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 |
---|---|---|---|---|---|
2017/12/29 | 357 | 364 | 354 | 364 | 13,600 |
2017/12/28 | 362 | 362 | 355 | 356 | 6,800 |
2017/12/27 | 360 | 363 | 350 | 361 | 16,500 |
2017/12/26 | 368 | 381 | 352 | 363 | 77,200 |
2017/12/25 | 355 | 374 | 355 | 374 | 66,400 |
2017/12/22 | 352 | 359 | 352 | 357 | 15,600 |
2017/12/21 | 348 | 354 | 346 | 351 | 12,900 |
2017/12/20 | 350 | 355 | 346 | 349 | 35,700 |
2017/12/19 | 345 | 350 | 345 | 350 | 18,600 |
2017/12/18 | 354 | 354 | 345 | 349 | 13,600 |
2017/12/15 | 350 | 350 | 340 | 349 | 22,700 |
2017/12/14 | 338 | 357 | 338 | 354 | 303,500 |
2017/12/13 | 338 | 339 | 337 | 338 | 5,800 |
2017/12/12 | 337 | 340 | 337 | 338 | 4,500 |
2017/12/11 | 339 | 339 | 335 | 336 | 6,200 |
2017/12/08 | 335 | 339 | 335 | 339 | 16,700 |
2017/12/07 | 337 | 339 | 336 | 339 | 12,400 |
2017/12/06 | 338 | 339 | 338 | 339 | 600 |
2017/12/05 | 339 | 340 | 336 | 338 | 4,600 |
2017/12/04 | 342 | 342 | 336 | 340 | 8,300 |
2017/12/01 | 338 | 343 | 336 | 341 | 20,400 |
2017/11/30 | 338 | 340 | 333 | 338 | 10,700 |
2017/11/29 | 341 | 342 | 336 | 340 | 5,700 |
2017/11/28 | 342 | 346 | 336 | 338 | 30,900 |
2017/11/27 | 340 | 341 | 339 | 339 | 5,100 |
2017/11/24 | 336 | 339 | 333 | 338 | 6,800 |
2017/11/22 | 338 | 338 | 329 | 336 | 29,100 |
2017/11/21 | 349 | 351 | 335 | 340 | 20,400 |
2017/11/20 | 348 | 353 | 344 | 353 | 10,400 |
2017/11/17 | 347 | 347 | 340 | 346 | 6,700 |
2017/11/16 | 332 | 346 | 332 | 341 | 5,300 |
2017/11/15 | 337 | 344 | 327 | 337 | 20,700 |
2017/11/14 | 375 | 375 | 340 | 343 | 49,100 |
2017/11/13 | 383 | 383 | 372 | 375 | 14,900 |
2017/11/10 | 367 | 384 | 367 | 382 | 26,900 |
2017/11/09 | 372 | 372 | 368 | 370 | 9,800 |
2017/11/08 | 362 | 374 | 362 | 366 | 8,200 |
2017/11/07 | 377 | 377 | 366 | 366 | 9,700 |
2017/11/06 | 382 | 385 | 372 | 385 | 10,700 |
2017/11/02 | 381 | 381 | 365 | 381 | 11,400 |
2017/11/01 | 384 | 392 | 381 | 386 | 17,800 |
2017/10/31 | 380 | 382 | 379 | 382 | 10,400 |
2017/10/30 | 378 | 383 | 378 | 380 | 3,400 |
2017/10/27 | 378 | 385 | 373 | 383 | 14,400 |
2017/10/26 | 383 | 383 | 373 | 380 | 22,700 |
2017/10/25 | 382 | 385 | 376 | 383 | 10,300 |
2017/10/24 | 372 | 387 | 372 | 385 | 35,400 |
2017/10/23 | 372 | 377 | 364 | 375 | 8,500 |
2017/10/20 | 379 | 379 | 361 | 375 | 19,200 |
2017/10/19 | 368 | 394 | 368 | 379 | 122,500 |
2017/10/18 | 367 | 371 | 363 | 371 | 16,300 |
2017/10/17 | 370 | 370 | 365 | 367 | 12,500 |
2017/10/16 | 364 | 370 | 361 | 370 | 23,300 |
2017/10/13 | 361 | 367 | 360 | 364 | 20,900 |
2017/10/12 | 349 | 371 | 349 | 364 | 92,800 |
2017/10/11 | 350 | 352 | 347 | 352 | 6,900 |
2017/10/10 | 343 | 349 | 343 | 348 | 7,200 |
2017/10/06 | 344 | 347 | 344 | 345 | 9,300 |
2017/10/05 | 350 | 350 | 331 | 346 | 23,200 |
2017/10/04 | 348 | 350 | 345 | 350 | 8,600 |
