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 |
---|---|---|---|---|---|
2016/12/30 | 298 | 301 | 296 | 298 | 9,400 |
2016/12/29 | 298 | 300 | 295 | 299 | 12,400 |
2016/12/28 | 295 | 299 | 295 | 298 | 38,900 |
2016/12/27 | 295 | 296 | 290 | 296 | 39,100 |
2016/12/26 | 297 | 297 | 289 | 296 | 31,200 |
2016/12/22 | 294 | 298 | 293 | 295 | 10,800 |
2016/12/21 | 295 | 300 | 294 | 295 | 14,300 |
2016/12/20 | 297 | 300 | 296 | 300 | 16,100 |
2016/12/19 | 292 | 300 | 290 | 297 | 18,700 |
2016/12/16 | 303 | 306 | 289 | 296 | 74,400 |
2016/12/15 | 302 | 304 | 295 | 303 | 66,000 |
2016/12/14 | 310 | 310 | 301 | 304 | 25,400 |
2016/12/13 | 308 | 313 | 299 | 312 | 40,700 |
2016/12/12 | 311 | 312 | 307 | 311 | 2,800 |
2016/12/09 | 312 | 316 | 305 | 311 | 23,200 |
2016/12/08 | 324 | 326 | 305 | 312 | 44,400 |
2016/12/07 | 324 | 328 | 317 | 320 | 47,800 |
2016/12/06 | 311 | 335 | 308 | 325 | 94,900 |
2016/12/05 | 314 | 314 | 304 | 310 | 15,900 |
2016/12/02 | 311 | 315 | 310 | 314 | 16,500 |
2016/12/01 | 318 | 318 | 311 | 312 | 14,500 |
2016/11/30 | 314 | 318 | 309 | 315 | 22,200 |
2016/11/29 | 311 | 314 | 306 | 310 | 10,900 |
2016/11/28 | 318 | 318 | 303 | 314 | 90,500 |
2016/11/25 | 327 | 327 | 312 | 316 | 65,900 |
2016/11/24 | 327 | 333 | 323 | 327 | 29,900 |
2016/11/22 | 336 | 342 | 327 | 329 | 63,900 |
2016/11/21 | 340 | 345 | 326 | 344 | 74,000 |
2016/11/18 | 321 | 349 | 321 | 337 | 123,000 |
2016/11/17 | 315 | 340 | 307 | 322 | 147,600 |
2016/11/16 | 312 | 328 | 311 | 315 | 86,900 |
2016/11/15 | 314 | 335 | 305 | 305 | 157,100 |
2016/11/14 | 306 | 315 | 299 | 300 | 142,500 |
2016/11/11 | 291 | 295 | 287 | 294 | 24,500 |
2016/11/10 | 280 | 305 | 275 | 294 | 114,500 |
2016/11/09 | 281 | 283 | 270 | 279 | 30,500 |
2016/11/08 | 283 | 289 | 279 | 289 | 14,200 |
2016/11/07 | 300 | 300 | 283 | 284 | 23,300 |
2016/11/04 | 272 | 284 | 268 | 284 | 26,900 |
2016/11/02 | 280 | 284 | 269 | 272 | 38,600 |
2016/11/01 | 286 | 287 | 281 | 284 | 24,300 |
2016/10/31 | 292 | 297 | 280 | 293 | 28,800 |
2016/10/28 | 300 | 300 | 292 | 297 | 24,800 |
2016/10/27 | 299 | 302 | 294 | 297 | 32,500 |
2016/10/26 | 306 | 320 | 288 | 301 | 212,500 |
2016/10/25 | 301 | 314 | 293 | 314 | 172,100 |
2016/10/24 | 283 | 316 | 279 | 300 | 390,800 |
2016/10/21 | 285 | 285 | 272 | 279 | 151,100 |
2016/10/20 | 274 | 316 | 270 | 270 | 857,600 |
2016/10/19 | 255 | 291 | 255 | 271 | 418,400 |
2016/10/18 | 260 | 261 | 255 | 255 | 9,500 |
2016/10/17 | 253 | 261 | 253 | 260 | 19,500 |
2016/10/14 | 251 | 252 | 251 | 252 | 300 |
2016/10/13 | 252 | 254 | 252 | 252 | 1,900 |
2016/10/12 | 253 | 253 | 251 | 251 | 300 |
2016/10/11 | 253 | 255 | 250 | 250 | 8,700 |
2016/10/07 | 251 | 253 | 251 | 253 | 1,800 |
2016/10/06 | 251 | 253 | 251 | 253 | 11,000 |
2016/10/05 | 247 | 251 | 247 | 251 | 5,000 |
