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 |
---|---|---|---|---|---|
2018/12/28 | 243 | 246 | 230 | 237 | 45,100 |
2018/12/27 | 240 | 262 | 239 | 259 | 26,400 |
2018/12/26 | 233 | 241 | 224 | 227 | 29,800 |
2018/12/25 | 239 | 241 | 232 | 236 | 31,900 |
2018/12/21 | 272 | 272 | 243 | 251 | 42,800 |
2018/12/20 | 279 | 284 | 268 | 271 | 21,900 |
2018/12/19 | 283 | 295 | 283 | 291 | 6,000 |
2018/12/18 | 294 | 294 | 286 | 291 | 8,300 |
2018/12/17 | 295 | 295 | 293 | 294 | 1,600 |
2018/12/14 | 296 | 297 | 296 | 297 | 1,400 |
2018/12/13 | 298 | 299 | 296 | 299 | 1,200 |
2018/12/12 | 292 | 298 | 292 | 297 | 3,100 |
2018/12/11 | 295 | 299 | 293 | 297 | 17,900 |
2018/12/10 | 296 | 299 | 296 | 298 | 5,100 |
2018/12/07 | 298 | 299 | 298 | 299 | 1,500 |
2018/12/06 | 299 | 299 | 296 | 298 | 2,700 |
2018/12/05 | 298 | 300 | 298 | 300 | 1,000 |
2018/12/04 | 300 | 300 | 299 | 299 | 1,400 |
2018/12/03 | 300 | 300 | 300 | 300 | 1,200 |
2018/11/30 | 300 | 301 | 300 | 301 | 900 |
2018/11/29 | 299 | 300 | 298 | 299 | 5,100 |
2018/11/28 | 299 | 299 | 297 | 299 | 5,500 |
2018/11/27 | 300 | 302 | 299 | 299 | 4,000 |
2018/11/26 | 301 | 302 | 299 | 299 | 7,700 |
2018/11/22 | 305 | 307 | 303 | 305 | 1,800 |
2018/11/21 | 303 | 307 | 303 | 307 | 500 |
2018/11/20 | 305 | 307 | 303 | 307 | 8,400 |
2018/11/19 | 304 | 307 | 304 | 307 | 1,400 |
2018/11/16 | 302 | 305 | 301 | 304 | 1,700 |
2018/11/15 | 304 | 305 | 304 | 305 | 1,100 |
2018/11/14 | 304 | 304 | 300 | 304 | 5,100 |
2018/11/13 | 303 | 304 | 302 | 304 | 1,400 |
2018/11/12 | 304 | 304 | 298 | 303 | 3,400 |
2018/11/09 | 305 | 305 | 302 | 303 | 5,400 |
2018/11/08 | 306 | 308 | 306 | 308 | 300 |
2018/11/07 | 307 | 308 | 304 | 304 | 1,200 |
2018/11/06 | 306 | 306 | 304 | 304 | 1,000 |
2018/11/05 | 304 | 310 | 302 | 306 | 3,100 |
2018/11/02 | 300 | 303 | 300 | 302 | 3,900 |
2018/11/01 | 299 | 303 | 299 | 301 | 1,200 |
2018/10/31 | 295 | 302 | 295 | 300 | 18,100 |
2018/10/30 | 301 | 302 | 299 | 300 | 2,500 |
2018/10/29 | 305 | 307 | 293 | 295 | 25,100 |
2018/10/26 | 314 | 314 | 307 | 311 | 9,000 |
2018/10/25 | 315 | 318 | 310 | 311 | 9,900 |
2018/10/24 | 315 | 316 | 310 | 315 | 16,900 |
2018/10/23 | 320 | 320 | 313 | 315 | 6,800 |
2018/10/22 | 320 | 320 | 317 | 318 | 4,100 |
2018/10/19 | 318 | 319 | 318 | 318 | 400 |
2018/10/18 | 318 | 318 | 317 | 317 | 4,400 |
2018/10/17 | 318 | 320 | 314 | 318 | 9,700 |
2018/10/16 | 316 | 320 | 316 | 319 | 1,800 |
2018/10/15 | 318 | 318 | 317 | 318 | 700 |
2018/10/12 | 312 | 318 | 311 | 318 | 7,700 |
2018/10/11 | 325 | 325 | 311 | 311 | 37,400 |
2018/10/10 | 327 | 328 | 325 | 326 | 2,500 |
2018/10/09 | 325 | 327 | 325 | 327 | 900 |
2018/10/05 | 327 | 327 | 325 | 325 | 5,600 |
2018/10/04 | 328 | 329 | 327 | 328 | 1,600 |
2018/10/03 | 331 | 334 | 327 | 328 | 13,400 |