2017/10/03 | 350 | 350 | 348 | 350 | 8,400 |
2017/10/02 | 355 | 355 | 338 | 350 | 73,700 |
2017/09/29 | 349 | 356 | 345 | 353 | 12,400 |
2017/09/28 | 355 | 355 | 348 | 353 | 14,100 |
2017/09/27 | 359 | 365 | 352 | 354 | 18,500 |
2017/09/26 | 347 | 399 | 346 | 358 | 177,900 |
2017/09/25 | 342 | 351 | 342 | 349 | 81,900 |
2017/09/22 | 351 | 354 | 348 | 349 | 16,100 |
2017/09/21 | 348 | 351 | 345 | 347 | 40,400 |
2017/09/20 | 349 | 351 | 345 | 351 | 16,900 |
2017/09/19 | 348 | 351 | 346 | 351 | 12,400 |
2017/09/15 | 346 | 351 | 340 | 351 | 12,800 |
2017/09/14 | 364 | 365 | 345 | 346 | 32,100 |
2017/09/13 | 356 | 369 | 356 | 369 | 25,500 |
2017/09/12 | 356 | 361 | 352 | 359 | 9,400 |
2017/09/11 | 359 | 360 | 351 | 359 | 7,800 |
2017/09/08 | 360 | 360 | 355 | 359 | 1,300 |
2017/09/07 | 355 | 360 | 354 | 360 | 4,700 |
2017/09/06 | 348 | 360 | 348 | 358 | 5,800 |
2017/09/05 | 356 | 362 | 349 | 357 | 16,400 |
2017/09/04 | 357 | 359 | 355 | 359 | 4,200 |
2017/09/01 | 356 | 360 | 355 | 359 | 1,400 |
2017/08/31 | 355 | 362 | 353 | 355 | 8,100 |
2017/08/30 | 355 | 362 | 353 | 355 | 4,900 |
2017/08/29 | 352 | 359 | 349 | 355 | 3,700 |
2017/08/28 | 349 | 359 | 349 | 359 | 10,300 |
2017/08/25 | 347 | 350 | 346 | 347 | 7,500 |
2017/08/24 | 346 | 355 | 346 | 351 | 11,100 |
2017/08/23 | 358 | 375 | 345 | 345 | 75,100 |
2017/08/22 | 344 | 344 | 337 | 342 | 3,200 |
2017/08/21 | 342 | 344 | 334 | 344 | 6,400 |
2017/08/18 | 347 | 347 | 342 | 347 | 800 |
2017/08/17 | 352 | 354 | 347 | 347 | 2,900 |
2017/08/16 | 353 | 357 | 352 | 352 | 1,200 |
2017/08/15 | 337 | 357 | 337 | 356 | 28,700 |
2017/08/14 | 368 | 369 | 347 | 353 | 21,600 |
2017/08/10 | 360 | 365 | 354 | 362 | 6,700 |
2017/08/09 | 357 | 361 | 354 | 360 | 10,700 |
2017/08/08 | 358 | 362 | 358 | 360 | 2,500 |
2017/08/07 | 356 | 360 | 356 | 358 | 5,700 |
2017/08/04 | 355 | 359 | 339 | 356 | 7,300 |
2017/08/03 | 357 | 361 | 355 | 359 | 9,600 |
2017/08/02 | 351 | 354 | 348 | 353 | 3,100 |
2017/08/01 | 359 | 359 | 347 | 354 | 19,100 |
2017/07/31 | 361 | 366 | 352 | 361 | 23,100 |
2017/07/28 | 363 | 365 | 362 | 363 | 3,600 |
2017/07/27 | 360 | 363 | 360 | 363 | 1,100 |
2017/07/26 | 357 | 365 | 357 | 362 | 8,000 |
2017/07/25 | 364 | 364 | 355 | 361 | 6,500 |
2017/07/24 | 363 | 364 | 362 | 364 | 1,800 |
2017/07/21 | 356 | 369 | 356 | 363 | 7,300 |
2017/07/20 | 361 | 367 | 358 | 358 | 6,800 |
2017/07/19 | 359 | 365 | 359 | 363 | 3,800 |
2017/07/18 | 361 | 364 | 361 | 362 | 2,400 |
2017/07/14 | 363 | 367 | 360 | 361 | 7,700 |
2017/07/13 | 370 | 372 | 363 | 366 | 12,600 |
2017/07/12 | 358 | 387 | 358 | 369 | 309,000 |
2017/07/11 | 358 | 360 | 356 | 358 | 7,200 |
2017/07/10 | 360 | 360 | 356 | 358 | 7,500 |
2017/07/07 | 366 | 366 | 357 | 360 | 8,100 |
2017/07/06 | 373 | 373 | 366 | 366 | 20,900 |
2017/07/05 | 370 | 374 | 368 | 373 | 4,100 |
2017/07/04 | 374 | 376 | 370 | 370 | 9,500 |