2016/10/04 | 246 | 248 | 245 | 246 | 4,600 |
2016/10/03 | 246 | 248 | 246 | 248 | 1,600 |
2016/09/30 | 251 | 251 | 247 | 247 | 2,500 |
2016/09/29 | 253 | 253 | 248 | 248 | 2,000 |
2016/09/28 | 248 | 252 | 248 | 252 | 2,800 |
2016/09/27 | 249 | 249 | 249 | 249 | 300 |
2016/09/26 | 252 | 252 | 248 | 248 | 2,300 |
2016/09/23 | 249 | 253 | 249 | 251 | 1,700 |
2016/09/21 | 250 | 250 | 249 | 249 | 700 |
2016/09/20 | 249 | 250 | 248 | 248 | 1,500 |
2016/09/16 | 246 | 250 | 246 | 250 | 2,400 |
2016/09/15 | 248 | 251 | 248 | 248 | 1,400 |
2016/09/14 | 250 | 250 | 250 | 250 | 400 |
2016/09/13 | 253 | 253 | 250 | 250 | 700 |
2016/09/12 | 248 | 253 | 248 | 250 | 2,100 |
2016/09/09 | 248 | 249 | 243 | 248 | 17,300 |
2016/09/08 | 250 | 252 | 249 | 252 | 1,500 |
2016/09/07 | 252 | 252 | 249 | 249 | 4,200 |
2016/09/06 | 249 | 252 | 249 | 252 | 400 |
2016/09/05 | 252 | 253 | 248 | 249 | 3,400 |
2016/09/02 | 251 | 255 | 251 | 252 | 2,900 |
2016/09/01 | 252 | 252 | 251 | 251 | 400 |
2016/08/31 | 246 | 250 | 246 | 250 | 3,000 |
2016/08/30 | 246 | 249 | 246 | 247 | 900 |
2016/08/29 | 248 | 249 | 246 | 246 | 4,200 |
2016/08/26 | 255 | 255 | 250 | 251 | 4,700 |
2016/08/25 | 256 | 256 | 251 | 252 | 1,400 |
2016/08/24 | 257 | 257 | 254 | 254 | 400 |
2016/08/23 | 254 | 258 | 253 | 254 | 1,500 |
2016/08/22 | 259 | 259 | 254 | 254 | 1,200 |
2016/08/19 | 255 | 258 | 253 | 257 | 2,400 |
2016/08/18 | 260 | 260 | 253 | 254 | 2,800 |
2016/08/17 | 256 | 259 | 255 | 258 | 1,600 |
2016/08/16 | 256 | 256 | 256 | 256 | 100 |
2016/08/15 | 259 | 261 | 255 | 259 | 6,600 |
2016/08/12 | 257 | 262 | 255 | 262 | 4,200 |
2016/08/10 | 260 | 260 | 260 | 260 | 100 |
2016/08/09 | 261 | 261 | 260 | 260 | 200 |
2016/08/08 | 258 | 258 | 258 | 258 | 300 |
2016/08/05 | 259 | 264 | 256 | 261 | 3,200 |
2016/08/04 | 256 | 261 | 256 | 259 | 1,500 |
2016/08/03 | 259 | 265 | 257 | 257 | 2,300 |
2016/08/02 | 253 | 264 | 253 | 259 | 3,600 |
2016/08/01 | 261 | 261 | 261 | 261 | 200 |
2016/07/29 | 256 | 258 | 255 | 258 | 2,800 |
2016/07/28 | 259 | 259 | 258 | 258 | 400 |
2016/07/27 | 257 | 268 | 257 | 262 | 800 |
2016/07/26 | 260 | 260 | 256 | 257 | 1,200 |
2016/07/25 | 262 | 262 | 260 | 260 | 700 |
2016/07/22 | 261 | 262 | 260 | 262 | 1,400 |
2016/07/21 | 270 | 270 | 261 | 265 | 2,300 |
2016/07/20 | 267 | 267 | 262 | 262 | 300 |
2016/07/19 | 262 | 268 | 262 | 267 | 4,400 |
2016/07/15 | 262 | 264 | 258 | 261 | 6,200 |
2016/07/14 | 257 | 265 | 255 | 264 | 7,400 |
2016/07/13 | 258 | 261 | 257 | 257 | 13,000 |
2016/07/12 | 255 | 261 | 254 | 257 | 10,500 |
2016/07/11 | 255 | 260 | 255 | 260 | 2,300 |
2016/07/08 | 255 | 255 | 251 | 255 | 1,700 |
2016/07/07 | 258 | 258 | 251 | 258 | 4,700 |
2016/07/06 | 255 | 263 | 255 | 261 | 4,100 |
2016/07/05 | 259 | 263 | 258 | 263 | 4,400 |
2016/07/04 | 250 | 274 | 250 | 257 | 14,600 |
