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 |
---|---|---|---|---|---|
2014/12/30 | 371 | 371 | 363 | 370 | 5,700 |
2014/12/29 | 378 | 378 | 362 | 367 | 14,600 |
2014/12/26 | 355 | 382 | 355 | 370 | 24,200 |
2014/12/25 | 354 | 359 | 354 | 355 | 9,300 |
2014/12/24 | 356 | 359 | 351 | 351 | 13,700 |
2014/12/22 | 362 | 362 | 356 | 357 | 5,500 |
2014/12/19 | 356 | 363 | 350 | 363 | 34,000 |
2014/12/18 | 356 | 358 | 350 | 356 | 13,200 |
2014/12/17 | 360 | 360 | 350 | 355 | 11,700 |
2014/12/16 | 359 | 365 | 354 | 356 | 7,000 |
2014/12/15 | 365 | 369 | 360 | 360 | 30,900 |
2014/12/12 | 355 | 379 | 355 | 373 | 103,900 |
2014/12/11 | 348 | 360 | 348 | 355 | 22,600 |
2014/12/10 | 355 | 356 | 349 | 356 | 13,600 |
2014/12/09 | 364 | 365 | 360 | 362 | 22,600 |
2014/12/08 | 366 | 370 | 356 | 370 | 43,600 |
2014/12/05 | 367 | 370 | 360 | 367 | 23,500 |
2014/12/04 | 368 | 370 | 367 | 367 | 12,600 |
2014/12/03 | 367 | 373 | 366 | 370 | 19,600 |
2014/12/02 | 369 | 369 | 365 | 366 | 5,300 |
2014/12/01 | 363 | 371 | 363 | 371 | 8,400 |
2014/11/28 | 368 | 369 | 359 | 365 | 19,100 |
2014/11/27 | 369 | 374 | 360 | 367 | 11,000 |
2014/11/26 | 364 | 369 | 360 | 369 | 32,800 |
2014/11/25 | 369 | 374 | 363 | 365 | 31,500 |
2014/11/21 | 379 | 379 | 370 | 370 | 11,800 |
2014/11/20 | 375 | 380 | 371 | 380 | 5,700 |
2014/11/19 | 379 | 379 | 369 | 374 | 13,800 |
2014/11/18 | 370 | 380 | 370 | 380 | 11,400 |
2014/11/17 | 371 | 382 | 370 | 370 | 18,600 |
2014/11/14 | 371 | 388 | 369 | 369 | 27,600 |
2014/11/13 | 367 | 383 | 367 | 373 | 22,500 |
2014/11/12 | 375 | 384 | 362 | 368 | 38,600 |
2014/11/11 | 372 | 385 | 372 | 378 | 17,100 |
2014/11/10 | 375 | 375 | 368 | 371 | 6,200 |
2014/11/07 | 377 | 377 | 365 | 377 | 8,600 |
2014/11/06 | 373 | 377 | 346 | 375 | 30,900 |
2014/11/05 | 375 | 377 | 367 | 373 | 28,800 |
2014/11/04 | 383 | 385 | 368 | 380 | 49,900 |
2014/10/31 | 370 | 384 | 367 | 383 | 21,500 |
2014/10/30 | 383 | 394 | 366 | 366 | 30,900 |
2014/10/29 | 379 | 429 | 372 | 373 | 295,800 |
2014/10/28 | 385 | 385 | 361 | 363 | 36,600 |
2014/10/27 | 354 | 390 | 351 | 379 | 47,100 |
2014/10/24 | 375 | 378 | 355 | 370 | 171,800 |
2014/10/23 | 327 | 399 | 315 | 390 | 447,800 |
2014/10/22 | 315 | 333 | 310 | 319 | 18,100 |
2014/10/21 | 334 | 335 | 304 | 310 | 17,400 |
2014/10/20 | 314 | 337 | 314 | 326 | 26,200 |
2014/10/17 | 327 | 327 | 306 | 310 | 14,100 |
2014/10/16 | 315 | 330 | 304 | 330 | 26,400 |
2014/10/15 | 320 | 323 | 310 | 323 | 45,500 |
2014/10/14 | 324 | 324 | 315 | 323 | 11,500 |
2014/10/10 | 327 | 328 | 319 | 324 | 34,800 |
2014/10/09 | 347 | 347 | 328 | 329 | 21,100 |
2014/10/08 | 334 | 343 | 327 | 339 | 11,900 |
2014/10/07 | 346 | 362 | 342 | 342 | 30,800 |
2014/10/06 | 346 | 346 | 337 | 341 | 7,600 |
2014/10/03 | 328 | 333 | 328 | 333 | 6,100 |
