 | 427 | 32,800 |
2013/09/06 | 390 | 460 | 390 | 420 | 121,800 |
2013/09/05 | 396 | 396 | 390 | 390 | 11,700 |
2013/09/04 | 386 | 397 | 386 | 389 | 9,700 |
2013/09/03 | 391 | 398 | 389 | 398 | 30,000 |
2013/09/02 | 383 | 398 | 381 | 392 | 1,600 |
2013/08/30 | 392 | 395 | 380 | 395 | 14,700 |
2013/08/29 | 389 | 400 | 388 | 400 | 2,800 |
2013/08/28 | 398 | 398 | 379 | 397 | 7,000 |
2013/08/27 | 398 | 408 | 395 | 400 | 3,800 |
2013/08/26 | 402 | 402 | 388 | 397 | 2,800 |
2013/08/23 | 405 | 405 | 395 | 404 | 1,100 |
2013/08/22 | 399 | 400 | 392 | 400 | 3,200 |
2013/08/21 | 411 | 411 | 400 | 401 | 5,900 |
2013/08/20 | 410 | 420 | 407 | 407 | 3,100 |
2013/08/19 | 401 | 405 | 400 | 405 | 3,000 |
2013/08/16 | 405 | 405 | 400 | 400 | 1,500 |
2013/08/15 | 407 | 415 | 400 | 400 | 6,000 |
2013/08/14 | 418 | 418 | 412 | 415 | 1,100 |
2013/08/13 | 419 | 420 | 403 | 415 | 2,200 |
2013/08/12 | 418 | 426 | 393 | 415 | 19,800 |
2013/08/09 | 439 | 460 | 406 | 426 | 16,600 |
2013/08/08 | 468 | 468 | 428 | 435 | 48,800 |
2013/08/07 | 500 | 506 | 482 | 484 | 9,200 |
2013/08/06 | 509 | 509 | 498 | 499 | 4,700 |
2013/08/05 | 511 | 520 | 492 | 510 | 6,000 |
2013/08/02 | 498 | 519 | 476 | 516 | 12,200 |
2013/08/01 | 498 | 498 | 490 | 490 | 2,500 |
2013/07/31 | 460 | 510 | 460 | 490 | 19,600 |
2013/07/30 | 453 | 472 | 453 | 472 | 3,900 |
2013/07/29 | 463 | 466 | 452 | 452 | 7,400 |
2013/07/26 | 460 | 480 | 456 | 463 | 9,800 |
2013/07/25 | 460 | 470 | 450 | 464 | 9,800 |
2013/07/24 | 464 | 470 | 448 | 452 | 3,800 |
2013/07/23 | 473 | 473 | 452 | 456 | 3,700 |
2013/07/22 | 462 | 478 | 454 | 465 | 7,200 |
2013/07/19 | 460 | 469 | 443 | 459 | 12,000 |
2013/07/18 | 470 | 476 | 463 | 470 | 7,200 |
2013/07/17 | 480 | 483 | 470 | 478 | 1,800 |
2013/07/16 | 471 | 484 | 471 | 471 | 3,800 |
2013/07/12 | 476 | 479 | 464 | 479 | 4,900 |
2013/07/11 | 478 | 485 | 466 | 466 | 4,700 |
2013/07/10 | 490 | 490 | 468 | 469 | 6,300 |
2013/07/09 | 481 | 490 | 473 | 490 | 9,700 |
2013/07/08 | 470 | 495 | 462 | 479 | 20,200 |
2013/07/05 | 452 | 474 | 450 | 461 | 7,200 |
2013/07/04 | 463 | 466 | 450 | 466 | 6,100 |
2013/07/03 | 464 | 465 | 452 | 465 | 6,600 |
2013/07/02 | 447 | 460 | 446 | 460 | 7,000 |
2013/07/01 | 442 | 461 | 442 | 446 | 6,700 |
2013/06/28 | 415 | 446 | 415 | 446 | 13,000 |
2013/06/27 | 405 | 415 | 366 | 415 | 34,800 |
2013/06/26 | 470 | 471 | 392 | 403 | 45,800 |
2013/06/25 | 482 | 482 | 455 | 470 | 13,100 |
2013/06/24 | 500 | 500 | 499 | 500 | 1,700 |
2013/06/21 | 510 | 510 | 483 | 500 | 6,600 |
2013/06/20 | 521 | 531 | 501 | 515 | 8,500 |
2013/06/19 | 525 | 530 | 510 | 529 | 9,100 |
