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 |
---|---|---|---|---|---|
2015/12/30 | 318 | 329 | 318 | 324 | 14,800 |
2015/12/29 | 319 | 323 | 317 | 323 | 8,000 |
2015/12/28 | 310 | 318 | 310 | 315 | 9,800 |
2015/12/25 | 320 | 323 | 311 | 311 | 201,900 |
2015/12/24 | 327 | 329 | 321 | 321 | 141,800 |
2015/12/22 | 330 | 332 | 328 | 329 | 15,700 |
2015/12/21 | 331 | 333 | 330 | 330 | 8,300 |
2015/12/18 | 337 | 338 | 332 | 333 | 7,100 |
2015/12/17 | 332 | 337 | 332 | 336 | 7,900 |
2015/12/16 | 331 | 335 | 331 | 331 | 7,400 |
2015/12/15 | 336 | 336 | 330 | 330 | 24,700 |
2015/12/14 | 337 | 340 | 335 | 339 | 14,000 |
2015/12/11 | 347 | 352 | 344 | 345 | 15,900 |
2015/12/10 | 356 | 378 | 342 | 343 | 95,900 |
2015/12/09 | 347 | 367 | 341 | 361 | 79,500 |
2015/12/08 | 343 | 349 | 337 | 346 | 32,200 |
2015/12/07 | 339 | 341 | 333 | 341 | 10,900 |
2015/12/04 | 337 | 340 | 333 | 333 | 12,600 |
2015/12/03 | 336 | 344 | 334 | 343 | 12,900 |
2015/12/02 | 332 | 337 | 332 | 335 | 17,700 |
2015/12/01 | 330 | 333 | 330 | 331 | 9,500 |
2015/11/30 | 329 | 332 | 329 | 330 | 5,800 |
2015/11/27 | 333 | 335 | 330 | 330 | 16,900 |
2015/11/26 | 332 | 339 | 332 | 337 | 13,300 |
2015/11/25 | 327 | 332 | 327 | 332 | 6,900 |
2015/11/24 | 328 | 329 | 326 | 327 | 15,400 |
2015/11/20 | 329 | 329 | 325 | 326 | 6,400 |
2015/11/19 | 328 | 329 | 326 | 327 | 33,200 |
2015/11/18 | 332 | 332 | 325 | 325 | 19,500 |
2015/11/17 | 329 | 332 | 329 | 329 | 6,400 |
2015/11/16 | 329 | 332 | 326 | 328 | 30,000 |
2015/11/13 | 330 | 334 | 327 | 330 | 63,400 |
2015/11/12 | 345 | 353 | 340 | 351 | 28,600 |
2015/11/11 | 337 | 348 | 337 | 345 | 14,500 |
2015/11/10 | 338 | 340 | 336 | 337 | 8,000 |
2015/11/09 | 333 | 338 | 333 | 338 | 8,900 |
2015/11/06 | 335 | 339 | 329 | 331 | 34,200 |
2015/11/05 | 340 | 344 | 327 | 336 | 33,500 |
2015/11/04 | 350 | 350 | 329 | 340 | 58,100 |
2015/11/02 | 345 | 346 | 342 | 345 | 7,800 |
2015/10/30 | 344 | 348 | 339 | 344 | 18,800 |
2015/10/29 | 347 | 347 | 344 | 346 | 10,700 |
2015/10/28 | 345 | 349 | 345 | 345 | 9,800 |
2015/10/27 | 351 | 351 | 345 | 347 | 9,400 |
2015/10/26 | 343 | 353 | 343 | 350 | 26,500 |
2015/10/23 | 350 | 351 | 345 | 347 | 18,500 |
2015/10/22 | 347 | 347 | 341 | 342 | 20,700 |
2015/10/21 | 347 | 350 | 345 | 350 | 10,600 |
2015/10/20 | 353 | 353 | 347 | 348 | 8,900 |
2015/10/19 | 354 | 358 | 344 | 349 | 22,900 |
2015/10/16 | 349 | 354 | 347 | 354 | 42,900 |
2015/10/15 | 346 | 351 | 343 | 349 | 13,100 |
2015/10/14 | 354 | 359 | 346 | 347 | 29,100 |
2015/10/13 | 355 | 359 | 354 | 356 | 23,000 |
2015/10/09 | 359 | 359 | 354 | 356 | 33,600 |
2015/10/08 | 382 | 382 | 359 | 359 | 72,700 |
2015/10/07 | 361 | 385 | 358 | 383 | 54,500 |
2015/10/06 | 360 | 369 | 356 | 361 | 25,800 |
2015/10/05 | 350 | 371 | 350 | 359 | 68,000 |
2015/10/02 | 343 | 345 | 342 | 342 | 17,600 |