2014/10/02 | 332 | 335 | 326 | 330 | 19,000 |
2014/10/01 | 341 | 343 | 336 | 340 | 24,600 |
2014/09/30 | 343 | 346 | 343 | 343 | 11,600 |
2014/09/29 | 355 | 362 | 345 | 350 | 6,900 |
2014/09/26 | 351 | 355 | 347 | 350 | 2,500 |
2014/09/25 | 350 | 355 | 346 | 351 | 14,600 |
2014/09/24 | 349 | 351 | 344 | 348 | 92,700 |
2014/09/22 | 346 | 351 | 341 | 348 | 18,000 |
2014/09/19 | 339 | 346 | 339 | 344 | 18,900 |
2014/09/18 | 337 | 342 | 333 | 339 | 12,400 |
2014/09/17 | 339 | 339 | 335 | 336 | 7,100 |
2014/09/16 | 339 | 340 | 337 | 339 | 5,600 |
2014/09/12 | 344 | 344 | 333 | 343 | 12,600 |
2014/09/11 | 344 | 350 | 338 | 344 | 19,700 |
2014/09/10 | 352 | 356 | 338 | 341 | 23,800 |
2014/09/09 | 380 | 380 | 355 | 356 | 72,400 |
2014/09/08 | 375 | 384 | 355 | 376 | 187,500 |
2014/09/05 | 352 | 362 | 345 | 359 | 44,200 |
2014/09/04 | 346 | 346 | 337 | 344 | 21,600 |
2014/09/03 | 327 | 375 | 327 | 345 | 94,500 |
2014/09/02 | 322 | 330 | 321 | 327 | 13,000 |
2014/09/01 | 317 | 322 | 317 | 322 | 4,000 |
2014/08/29 | 318 | 320 | 317 | 317 | 2,800 |
2014/08/28 | 316 | 319 | 315 | 318 | 1,300 |
2014/08/27 | 318 | 325 | 313 | 316 | 8,700 |
2014/08/26 | 315 | 318 | 315 | 317 | 2,600 |
2014/08/25 | 320 | 320 | 310 | 317 | 7,800 |
2014/08/22 | 316 | 319 | 309 | 318 | 12,200 |
2014/08/21 | 317 | 319 | 315 | 319 | 4,500 |
2014/08/20 | 314 | 322 | 314 | 321 | 1,200 |
2014/08/19 | 318 | 318 | 311 | 314 | 1,200 |
2014/08/18 | 322 | 322 | 309 | 312 | 6,300 |
2014/08/15 | 316 | 319 | 311 | 317 | 3,700 |
2014/08/14 | 320 | 320 | 316 | 319 | 4,800 |
2014/08/13 | 312 | 314 | 311 | 312 | 5,600 |
2014/08/12 | 321 | 321 | 311 | 314 | 5,200 |
2014/08/11 | 323 | 324 | 319 | 319 | 5,600 |
2014/08/08 | 323 | 326 | 308 | 326 | 22,100 |
2014/08/07 | 327 | 335 | 321 | 335 | 6,400 |
2014/08/06 | 330 | 333 | 329 | 330 | 5,100 |
2014/08/05 | 335 | 335 | 330 | 334 | 4,600 |
2014/08/04 | 336 | 336 | 328 | 335 | 11,400 |
2014/08/01 | 332 | 340 | 331 | 340 | 19,100 |
2014/07/31 | 338 | 344 | 338 | 343 | 8,400 |
2014/07/30 | 341 | 341 | 335 | 340 | 5,400 |
2014/07/29 | 341 | 343 | 338 | 342 | 4,100 |
2014/07/28 | 345 | 345 | 341 | 343 | 3,600 |
2014/07/25 | 343 | 343 | 340 | 343 | 4,700 |
2014/07/24 | 337 | 345 | 337 | 343 | 1,300 |
2014/07/23 | 343 | 350 | 330 | 343 | 21,000 |
2014/07/22 | 340 | 345 | 340 | 343 | 6,000 |
2014/07/18 | 338 | 343 | 335 | 340 | 18,500 |
2014/07/17 | 347 | 349 | 340 | 346 | 6,800 |
2014/07/16 | 353 | 353 | 347 | 347 | 6,500 |
2014/07/15 | 360 | 360 | 351 | 353 | 3,400 |
2014/07/14 | 351 | 365 | 350 | 354 | 10,400 |
2014/07/11 | 350 | 355 | 347 | 351 | 7,100 |
2014/07/10 | 346 | 379 | 346 | 355 | 51,400 |
2014/07/09 | 351 | 352 | 346 | 346 | 8,600 |
2014/07/08 | 352 | 352 | 349 | 352 | 6,600 |
2014/07/07 | 353 | 354 | 349 | 349 | 7,000 |
2014/07/04 | 347 | 354 | 347 | 353 | 6,900 |