2018/10/02 | 334 | 336 | 331 | 333 | 6,000 |
2018/10/01 | 332 | 336 | 330 | 336 | 12,700 |
2018/09/28 | 338 | 340 | 335 | 336 | 10,200 |
2018/09/27 | 339 | 339 | 336 | 339 | 2,700 |
2018/09/26 | 336 | 346 | 336 | 339 | 7,200 |
2018/09/25 | 330 | 335 | 330 | 335 | 7,400 |
2018/09/21 | 332 | 333 | 331 | 331 | 8,000 |
2018/09/20 | 336 | 336 | 331 | 331 | 51,300 |
2018/09/19 | 334 | 339 | 331 | 336 | 8,500 |
2018/09/18 | 339 | 341 | 333 | 333 | 11,500 |
2018/09/14 | 339 | 340 | 335 | 337 | 3,700 |
2018/09/13 | 335 | 340 | 335 | 340 | 4,000 |
2018/09/12 | 347 | 347 | 334 | 337 | 10,000 |
2018/09/11 | 337 | 347 | 336 | 347 | 10,700 |
2018/09/10 | 345 | 352 | 332 | 337 | 33,600 |
2018/09/07 | 340 | 344 | 339 | 344 | 5,000 |
2018/09/06 | 357 | 364 | 326 | 344 | 52,600 |
2018/09/05 | 366 | 371 | 351 | 352 | 27,200 |
2018/09/04 | 378 | 391 | 367 | 371 | 55,900 |
2018/09/03 | 373 | 381 | 365 | 381 | 66,800 |
2018/08/31 | 363 | 374 | 360 | 365 | 25,200 |
2018/08/30 | 349 | 379 | 342 | 372 | 127,900 |
2018/08/29 | 334 | 351 | 331 | 351 | 27,900 |
2018/08/28 | 336 | 337 | 331 | 331 | 12,200 |
2018/08/27 | 338 | 339 | 333 | 335 | 5,700 |
2018/08/24 | 339 | 342 | 334 | 338 | 10,100 |
2018/08/23 | 336 | 343 | 330 | 339 | 15,300 |
2018/08/22 | 345 | 345 | 335 | 336 | 23,900 |
2018/08/21 | 342 | 363 | 334 | 352 | 131,700 |
2018/08/20 | 340 | 346 | 334 | 339 | 23,400 |
2018/08/17 | 341 | 345 | 335 | 339 | 53,700 |
2018/08/16 | 329 | 350 | 329 | 340 | 87,600 |
2018/08/15 | 325 | 340 | 325 | 326 | 33,400 |
2018/08/14 | 325 | 329 | 321 | 325 | 13,500 |
2018/08/13 | 320 | 333 | 320 | 333 | 49,100 |
2018/08/10 | 325 | 326 | 322 | 323 | 2,200 |
2018/08/09 | 320 | 327 | 320 | 325 | 12,700 |
2018/08/08 | 322 | 323 | 320 | 323 | 5,300 |
2018/08/07 | 319 | 323 | 319 | 322 | 3,400 |
2018/08/06 | 326 | 326 | 319 | 319 | 10,400 |
2018/08/03 | 327 | 327 | 327 | 327 | 100 |
2018/08/02 | 327 | 327 | 327 | 327 | 1,000 |
2018/08/01 | 322 | 330 | 322 | 328 | 12,600 |
2018/07/31 | 317 | 328 | 317 | 322 | 11,000 |
2018/07/30 | 319 | 322 | 315 | 319 | 8,300 |
2018/07/27 | 323 | 323 | 319 | 319 | 4,500 |
2018/07/26 | 324 | 325 | 323 | 323 | 1,300 |
2018/07/25 | 325 | 325 | 321 | 323 | 1,400 |
2018/07/24 | 323 | 324 | 320 | 322 | 9,700 |
2018/07/23 | 323 | 325 | 323 | 324 | 1,500 |
2018/07/20 | 325 | 331 | 324 | 327 | 21,700 |
2018/07/19 | 324 | 324 | 320 | 324 | 1,200 |
2018/07/18 | 325 | 325 | 320 | 324 | 3,400 |
2018/07/17 | 324 | 324 | 319 | 320 | 3,500 |
2018/07/13 | 321 | 325 | 321 | 324 | 10,500 |
2018/07/12 | 321 | 321 | 320 | 321 | 14,900 |
2018/07/11 | 317 | 319 | 317 | 317 | 1,300 |
2018/07/10 | 316 | 316 | 314 | 315 | 600 |
2018/07/09 | 311 | 317 | 310 | 313 | 6,100 |
2018/07/06 | 315 | 319 | 308 | 315 | 9,000 |
2018/07/05 | 317 | 319 | 313 | 315 | 9,000 |