2015/10/01 | 340 | 346 | 340 | 345 | 10,500 |
2015/09/30 | 338 | 340 | 337 | 340 | 8,900 |
2015/09/29 | 346 | 346 | 334 | 335 | 23,000 |
2015/09/28 | 341 | 362 | 341 | 350 | 45,200 |
2015/09/25 | 342 | 347 | 338 | 340 | 62,300 |
2015/09/24 | 345 | 347 | 340 | 340 | 13,000 |
2015/09/18 | 348 | 355 | 346 | 346 | 15,700 |
2015/09/17 | 347 | 350 | 345 | 345 | 17,800 |
2015/09/16 | 349 | 349 | 341 | 343 | 12,100 |
2015/09/15 | 355 | 360 | 347 | 349 | 24,600 |
2015/09/14 | 353 | 358 | 353 | 355 | 21,700 |
2015/09/11 | 352 | 375 | 352 | 363 | 30,400 |
2015/09/10 | 344 | 353 | 339 | 351 | 16,500 |
2015/09/09 | 347 | 360 | 346 | 355 | 33,900 |
2015/09/08 | 339 | 347 | 334 | 339 | 27,500 |
2015/09/07 | 342 | 351 | 331 | 340 | 53,700 |
2015/09/04 | 372 | 372 | 344 | 348 | 80,200 |
2015/09/03 | 377 | 379 | 369 | 372 | 19,200 |
2015/09/02 | 365 | 376 | 365 | 369 | 44,800 |
2015/09/01 | 398 | 408 | 373 | 379 | 99,300 |
2015/08/31 | 400 | 403 | 388 | 388 | 68,200 |
2015/08/28 | 395 | 404 | 385 | 395 | 113,400 |
2015/08/27 | 388 | 402 | 382 | 391 | 93,700 |
2015/08/26 | 391 | 397 | 375 | 390 | 78,000 |
2015/08/25 | 369 | 390 | 350 | 367 | 157,800 |
2015/08/24 | 413 | 421 | 370 | 372 | 295,800 |
2015/08/21 | 442 | 442 | 420 | 432 | 134,800 |
2015/08/20 | 449 | 459 | 443 | 450 | 100,500 |
2015/08/19 | 496 | 503 | 437 | 461 | 536,600 |
2015/08/18 | 503 | 520 | 495 | 502 | 190,700 |
2015/08/17 | 495 | 511 | 493 | 493 | 107,900 |
2015/08/14 | 506 | 528 | 492 | 502 | 420,800 |
2015/08/13 | 500 | 512 | 498 | 499 | 115,900 |
2015/08/12 | 501 | 516 | 491 | 510 | 167,700 |
2015/08/11 | 505 | 522 | 500 | 506 | 269,800 |
2015/08/10 | 516 | 517 | 499 | 511 | 216,000 |
2015/08/07 | 527 | 544 | 504 | 511 | 426,900 |
2015/08/06 | 575 | 587 | 528 | 529 | 765,300 |
2015/08/05 | 615 | 625 | 555 | 556 | 1,208,500 |
2015/08/04 | 737 | 777 | 616 | 655 | 3,209,400 |
2015/08/03 | 692 | 722 | 637 | 722 | 4,554,800 |
2015/07/31 | 549 | 622 | 535 | 622 | 4,844,900 |
2015/07/30 | 556 | 563 | 513 | 522 | 1,268,600 |
2015/07/29 | 669 | 689 | 558 | 565 | 5,820,900 |
2015/07/28 | 483 | 609 | 479 | 609 | 15,860,600 |
2015/07/27 | 509 | 509 | 509 | 509 | 756,900 |
2015/07/24 | 429 | 429 | 429 | 429 | 80,600 |
2015/07/23 | 350 | 351 | 349 | 349 | 14,300 |
2015/07/22 | 346 | 347 | 342 | 346 | 48,700 |
2015/07/21 | 352 | 352 | 346 | 350 | 2,500 |
2015/07/17 | 354 | 354 | 343 | 349 | 17,200 |
2015/07/16 | 352 | 352 | 345 | 351 | 8,700 |
2015/07/15 | 349 | 355 | 347 | 351 | 13,800 |
2015/07/14 | 347 | 353 | 345 | 347 | 30,000 |
2015/07/13 | 340 | 349 | 337 | 347 | 24,300 |
2015/07/10 | 345 | 348 | 340 | 340 | 8,500 |
2015/07/09 | 341 | 358 | 338 | 349 | 19,700 |
2015/07/08 | 358 | 358 | 350 | 351 | 23,700 |
2015/07/07 | 358 | 361 | 356 | 358 | 10,100 |
2015/07/06 | 361 | 362 | 357 | 357 | 6,900 |