2017/07/03 | 367 | 376 | 367 | 375 | 15,300 |
2017/06/30 | 367 | 372 | 367 | 371 | 10,800 |
2017/06/29 | 365 | 378 | 365 | 375 | 19,600 |
2017/06/28 | 371 | 373 | 367 | 371 | 5,400 |
2017/06/27 | 370 | 388 | 370 | 371 | 4,800 |
2017/06/26 | 354 | 389 | 354 | 367 | 38,400 |
2017/06/23 | 371 | 371 | 355 | 358 | 14,000 |
2017/06/22 | 367 | 372 | 366 | 370 | 6,800 |
2017/06/21 | 368 | 372 | 366 | 367 | 10,800 |
2017/06/20 | 379 | 379 | 365 | 368 | 20,200 |
2017/06/19 | 366 | 373 | 363 | 371 | 7,700 |
2017/06/16 | 365 | 369 | 361 | 363 | 27,000 |
2017/06/15 | 374 | 374 | 367 | 369 | 13,200 |
2017/06/14 | 371 | 375 | 368 | 374 | 9,500 |
2017/06/13 | 374 | 378 | 361 | 371 | 34,600 |
2017/06/12 | 376 | 380 | 365 | 376 | 58,100 |
2017/06/09 | 391 | 392 | 363 | 370 | 75,600 |
2017/06/08 | 399 | 401 | 376 | 392 | 69,000 |
2017/06/07 | 400 | 404 | 381 | 392 | 76,800 |
2017/06/06 | 414 | 420 | 399 | 410 | 121,300 |
2017/06/05 | 378 | 428 | 378 | 411 | 313,200 |
2017/06/02 | 354 | 407 | 354 | 375 | 216,100 |
2017/06/01 | 356 | 369 | 342 | 356 | 42,800 |
2017/05/31 | 364 | 366 | 356 | 356 | 63,200 |
2017/05/30 | 341 | 370 | 340 | 360 | 230,400 |
2017/05/29 | 335 | 340 | 335 | 337 | 5,900 |
2017/05/26 | 335 | 338 | 332 | 335 | 7,800 |
2017/05/25 | 335 | 335 | 333 | 335 | 15,600 |
2017/05/24 | 326 | 333 | 326 | 331 | 14,500 |
2017/05/23 | 330 | 330 | 326 | 328 | 11,400 |
2017/05/22 | 332 | 332 | 326 | 328 | 11,800 |
2017/05/19 | 331 | 332 | 326 | 330 | 9,100 |
2017/05/18 | 321 | 336 | 321 | 331 | 23,100 |
2017/05/17 | 339 | 339 | 331 | 337 | 7,000 |
2017/05/16 | 329 | 340 | 318 | 335 | 59,500 |
2017/05/15 | 350 | 350 | 338 | 345 | 90,700 |
2017/05/12 | 340 | 342 | 334 | 335 | 22,300 |
2017/05/11 | 332 | 345 | 332 | 340 | 34,400 |
2017/05/10 | 333 | 335 | 330 | 332 | 13,300 |
2017/05/09 | 335 | 338 | 329 | 334 | 27,000 |
2017/05/08 | 326 | 375 | 323 | 338 | 305,100 |
2017/05/02 | 321 | 331 | 320 | 321 | 18,400 |
2017/05/01 | 318 | 327 | 318 | 321 | 5,600 |
2017/04/28 | 318 | 323 | 318 | 318 | 3,200 |
2017/04/27 | 319 | 324 | 318 | 318 | 2,000 |
2017/04/26 | 320 | 322 | 317 | 318 | 2,800 |
2017/04/25 | 318 | 318 | 315 | 318 | 1,100 |
2017/04/24 | 319 | 319 | 313 | 315 | 6,800 |
2017/04/21 | 316 | 319 | 316 | 319 | 1,100 |
2017/04/20 | 315 | 316 | 315 | 316 | 800 |
2017/04/19 | 322 | 322 | 322 | 322 | 200 |
2017/04/18 | 320 | 323 | 316 | 323 | 14,400 |
2017/04/17 | 310 | 315 | 309 | 315 | 3,900 |
2017/04/14 | 310 | 316 | 308 | 312 | 5,900 |
2017/04/13 | 310 | 315 | 306 | 315 | 7,900 |
2017/04/12 | 316 | 319 | 309 | 313 | 20,400 |
2017/04/11 | 328 | 328 | 322 | 323 | 1,600 |
2017/04/10 | 330 | 330 | 323 | 326 | 2,600 |
2017/04/07 | 325 | 325 | 320 | 323 | 6,100 |
2017/04/06 | 326 | 327 | 320 | 325 | 12,500 |
2017/04/05 | 321 | 329 | 321 | 326 | 7,400 |
2017/04/04 | 338 | 339 | 320 | 325 | 42,900 |