2016/07/01 | 255 | 257 | 255 | 256 | 1,300 |
2016/06/30 | 258 | 258 | 251 | 257 | 1,100 |
2016/06/29 | 258 | 259 | 252 | 252 | 6,400 |
2016/06/28 | 250 | 255 | 250 | 251 | 800 |
2016/06/27 | 248 | 252 | 246 | 252 | 4,400 |
2016/06/24 | 272 | 272 | 249 | 254 | 13,900 |
2016/06/23 | 261 | 265 | 259 | 260 | 2,800 |
2016/06/22 | 270 | 289 | 255 | 260 | 38,400 |
2016/06/21 | 263 | 265 | 256 | 265 | 103,600 |
2016/06/20 | 255 | 262 | 255 | 262 | 3,700 |
2016/06/17 | 254 | 254 | 250 | 251 | 6,300 |
2016/06/16 | 254 | 255 | 250 | 254 | 12,600 |
2016/06/15 | 256 | 262 | 256 | 257 | 7,100 |
2016/06/14 | 267 | 267 | 258 | 259 | 161,200 |
2016/06/13 | 275 | 275 | 269 | 269 | 5,100 |
2016/06/10 | 274 | 280 | 271 | 278 | 14,200 |
2016/06/09 | 284 | 284 | 275 | 281 | 4,100 |
2016/06/08 | 280 | 280 | 275 | 276 | 2,500 |
2016/06/07 | 280 | 280 | 280 | 280 | 700 |
2016/06/06 | 274 | 280 | 274 | 280 | 4,400 |
2016/06/03 | 274 | 287 | 274 | 276 | 6,300 |
2016/06/02 | 271 | 290 | 271 | 276 | 10,100 |
2016/06/01 | 274 | 284 | 274 | 279 | 7,300 |
2016/05/31 | 283 | 283 | 280 | 282 | 8,200 |
2016/05/30 | 293 | 293 | 267 | 283 | 33,600 |
2016/05/27 | 291 | 301 | 289 | 290 | 6,800 |
2016/05/26 | 292 | 296 | 286 | 290 | 5,900 |
2016/05/25 | 310 | 310 | 293 | 293 | 16,800 |
2016/05/24 | 315 | 315 | 304 | 311 | 15,300 |
2016/05/23 | 312 | 316 | 303 | 307 | 67,800 |
2016/05/20 | 290 | 300 | 284 | 297 | 49,100 |
2016/05/19 | 270 | 289 | 270 | 289 | 12,800 |
2016/05/18 | 282 | 285 | 273 | 275 | 9,900 |
2016/05/17 | 275 | 279 | 273 | 278 | 7,000 |
2016/05/16 | 279 | 283 | 272 | 277 | 16,300 |
2016/05/13 | 272 | 273 | 271 | 272 | 8,400 |
2016/05/12 | 280 | 280 | 275 | 275 | 3,000 |
2016/05/11 | 283 | 284 | 276 | 282 | 24,600 |
2016/05/10 | 273 | 283 | 272 | 280 | 21,500 |
2016/05/09 | 264 | 274 | 264 | 271 | 1,400 |
2016/05/06 | 261 | 268 | 261 | 261 | 2,800 |
2016/05/02 | 258 | 258 | 255 | 258 | 9,400 |
2016/04/28 | 263 | 269 | 261 | 263 | 3,500 |
2016/04/27 | 263 | 269 | 263 | 269 | 600 |
2016/04/26 | 271 | 271 | 261 | 262 | 8,200 |
2016/04/25 | 273 | 275 | 268 | 268 | 5,000 |
2016/04/22 | 271 | 274 | 268 | 274 | 1,600 |
2016/04/21 | 267 | 275 | 267 | 271 | 4,300 |
2016/04/20 | 264 | 269 | 263 | 269 | 1,400 |
2016/04/19 | 258 | 265 | 258 | 264 | 1,600 |
2016/04/18 | 258 | 260 | 257 | 258 | 5,200 |
2016/04/15 | 264 | 264 | 261 | 263 | 4,000 |
2016/04/14 | 263 | 266 | 258 | 264 | 5,200 |
2016/04/13 | 265 | 269 | 265 | 267 | 500 |
2016/04/12 | 262 | 269 | 262 | 268 | 4,200 |
2016/04/11 | 270 | 270 | 265 | 269 | 2,400 |
2016/04/08 | 258 | 263 | 258 | 262 | 400 |
2016/04/07 | 262 | 263 | 256 | 258 | 900 |
2016/04/06 | 259 | 261 | 255 | 261 | 1,300 |
2016/04/05 | 260 | 263 | 254 | 260 | 12,000 |
2016/04/04 | 265 | 265 | 259 | 260 | 6,400 |
2016/04/01 | 271 | 271 | 261 | 262 | 14,200 |