2015/07/03 | 361 | 371 | 361 | 363 | 12,600 |
2015/07/02 | 368 | 368 | 361 | 362 | 2,900 |
2015/07/01 | 364 | 370 | 360 | 365 | 10,400 |
2015/06/30 | 357 | 363 | 355 | 360 | 12,800 |
2015/06/29 | 351 | 360 | 345 | 351 | 20,800 |
2015/06/26 | 364 | 364 | 360 | 361 | 2,600 |
2015/06/25 | 365 | 365 | 361 | 361 | 500 |
2015/06/24 | 365 | 365 | 359 | 365 | 16,200 |
2015/06/23 | 365 | 365 | 362 | 364 | 4,000 |
2015/06/22 | 357 | 369 | 357 | 363 | 37,300 |
2015/06/19 | 366 | 368 | 363 | 365 | 5,500 |
2015/06/18 | 368 | 371 | 365 | 366 | 4,500 |
2015/06/17 | 365 | 368 | 365 | 368 | 5,900 |
2015/06/16 | 368 | 368 | 365 | 368 | 3,100 |
2015/06/15 | 367 | 373 | 365 | 368 | 10,500 |
2015/06/12 | 376 | 380 | 375 | 375 | 19,800 |
2015/06/11 | 369 | 376 | 368 | 375 | 39,200 |
2015/06/10 | 361 | 365 | 357 | 365 | 9,200 |
2015/06/09 | 365 | 365 | 361 | 364 | 10,100 |
2015/06/08 | 366 | 366 | 365 | 365 | 5,800 |
2015/06/05 | 370 | 370 | 366 | 366 | 1,800 |
2015/06/04 | 365 | 373 | 364 | 366 | 7,100 |
2015/06/03 | 370 | 370 | 365 | 365 | 3,100 |
2015/06/02 | 365 | 369 | 365 | 369 | 2,700 |
2015/06/01 | 364 | 373 | 363 | 366 | 8,200 |
2015/05/29 | 363 | 364 | 362 | 364 | 1,600 |
2015/05/28 | 366 | 366 | 361 | 365 | 11,300 |
2015/05/27 | 363 | 366 | 360 | 366 | 7,700 |
2015/05/26 | 363 | 365 | 360 | 365 | 9,300 |
2015/05/25 | 369 | 370 | 361 | 362 | 26,700 |
2015/05/22 | 358 | 358 | 356 | 357 | 3,100 |
2015/05/21 | 358 | 359 | 357 | 359 | 3,300 |
2015/05/20 | 356 | 358 | 355 | 358 | 2,100 |
2015/05/19 | 354 | 360 | 354 | 356 | 21,900 |
2015/05/18 | 361 | 362 | 357 | 359 | 14,000 |
2015/05/15 | 360 | 369 | 357 | 363 | 37,400 |
2015/05/14 | 383 | 385 | 378 | 380 | 12,100 |
2015/05/13 | 378 | 381 | 377 | 381 | 4,500 |
2015/05/12 | 381 | 384 | 377 | 380 | 10,000 |
2015/05/11 | 381 | 383 | 380 | 380 | 3,300 |
2015/05/08 | 382 | 382 | 379 | 382 | 7,100 |
2015/05/07 | 380 | 383 | 380 | 380 | 2,400 |
2015/05/01 | 379 | 399 | 376 | 380 | 56,800 |
2015/04/30 | 381 | 381 | 376 | 376 | 9,200 |
2015/04/28 | 378 | 381 | 378 | 378 | 12,500 |
2015/04/27 | 382 | 386 | 379 | 382 | 11,700 |
2015/04/24 | 383 | 383 | 380 | 380 | 2,500 |
2015/04/23 | 379 | 386 | 379 | 381 | 9,900 |
2015/04/22 | 378 | 382 | 376 | 379 | 13,400 |
2015/04/21 | 383 | 383 | 378 | 380 | 4,200 |
2015/04/20 | 386 | 386 | 380 | 380 | 6,900 |
2015/04/17 | 388 | 391 | 383 | 386 | 3,400 |
2015/04/16 | 382 | 392 | 381 | 392 | 15,200 |
2015/04/15 | 386 | 386 | 379 | 381 | 4,000 |
2015/04/14 | 381 | 388 | 378 | 383 | 8,900 |
2015/04/13 | 385 | 385 | 378 | 383 | 4,000 |
2015/04/10 | 383 | 384 | 375 | 384 | 7,600 |
2015/04/09 | 388 | 388 | 379 | 383 | 3,800 |
2015/04/08 | 381 | 385 | 381 | 385 | 3,600 |
2015/04/07 | 380 | 380 | 377 | 378 | 600 |
2015/04/06 | 380 | 380 | 374 | 377 | 11,100 |
2015/04/03 | 382 | 385 | 382 | 383 | 3,500 |