2014/07/03 | 354 | 354 | 342 | 347 | 13,300 |
2014/07/02 | 357 | 360 | 350 | 355 | 15,600 |
2014/07/01 | 362 | 362 | 348 | 356 | 24,000 |
2014/06/30 | 338 | 359 | 338 | 357 | 29,000 |
2014/06/27 | 341 | 347 | 338 | 340 | 11,000 |
2014/06/26 | 349 | 353 | 344 | 346 | 11,500 |
2014/06/25 | 353 | 355 | 343 | 347 | 8,300 |
2014/06/24 | 350 | 355 | 345 | 347 | 13,400 |
2014/06/23 | 340 | 364 | 340 | 349 | 41,000 |
2014/06/20 | 340 | 343 | 338 | 340 | 17,400 |
2014/06/19 | 344 | 346 | 336 | 340 | 22,300 |
2014/06/18 | 351 | 353 | 333 | 342 | 31,500 |
2014/06/17 | 365 | 368 | 336 | 343 | 82,500 |
2014/06/16 | 380 | 406 | 365 | 365 | 80,500 |
2014/06/13 | 380 | 385 | 359 | 376 | 57,200 |
2014/06/12 | 375 | 394 | 370 | 387 | 153,400 |
2014/06/11 | 349 | 415 | 349 | 400 | 375,400 |
2014/06/10 | 320 | 369 | 320 | 345 | 200,700 |
2014/06/09 | 319 | 322 | 313 | 314 | 12,000 |
2014/06/06 | 308 | 310 | 303 | 303 | 4,000 |
2014/06/05 | 311 | 312 | 302 | 308 | 7,200 |
2014/06/04 | 311 | 312 | 301 | 301 | 11,300 |
2014/06/03 | 313 | 315 | 302 | 303 | 13,900 |
2014/06/02 | 313 | 317 | 305 | 311 | 12,000 |
2014/05/30 | 319 | 319 | 307 | 308 | 9,500 |
2014/05/29 | 308 | 316 | 302 | 316 | 11,600 |
2014/05/28 | 303 | 309 | 300 | 308 | 27,600 |
2014/05/27 | 267 | 328 | 267 | 310 | 161,700 |
2014/05/26 | 265 | 268 | 259 | 268 | 9,500 |
2014/05/23 | 271 | 272 | 266 | 269 | 700 |
2014/05/22 | 261 | 270 | 257 | 261 | 3,700 |
2014/05/21 | 261 | 265 | 261 | 261 | 2,800 |
2014/05/20 | 263 | 269 | 260 | 261 | 9,100 |
2014/05/19 | 267 | 270 | 265 | 265 | 11,100 |
2014/05/16 | 272 | 272 | 267 | 268 | 15,800 |
2014/05/15 | 273 | 284 | 272 | 278 | 8,700 |
2014/05/14 | 286 | 287 | 279 | 281 | 27,800 |
2014/05/13 | 287 | 294 | 285 | 294 | 6,400 |
2014/05/12 | 295 | 296 | 284 | 291 | 21,300 |
2014/05/09 | 285 | 288 | 285 | 288 | 3,400 |
2014/05/08 | 281 | 285 | 281 | 283 | 2,700 |
2014/05/07 | 283 | 285 | 283 | 283 | 17,400 |
2014/05/02 | 277 | 283 | 276 | 282 | 14,800 |
2014/05/01 | 276 | 278 | 276 | 276 | 9,800 |
2014/04/30 | 278 | 283 | 278 | 281 | 6,400 |
2014/04/28 | 282 | 282 | 275 | 278 | 8,900 |
2014/04/25 | 286 | 286 | 282 | 285 | 5,900 |
2014/04/24 | 290 | 290 | 282 | 282 | 4,700 |
2014/04/23 | 289 | 294 | 289 | 289 | 1,600 |
2014/04/22 | 285 | 290 | 284 | 284 | 6,400 |
2014/04/21 | 284 | 290 | 283 | 283 | 6,000 |
2014/04/18 | 283 | 292 | 280 | 288 | 29,100 |
2014/04/17 | 280 | 298 | 279 | 288 | 35,100 |
2014/04/16 | 279 | 281 | 275 | 277 | 4,100 |
2014/04/15 | 278 | 279 | 273 | 273 | 4,100 |
2014/04/14 | 276 | 280 | 263 | 273 | 23,700 |
2014/04/11 | 282 | 285 | 274 | 280 | 27,000 |
2014/04/10 | 289 | 292 | 285 | 290 | 9,100 |
2014/04/09 | 287 | 291 | 287 | 291 | 7,100 |
2014/04/08 | 299 | 299 | 290 | 291 | 7,100 |
2014/04/07 | 299 | 300 | 297 | 299 | 10,600 |
2014/04/04 | 306 | 308 | 300 | 303 | 12,600 |