2016/03/31 | 280 | 281 | 273 | 274 | 4,100 |
2016/03/30 | 279 | 282 | 271 | 274 | 17,100 |
2016/03/29 | 278 | 288 | 271 | 287 | 25,700 |
2016/03/28 | 272 | 277 | 271 | 277 | 32,000 |
2016/03/25 | 263 | 270 | 263 | 270 | 4,000 |
2016/03/24 | 272 | 272 | 269 | 270 | 1,500 |
2016/03/23 | 259 | 265 | 259 | 265 | 3,800 |
2016/03/22 | 260 | 271 | 259 | 263 | 8,900 |
2016/03/18 | 267 | 267 | 255 | 259 | 24,000 |
2016/03/17 | 284 | 284 | 265 | 265 | 20,800 |
2016/03/16 | 276 | 282 | 276 | 280 | 1,900 |
2016/03/15 | 284 | 285 | 275 | 280 | 10,400 |
2016/03/14 | 275 | 287 | 274 | 281 | 43,200 |
2016/03/11 | 272 | 280 | 265 | 268 | 28,800 |
2016/03/10 | 267 | 275 | 261 | 267 | 24,100 |
2016/03/09 | 260 | 293 | 260 | 263 | 90,300 |
2016/03/08 | 273 | 275 | 257 | 262 | 31,700 |
2016/03/07 | 262 | 276 | 262 | 274 | 10,600 |
2016/03/04 | 260 | 269 | 254 | 261 | 14,900 |
2016/03/03 | 253 | 272 | 253 | 260 | 35,600 |
2016/03/02 | 240 | 286 | 240 | 257 | 158,900 |
2016/03/01 | 242 | 242 | 230 | 238 | 5,800 |
2016/02/29 | 242 | 242 | 237 | 241 | 1,600 |
2016/02/26 | 242 | 242 | 240 | 241 | 2,200 |
2016/02/25 | 245 | 245 | 241 | 241 | 800 |
2016/02/24 | 238 | 244 | 237 | 237 | 6,400 |
2016/02/23 | 239 | 239 | 233 | 238 | 2,600 |
2016/02/22 | 234 | 243 | 234 | 243 | 7,500 |
2016/02/19 | 227 | 234 | 227 | 234 | 4,900 |
2016/02/18 | 228 | 235 | 228 | 234 | 22,800 |
2016/02/17 | 225 | 233 | 223 | 223 | 14,300 |
2016/02/16 | 230 | 231 | 218 | 228 | 32,500 |
2016/02/15 | 242 | 242 | 228 | 231 | 20,000 |
2016/02/12 | 218 | 232 | 212 | 226 | 57,700 |
2016/02/10 | 260 | 265 | 245 | 250 | 34,200 |
2016/02/09 | 265 | 272 | 257 | 259 | 28,600 |
2016/02/08 | 268 | 274 | 261 | 270 | 13,800 |
2016/02/05 | 279 | 279 | 268 | 275 | 40,100 |
2016/02/04 | 283 | 285 | 279 | 283 | 12,600 |
2016/02/03 | 284 | 289 | 280 | 283 | 8,300 |
2016/02/02 | 286 | 291 | 273 | 287 | 37,600 |
2016/02/01 | 290 | 293 | 266 | 288 | 59,400 |
2016/01/29 | 290 | 293 | 285 | 290 | 4,800 |
2016/01/28 | 292 | 293 | 287 | 288 | 3,500 |
2016/01/27 | 285 | 293 | 285 | 292 | 17,600 |
2016/01/26 | 286 | 290 | 285 | 289 | 4,900 |
2016/01/25 | 293 | 293 | 288 | 289 | 4,200 |
2016/01/22 | 281 | 290 | 276 | 288 | 5,100 |
2016/01/21 | 284 | 288 | 271 | 279 | 27,600 |
2016/01/20 | 297 | 300 | 284 | 284 | 9,800 |
2016/01/19 | 297 | 297 | 287 | 297 | 4,200 |
2016/01/18 | 284 | 298 | 283 | 296 | 20,500 |
2016/01/15 | 292 | 301 | 292 | 298 | 24,300 |
2016/01/14 | 297 | 300 | 290 | 300 | 8,400 |
2016/01/13 | 299 | 305 | 298 | 301 | 19,800 |
2016/01/12 | 313 | 315 | 289 | 294 | 67,700 |
2016/01/08 | 315 | 322 | 310 | 321 | 19,200 |
2016/01/07 | 318 | 321 | 314 | 321 | 14,200 |
2016/01/06 | 327 | 344 | 318 | 321 | 43,600 |
2016/01/05 | 320 | 328 | 318 | 325 | 12,400 |
2016/01/04 | 325 | 325 | 320 | 324 | 14,300 |