2013/06/18 | 532 | 534 | 516 | 521 | 4,200 |
2013/06/17 | 530 | 530 | 511 | 528 | 3,500 |
2013/06/14 | 545 | 545 | 521 | 537 | 2,100 |
2013/06/13 | 550 | 550 | 505 | 541 | 11,300 |
2013/06/12 | 496 | 549 | 496 | 547 | 33,500 |
2013/06/11 | 513 | 550 | 513 | 546 | 4,600 |
2013/06/10 | 521 | 539 | 509 | 539 | 10,200 |
2013/06/07 | 505 | 515 | 476 | 502 | 25,100 |
2013/06/06 | 550 | 560 | 500 | 548 | 35,300 |
2013/06/05 | 550 | 579 | 541 | 574 | 12,200 |
2013/06/04 | 520 | 570 | 520 | 545 | 15,600 |
2013/06/03 | 511 | 535 | 501 | 535 | 10,800 |
2013/05/31 | 532 | 537 | 510 | 534 | 5,300 |
2013/05/30 | 525 | 538 | 512 | 535 | 9,100 |
2013/05/29 | 513 | 554 | 513 | 554 | 14,500 |
2013/05/28 | 510 | 518 | 487 | 507 | 7,400 |
2013/05/27 | 525 | 540 | 517 | 528 | 5,900 |
2013/05/24 | 537 | 565 | 465 | 545 | 36,600 |
2013/05/23 | 587 | 592 | 506 | 508 | 46,200 |
2013/05/22 | 631 | 642 | 601 | 606 | 36,400 |
2013/05/21 | 640 | 640 | 619 | 640 | 13,600 |
2013/05/20 | 615 | 630 | 594 | 630 | 37,000 |
2013/05/17 | 590 | 609 | 578 | 597 | 49,900 |
2013/05/16 | 591 | 596 | 525 | 580 | 54,400 |
2013/05/15 | 690 | 690 | 596 | 619 | 97,000 |
2013/05/14 | 681 | 699 | 656 | 696 | 34,800 |
2013/05/13 | 677 | 677 | 652 | 673 | 18,600 |
2013/05/10 | 673 | 683 | 647 | 675 | 18,100 |
2013/05/09 | 664 | 683 | 664 | 666 | 7,800 |
2013/05/08 | 688 | 688 | 665 | 673 | 21,900 |
2013/05/07 | 682 | 692 | 665 | 669 | 23,200 |
2013/05/02 | 680 | 701 | 668 | 671 | 24,700 |
2013/05/01 | 699 | 714 | 675 | 703 | 21,200 |
2013/04/30 | 650 | 714 | 650 | 714 | 62,200 |
2013/04/26 | 643 | 650 | 632 | 650 | 13,300 |
2013/04/25 | 650 | 656 | 616 | 644 | 18,400 |
2013/04/24 | 666 | 678 | 640 | 640 | 54,400 |
2013/04/23 | 665 | 690 | 659 | 670 | 47,000 |
2013/04/22 | 659 | 750 | 659 | 694 | 83,100 |
2013/04/19 | 677 | 700 | 659 | 687 | 40,000 |
2013/04/18 | 645 | 730 | 622 | 687 | 181,400 |
2013/04/17 | 575 | 670 | 575 | 645 | 124,900 |
2013/04/16 | 535 | 618 | 525 | 585 | 65,400 |
2013/04/15 | 579 | 603 | 551 | 563 | 95,500 |
2013/04/12 | 510 | 636 | 510 | 589 | 308,200 |
2013/04/11 | 464 | 536 | 464 | 536 | 335,100 |
2013/04/10 | 448 | 462 | 444 | 456 | 24,900 |
2013/04/09 | 462 | 475 | 441 | 446 | 107,100 |
2013/04/08 | 446 | 478 | 443 | 467 | 78,400 |
2013/04/05 | 436 | 446 | 419 | 439 | 63,200 |
2013/04/04 | 447 | 470 | 416 | 445 | 103,500 |
2013/04/03 | 460 | 484 | 443 | 457 | 77,600 |
2013/04/02 | 440 | 480 | 416 | 438 | 144,600 |
2013/04/01 | 499 | 520 | 454 | 462 | 164,700 |
2013/03/29 | 529 | 545 | 484 | 504 | 282,400 |
2013/03/28 | 611 | 651 | 526 | 538 | 911,000 |