2018/07/04 | 317 | 318 | 317 | 317 | 4,300 |
2018/07/03 | 319 | 321 | 317 | 317 | 7,400 |
2018/07/02 | 320 | 326 | 320 | 320 | 2,700 |
2018/06/29 | 322 | 327 | 320 | 320 | 4,300 |
2018/06/28 | 320 | 323 | 320 | 322 | 7,000 |
2018/06/27 | 323 | 323 | 322 | 322 | 4,800 |
2018/06/26 | 329 | 329 | 320 | 321 | 18,300 |
2018/06/25 | 327 | 329 | 327 | 329 | 600 |
2018/06/22 | 327 | 327 | 326 | 326 | 2,400 |
2018/06/21 | 330 | 331 | 326 | 326 | 3,500 |
2018/06/20 | 329 | 330 | 329 | 330 | 1,700 |
2018/06/19 | 326 | 329 | 326 | 329 | 4,300 |
2018/06/18 | 327 | 330 | 327 | 329 | 8,500 |
2018/06/15 | 332 | 333 | 330 | 330 | 8,100 |
2018/06/14 | 333 | 333 | 331 | 333 | 3,900 |
2018/06/13 | 332 | 332 | 332 | 332 | 100 |
2018/06/12 | 332 | 333 | 330 | 333 | 4,300 |
2018/06/11 | 329 | 331 | 329 | 329 | 6,000 |
2018/06/08 | 332 | 332 | 329 | 329 | 8,300 |
2018/06/07 | 329 | 332 | 329 | 329 | 2,500 |
2018/06/06 | 329 | 332 | 329 | 329 | 19,700 |
2018/06/05 | 329 | 333 | 328 | 332 | 6,200 |
2018/06/04 | 327 | 333 | 327 | 329 | 64,100 |
2018/06/01 | 322 | 329 | 322 | 328 | 105,900 |
2018/05/31 | 327 | 327 | 321 | 321 | 13,800 |
2018/05/30 | 321 | 324 | 318 | 320 | 45,600 |
2018/05/29 | 322 | 324 | 318 | 324 | 82,400 |
2018/05/28 | 322 | 322 | 321 | 321 | 20,400 |
2018/05/25 | 323 | 323 | 320 | 322 | 19,900 |
2018/05/24 | 324 | 325 | 322 | 324 | 36,300 |
2018/05/23 | 324 | 325 | 320 | 324 | 43,500 |
2018/05/22 | 322 | 326 | 322 | 324 | 6,600 |
2018/05/21 | 324 | 324 | 319 | 322 | 12,600 |
2018/05/18 | 323 | 326 | 321 | 322 | 12,100 |
2018/05/17 | 320 | 325 | 311 | 324 | 26,400 |
2018/05/16 | 317 | 325 | 312 | 324 | 25,600 |
2018/05/15 | 344 | 350 | 316 | 319 | 116,900 |
2018/05/14 | 365 | 370 | 365 | 368 | 9,000 |
2018/05/11 | 370 | 370 | 364 | 365 | 4,200 |
2018/05/10 | 361 | 366 | 361 | 366 | 5,200 |
2018/05/09 | 368 | 372 | 365 | 365 | 15,200 |
2018/05/08 | 366 | 366 | 366 | 366 | 200 |
2018/05/07 | 365 | 365 | 362 | 362 | 2,600 |
2018/05/02 | 365 | 366 | 365 | 366 | 400 |
2018/05/01 | 358 | 366 | 358 | 366 | 6,300 |
2018/04/27 | 365 | 366 | 365 | 366 | 1,500 |
2018/04/26 | 365 | 365 | 361 | 363 | 3,700 |
2018/04/25 | 362 | 363 | 362 | 363 | 700 |
2018/04/24 | 363 | 363 | 360 | 362 | 4,600 |
2018/04/23 | 365 | 366 | 363 | 366 | 5,300 |
2018/04/20 | 366 | 366 | 365 | 366 | 1,800 |
2018/04/19 | 365 | 365 | 359 | 365 | 4,300 |
2018/04/18 | 365 | 367 | 364 | 365 | 1,900 |
2018/04/17 | 363 | 366 | 360 | 364 | 4,800 |
2018/04/16 | 363 | 364 | 362 | 363 | 3,800 |
2018/04/13 | 367 | 367 | 367 | 367 | 1,900 |
2018/04/12 | 365 | 367 | 365 | 367 | 200 |
2018/04/11 | 365 | 366 | 364 | 365 | 1,200 |
2018/04/10 | 368 | 369 | 365 | 365 | 10,700 |
2018/04/09 | 368 | 368 | 368 | 368 | 1,200 |
2018/04/06 | 365 | 369 | 365 | 368 | 3,200 |