2015/04/02 | 390 | 390 | 381 | 384 | 4,400 |
2015/04/01 | 391 | 391 | 378 | 389 | 4,100 |
2015/03/31 | 390 | 399 | 389 | 389 | 6,200 |
2015/03/30 | 396 | 396 | 386 | 391 | 6,700 |
2015/03/27 | 391 | 398 | 387 | 391 | 2,900 |
2015/03/26 | 389 | 399 | 389 | 392 | 91,600 |
2015/03/25 | 389 | 390 | 378 | 390 | 54,800 |
2015/03/24 | 389 | 389 | 380 | 382 | 1,500 |
2015/03/23 | 380 | 390 | 377 | 390 | 4,600 |
2015/03/20 | 383 | 383 | 373 | 380 | 17,500 |
2015/03/19 | 374 | 381 | 374 | 381 | 13,500 |
2015/03/18 | 387 | 387 | 377 | 379 | 6,900 |
2015/03/17 | 384 | 390 | 383 | 384 | 6,600 |
2015/03/16 | 388 | 388 | 385 | 386 | 7,100 |
2015/03/13 | 387 | 389 | 386 | 389 | 2,800 |
2015/03/12 | 385 | 386 | 376 | 385 | 5,900 |
2015/03/11 | 378 | 381 | 376 | 381 | 5,400 |
2015/03/10 | 386 | 391 | 381 | 381 | 8,400 |
2015/03/09 | 390 | 392 | 386 | 389 | 10,400 |
2015/03/06 | 401 | 401 | 391 | 395 | 14,500 |
2015/03/05 | 393 | 401 | 392 | 398 | 16,800 |
2015/03/04 | 390 | 400 | 386 | 393 | 25,200 |
2015/03/03 | 382 | 399 | 382 | 386 | 40,800 |
2015/03/02 | 379 | 383 | 372 | 381 | 44,900 |
2015/02/27 | 372 | 376 | 372 | 374 | 3,200 |
2015/02/26 | 379 | 379 | 368 | 377 | 11,900 |
2015/02/25 | 374 | 377 | 370 | 377 | 8,400 |
2015/02/24 | 373 | 376 | 370 | 372 | 26,200 |
2015/02/23 | 370 | 374 | 366 | 374 | 10,800 |
2015/02/20 | 370 | 374 | 370 | 370 | 5,800 |
2015/02/19 | 375 | 378 | 370 | 371 | 8,900 |
2015/02/18 | 370 | 375 | 369 | 374 | 10,600 |
2015/02/17 | 370 | 374 | 367 | 368 | 10,100 |
2015/02/16 | 372 | 374 | 364 | 370 | 10,600 |
2015/02/13 | 381 | 392 | 360 | 372 | 52,100 |
2015/02/12 | 395 | 395 | 374 | 382 | 20,900 |
2015/02/10 | 402 | 411 | 400 | 401 | 7,700 |
2015/02/09 | 410 | 410 | 400 | 406 | 24,900 |
2015/02/06 | 399 | 416 | 393 | 405 | 42,500 |
2015/02/05 | 392 | 400 | 380 | 396 | 14,400 |
2015/02/04 | 399 | 399 | 389 | 392 | 6,800 |
2015/02/03 | 389 | 397 | 384 | 397 | 7,400 |
2015/02/02 | 391 | 397 | 389 | 389 | 8,000 |
2015/01/30 | 399 | 399 | 392 | 392 | 11,000 |
2015/01/29 | 408 | 408 | 399 | 399 | 9,400 |
2015/01/28 | 409 | 409 | 401 | 407 | 10,000 |
2015/01/27 | 407 | 410 | 405 | 409 | 11,500 |
2015/01/26 | 414 | 417 | 401 | 410 | 11,100 |
2015/01/23 | 437 | 438 | 412 | 414 | 46,800 |
2015/01/22 | 420 | 440 | 420 | 429 | 74,600 |
2015/01/21 | 395 | 442 | 390 | 420 | 121,400 |
2015/01/20 | 415 | 415 | 384 | 395 | 47,200 |
2015/01/19 | 405 | 425 | 398 | 413 | 128,600 |
2015/01/16 | 381 | 420 | 370 | 397 | 191,200 |
2015/01/15 | 373 | 374 | 370 | 373 | 4,200 |
2015/01/14 | 365 | 375 | 365 | 371 | 11,200 |
2015/01/13 | 371 | 374 | 364 | 364 | 29,700 |
2015/01/09 | 368 | 374 | 368 | 370 | 14,900 |
2015/01/08 | 377 | 377 | 359 | 370 | 9,200 |
2015/01/07 | 363 | 375 | 363 | 374 | 2,900 |
2015/01/06 | 372 | 375 | 367 | 367 | 3,600 |
2015/01/05 | 370 | 378 | 364 | 377 | 9,200 |