2013/03/27 | 464 | 551 | 461 | 551 | 171,200 |
2013/03/26 | 503 | 516 | 471 | 471 | 341,500 |
2013/03/25 | 537 | 537 | 502 | 537 | 917,300 |
2013/03/22 | 457 | 457 | 457 | 457 | 58,800 |
2013/03/21 | 377 | 377 | 377 | 377 | 34,600 |
2013/03/19 | 295 | 299 | 285 | 297 | 60,100 |
2013/03/18 | 299 | 301 | 288 | 290 | 65,200 |
2013/03/15 | 306 | 306 | 301 | 306 | 14,500 |
2013/03/14 | 305 | 308 | 295 | 308 | 34,000 |
2013/03/13 | 302 | 308 | 300 | 303 | 24,100 |
2013/03/12 | 311 | 319 | 301 | 306 | 29,900 |
2013/03/11 | 300 | 313 | 299 | 309 | 54,000 |
2013/03/08 | 301 | 302 | 285 | 298 | 37,200 |
2013/03/07 | 293 | 308 | 289 | 300 | 71,200 |
2013/03/06 | 289 | 293 | 283 | 291 | 20,300 |
2013/03/05 | 285 | 294 | 285 | 292 | 34,300 |
2013/03/04 | 280 | 286 | 279 | 284 | 32,100 |
2013/03/01 | 274 | 281 | 273 | 280 | 12,700 |
2013/02/28 | 270 | 278 | 267 | 274 | 24,000 |
2013/02/27 | 275 | 275 | 266 | 270 | 36,300 |
2013/02/26 | 277 | 282 | 265 | 270 | 107,100 |
2013/02/25 | 280 | 286 | 277 | 286 | 21,200 |
2013/02/22 | 275 | 280 | 269 | 280 | 14,700 |
2013/02/21 | 284 | 284 | 275 | 280 | 38,100 |
2013/02/20 | 272 | 280 | 272 | 280 | 10,100 |
2013/02/19 | 266 | 281 | 265 | 275 | 27,100 |
2013/02/18 | 263 | 272 | 256 | 265 | 29,700 |
2013/02/15 | 284 | 284 | 247 | 260 | 118,800 |
2013/02/14 | 299 | 299 | 280 | 290 | 48,200 |
2013/02/13 | 316 | 323 | 276 | 300 | 58,100 |
2013/02/12 | 325 | 325 | 306 | 315 | 33,700 |
2013/02/08 | 318 | 329 | 318 | 323 | 29,800 |
2013/02/07 | 329 | 329 | 320 | 320 | 21,400 |
2013/02/06 | 333 | 335 | 322 | 332 | 23,900 |
2013/02/05 | 330 | 337 | 326 | 328 | 18,400 |
2013/02/04 | 326 | 337 | 322 | 334 | 36,000 |
2013/02/01 | 317 | 323 | 312 | 322 | 17,700 |
2013/01/31 | 314 | 317 | 306 | 315 | 41,600 |
2013/01/30 | 317 | 317 | 307 | 313 | 40,000 |
2013/01/29 | 314 | 320 | 305 | 320 | 66,500 |
2013/01/28 | 322 | 327 | 317 | 321 | 38,600 |
2013/01/25 | 326 | 328 | 322 | 327 | 15,100 |
2013/01/24 | 326 | 332 | 316 | 330 | 26,900 |
2013/01/23 | 339 | 342 | 324 | 333 | 56,300 |
2013/01/22 | 322 | 343 | 317 | 342 | 74,700 |
2013/01/21 | 336 | 348 | 311 | 329 | 75,800 |
2013/01/18 | 329 | 349 | 327 | 331 | 118,800 |
2013/01/17 | 315 | 330 | 304 | 326 | 56,500 |
2013/01/16 | 314 | 316 | 306 | 312 | 17,000 |
2013/01/15 | 312 | 314 | 303 | 313 | 36,200 |
2013/01/11 | 311 | 314 | 304 | 314 | 52,700 |
2013/01/10 | 328 | 328 | 307 | 312 | 134,000 |
2013/01/09 | 287 | 335 | 287 | 327 | 355,700 |
2013/01/08 | 279 | 286 | 278 | 286 | 33,200 |
2013/01/07 | 282 | 282 | 276 | 277 | 53,200 |
2013/01/04 | 287 | 287 | 279 | 282 | 26,500 |