2018/04/05 | 366 | 366 | 360 | 365 | 2,400 |
2018/04/04 | 368 | 374 | 368 | 369 | 1,400 |
2018/04/03 | 368 | 368 | 368 | 368 | 100 |
2018/04/02 | 366 | 380 | 365 | 368 | 16,800 |
2018/03/30 | 367 | 367 | 365 | 366 | 8,000 |
2018/03/29 | 366 | 371 | 366 | 366 | 2,000 |
2018/03/28 | 362 | 362 | 362 | 362 | 300 |
2018/03/27 | 367 | 369 | 366 | 369 | 2,000 |
2018/03/26 | 351 | 363 | 351 | 359 | 62,400 |
2018/03/23 | 364 | 366 | 358 | 358 | 4,600 |
2018/03/22 | 366 | 370 | 364 | 365 | 4,500 |
2018/03/20 | 367 | 367 | 364 | 367 | 4,800 |
2018/03/19 | 368 | 368 | 364 | 364 | 2,800 |
2018/03/16 | 366 | 368 | 366 | 368 | 200 |
2018/03/15 | 367 | 368 | 365 | 368 | 4,000 |
2018/03/14 | 368 | 368 | 367 | 368 | 3,200 |
2018/03/13 | 363 | 365 | 363 | 365 | 2,900 |
2018/03/12 | 364 | 368 | 364 | 365 | 600 |
2018/03/09 | 365 | 369 | 364 | 364 | 1,800 |
2018/03/08 | 367 | 367 | 367 | 367 | 100 |
2018/03/07 | 366 | 369 | 358 | 369 | 1,700 |
2018/03/06 | 366 | 372 | 365 | 370 | 11,500 |
2018/03/05 | 370 | 371 | 366 | 366 | 5,900 |
2018/03/02 | 373 | 373 | 365 | 370 | 5,300 |
2018/03/01 | 372 | 372 | 368 | 372 | 2,800 |
2018/02/28 | 370 | 373 | 369 | 371 | 3,900 |
2018/02/27 | 374 | 374 | 373 | 374 | 2,000 |
2018/02/26 | 367 | 374 | 367 | 370 | 14,200 |
2018/02/23 | 361 | 368 | 361 | 367 | 9,300 |
2018/02/21 | 365 | 366 | 365 | 366 | 3,800 |
2018/02/20 | 365 | 366 | 361 | 366 | 3,300 |
2018/02/19 | 367 | 367 | 358 | 360 | 2,200 |
2018/02/16 | 357 | 359 | 355 | 356 | 8,500 |
2018/02/15 | 353 | 358 | 352 | 357 | 12,700 |
2018/02/14 | 352 | 355 | 352 | 353 | 5,400 |
2018/02/13 | 356 | 356 | 353 | 353 | 700 |
2018/02/09 | 341 | 360 | 341 | 356 | 12,800 |
2018/02/08 | 358 | 361 | 355 | 357 | 2,600 |
2018/02/07 | 360 | 363 | 359 | 363 | 6,500 |
2018/02/06 | 353 | 359 | 350 | 359 | 25,200 |
2018/02/05 | 363 | 370 | 363 | 369 | 13,200 |
2018/02/02 | 384 | 385 | 382 | 382 | 2,400 |
2018/02/01 | 385 | 385 | 380 | 383 | 4,500 |
2018/01/31 | 374 | 385 | 374 | 379 | 14,500 |
2018/01/30 | 383 | 384 | 376 | 382 | 8,300 |
2018/01/29 | 383 | 386 | 382 | 383 | 13,400 |
2018/01/26 | 380 | 382 | 378 | 381 | 10,600 |
2018/01/25 | 375 | 379 | 375 | 379 | 5,800 |
2018/01/24 | 378 | 378 | 376 | 377 | 1,600 |
2018/01/23 | 374 | 378 | 374 | 378 | 14,600 |
2018/01/22 | 378 | 378 | 374 | 374 | 1,600 |
2018/01/19 | 379 | 379 | 375 | 378 | 5,900 |
2018/01/18 | 373 | 378 | 372 | 373 | 11,600 |
2018/01/17 | 378 | 378 | 375 | 375 | 7,100 |
2018/01/16 | 375 | 379 | 375 | 378 | 5,500 |
2018/01/15 | 375 | 376 | 375 | 375 | 1,500 |
2018/01/12 | 375 | 377 | 372 | 375 | 3,700 |
2018/01/11 | 375 | 380 | 368 | 373 | 14,900 |
2018/01/10 | 375 | 377 | 366 | 377 | 13,500 |
2018/01/09 | 374 | 378 | 373 | 376 | 9,000 |
2018/01/05 | 371 | 371 | 367 | 370 | 8,400 |
2018/01/04 | 370 | 379 | 362 | 377 | 27,600 |