2017/04/03 | 331 | 340 | 328 | 340 | 47,200 |
2017/03/31 | 329 | 330 | 327 | 328 | 6,100 |
2017/03/30 | 327 | 331 | 327 | 328 | 8,100 |
2017/03/29 | 334 | 334 | 320 | 331 | 9,200 |
2017/03/28 | 336 | 336 | 325 | 331 | 29,100 |
2017/03/27 | 338 | 339 | 329 | 337 | 21,500 |
2017/03/24 | 335 | 337 | 325 | 335 | 58,800 |
2017/03/23 | 323 | 331 | 323 | 331 | 27,400 |
2017/03/22 | 327 | 336 | 326 | 326 | 25,600 |
2017/03/21 | 319 | 335 | 319 | 332 | 44,200 |
2017/03/17 | 330 | 333 | 319 | 319 | 21,600 |
2017/03/16 | 311 | 336 | 310 | 333 | 186,100 |
2017/03/15 | 311 | 314 | 308 | 311 | 13,600 |
2017/03/14 | 308 | 311 | 308 | 311 | 4,000 |
2017/03/13 | 310 | 313 | 310 | 312 | 7,400 |
2017/03/10 | 309 | 313 | 309 | 309 | 14,600 |
2017/03/09 | 312 | 312 | 309 | 309 | 5,000 |
2017/03/08 | 314 | 314 | 308 | 313 | 16,400 |
2017/03/07 | 313 | 317 | 313 | 314 | 3,200 |
2017/03/06 | 318 | 318 | 315 | 318 | 15,800 |
2017/03/03 | 315 | 318 | 314 | 318 | 1,900 |
2017/03/02 | 321 | 322 | 311 | 318 | 39,000 |
2017/03/01 | 319 | 322 | 311 | 316 | 14,300 |
2017/02/28 | 322 | 322 | 317 | 319 | 7,300 |
2017/02/27 | 317 | 325 | 316 | 321 | 13,200 |
2017/02/24 | 323 | 330 | 323 | 325 | 69,300 |
2017/02/23 | 325 | 343 | 315 | 328 | 240,500 |
2017/02/22 | 303 | 332 | 303 | 319 | 444,700 |
2017/02/21 | 300 | 305 | 295 | 303 | 27,700 |
2017/02/20 | 297 | 301 | 294 | 300 | 9,100 |
2017/02/17 | 300 | 300 | 297 | 297 | 3,100 |
2017/02/16 | 300 | 300 | 298 | 300 | 4,200 |
2017/02/15 | 292 | 301 | 288 | 298 | 91,200 |
2017/02/14 | 306 | 309 | 306 | 308 | 30,200 |
2017/02/13 | 305 | 306 | 301 | 305 | 14,900 |
2017/02/10 | 304 | 305 | 303 | 304 | 8,500 |
2017/02/09 | 303 | 304 | 300 | 304 | 12,400 |
2017/02/08 | 299 | 303 | 295 | 303 | 17,600 |
2017/02/07 | 299 | 300 | 297 | 299 | 9,600 |
2017/02/06 | 297 | 299 | 293 | 297 | 25,900 |
2017/02/03 | 302 | 302 | 298 | 301 | 10,900 |
2017/02/02 | 302 | 304 | 301 | 302 | 6,200 |
2017/02/01 | 307 | 309 | 302 | 302 | 19,400 |
2017/01/31 | 308 | 311 | 306 | 311 | 57,700 |
2017/01/30 | 307 | 310 | 306 | 308 | 13,500 |
2017/01/27 | 307 | 309 | 306 | 309 | 9,100 |
2017/01/26 | 308 | 309 | 306 | 308 | 11,000 |
2017/01/25 | 305 | 307 | 303 | 306 | 11,900 |
2017/01/24 | 304 | 306 | 304 | 306 | 1,300 |
2017/01/23 | 306 | 306 | 300 | 306 | 11,200 |
2017/01/20 | 304 | 306 | 300 | 306 | 2,700 |
2017/01/19 | 302 | 304 | 302 | 304 | 1,100 |
2017/01/18 | 303 | 306 | 300 | 306 | 13,200 |
2017/01/17 | 303 | 308 | 301 | 303 | 44,000 |
2017/01/16 | 307 | 307 | 303 | 307 | 17,000 |
2017/01/13 | 306 | 310 | 303 | 305 | 276,700 |
2017/01/12 | 308 | 308 | 300 | 306 | 49,800 |
2017/01/11 | 306 | 307 | 303 | 307 | 7,200 |
2017/01/10 | 303 | 306 | 300 | 303 | 32,500 |
2017/01/06 | 301 | 303 | 300 | 303 | 9,800 |
2017/01/05 | 300 | 309 | 299 | 304 | 38,900 |
2017/01/04 | 299 | 304 | 296 | 300 | 28,300 |