2014/04/03 | 315 | 315 | 309 | 309 | 4,300 |
2014/04/02 | 307 | 315 | 307 | 315 | 24,200 |
2014/04/01 | 301 | 310 | 300 | 306 | 14,600 |
2014/03/31 | 305 | 305 | 302 | 305 | 2,200 |
2014/03/28 | 296 | 305 | 296 | 305 | 9,100 |
2014/03/27 | 297 | 301 | 290 | 296 | 5,600 |
2014/03/26 | 302 | 312 | 296 | 305 | 9,000 |
2014/03/25 | 294 | 294 | 290 | 294 | 4,000 |
2014/03/24 | 302 | 302 | 291 | 294 | 9,400 |
2014/03/20 | 316 | 316 | 284 | 294 | 38,400 |
2014/03/19 | 311 | 314 | 307 | 314 | 13,600 |
2014/03/18 | 316 | 325 | 315 | 315 | 21,700 |
2014/03/17 | 316 | 318 | 310 | 317 | 28,600 |
2014/03/14 | 318 | 319 | 312 | 316 | 29,400 |
2014/03/13 | 322 | 326 | 319 | 324 | 17,100 |
2014/03/12 | 327 | 328 | 320 | 324 | 10,300 |
2014/03/11 | 330 | 330 | 326 | 327 | 12,300 |
2014/03/10 | 329 | 329 | 325 | 328 | 11,200 |
2014/03/07 | 324 | 327 | 322 | 324 | 6,500 |
2014/03/06 | 330 | 330 | 324 | 324 | 13,000 |
2014/03/05 | 320 | 332 | 320 | 328 | 57,000 |
2014/03/04 | 312 | 319 | 312 | 316 | 5,500 |
2014/03/03 | 325 | 325 | 312 | 320 | 27,200 |
2014/02/28 | 330 | 333 | 325 | 331 | 19,000 |
2014/02/27 | 333 | 334 | 327 | 332 | 31,000 |
2014/02/26 | 330 | 330 | 326 | 327 | 21,700 |
2014/02/25 | 327 | 334 | 325 | 327 | 38,800 |
2014/02/24 | 316 | 329 | 316 | 326 | 28,700 |
2014/02/21 | 327 | 333 | 318 | 324 | 40,800 |
2014/02/20 | 336 | 340 | 325 | 329 | 33,500 |
2014/02/19 | 347 | 347 | 330 | 340 | 58,600 |
2014/02/18 | 339 | 339 | 320 | 332 | 62,700 |
2014/02/17 | 348 | 348 | 329 | 332 | 54,500 |
2014/02/14 | 376 | 376 | 325 | 340 | 213,000 |
2014/02/13 | 376 | 389 | 376 | 376 | 293,200 |
2014/02/12 | 450 | 457 | 446 | 456 | 10,200 |
2014/02/10 | 434 | 455 | 432 | 450 | 19,900 |
2014/02/07 | 405 | 423 | 405 | 418 | 7,200 |
2014/02/06 | 410 | 410 | 395 | 410 | 7,300 |
2014/02/05 | 408 | 411 | 390 | 396 | 13,200 |
2014/02/04 | 403 | 408 | 372 | 394 | 49,600 |
2014/02/03 | 454 | 454 | 425 | 430 | 26,200 |
2014/01/31 | 459 | 469 | 451 | 456 | 13,000 |
2014/01/30 | 460 | 466 | 455 | 466 | 7,800 |
2014/01/29 | 462 | 475 | 462 | 470 | 6,200 |
2014/01/28 | 455 | 463 | 452 | 454 | 7,900 |
2014/01/27 | 448 | 464 | 445 | 454 | 21,600 |
2014/01/24 | 477 | 485 | 475 | 480 | 7,700 |
2014/01/23 | 495 | 495 | 485 | 485 | 6,700 |
2014/01/22 | 494 | 494 | 486 | 487 | 4,700 |
2014/01/21 | 491 | 498 | 489 | 491 | 7,100 |
2014/01/20 | 512 | 512 | 482 | 492 | 52,000 |
2014/01/17 | 494 | 518 | 494 | 515 | 7,500 |
2014/01/16 | 534 | 534 | 480 | 504 | 42,000 |
2014/01/15 | 496 | 509 | 492 | 501 | 8,300 |
2014/01/14 | 492 | 505 | 483 | 485 | 13,400 |
2014/01/10 | 485 | 500 | 485 | 500 | 18,600 |
2014/01/09 | 495 | 500 | 485 | 485 | 10,800 |
2014/01/08 | 471 | 496 | 471 | 495 | 18,100 |
2014/01/07 | 480 | 481 | 469 | 474 | 4,000 |
2014/01/06 | 475 | 480 | 468 | 480 | 8,000 |