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 |
---|---|---|---|---|---|
2019/12/30 | 235 | 236 | 235 | 235 | 900 |
2019/12/27 | 239 | 239 | 235 | 235 | 3,000 |
2019/12/26 | 239 | 239 | 235 | 236 | 7,700 |
2019/12/25 | 240 | 240 | 236 | 236 | 4,000 |
2019/12/24 | 239 | 240 | 237 | 237 | 6,600 |
2019/12/23 | 239 | 241 | 238 | 239 | 5,300 |
2019/12/20 | 240 | 241 | 238 | 241 | 7,300 |
2019/12/19 | 240 | 243 | 238 | 243 | 12,600 |
2019/12/18 | 238 | 240 | 238 | 240 | 8,000 |
2019/12/17 | 239 | 239 | 239 | 239 | 1,600 |
2019/12/16 | 238 | 239 | 238 | 239 | 1,800 |
2019/12/13 | 239 | 239 | 235 | 239 | 14,900 |
2019/12/12 | 238 | 239 | 236 | 236 | 4,900 |
2019/12/11 | 240 | 241 | 238 | 239 | 4,300 |
2019/12/10 | 237 | 241 | 236 | 240 | 19,000 |
2019/12/09 | 239 | 239 | 233 | 237 | 42,500 |
2019/12/06 | 238 | 249 | 238 | 249 | 15,900 |
2019/12/05 | 232 | 238 | 231 | 238 | 7,100 |
2019/12/04 | 235 | 235 | 231 | 232 | 3,900 |
2019/12/03 | 235 | 235 | 235 | 235 | 900 |
2019/12/02 | 235 | 236 | 234 | 235 | 2,600 |
2019/11/29 | 239 | 240 | 235 | 235 | 5,800 |
2019/11/28 | 235 | 238 | 235 | 238 | 1,400 |
2019/11/27 | 239 | 239 | 237 | 238 | 1,800 |
2019/11/26 | 237 | 238 | 235 | 238 | 5,500 |
2019/11/25 | 231 | 237 | 231 | 237 | 4,300 |
2019/11/22 | 231 | 232 | 227 | 230 | 3,200 |
2019/11/21 | 231 | 234 | 227 | 227 | 6,800 |
2019/11/20 | 233 | 235 | 232 | 232 | 3,800 |
2019/11/19 | 233 | 235 | 233 | 233 | 2,100 |
2019/11/18 | 234 | 234 | 234 | 234 | 1,100 |
2019/11/15 | 236 | 236 | 234 | 234 | 5,700 |
2019/11/14 | 240 | 240 | 235 | 237 | 3,200 |
2019/11/13 | 235 | 240 | 233 | 240 | 5,300 |
2019/11/12 | 238 | 239 | 236 | 237 | 2,200 |
2019/11/11 | 235 | 238 | 235 | 235 | 2,800 |
2019/11/08 | 236 | 236 | 234 | 235 | 2,500 |
2019/11/07 | 238 | 238 | 233 | 236 | 5,300 |
2019/11/06 | 241 | 241 | 234 | 238 | 5,200 |
2019/11/05 | 236 | 241 | 236 | 239 | 5,300 |
2019/11/01 | 238 | 238 | 238 | 238 | 700 |
2019/10/31 | 238 | 238 | 235 | 238 | 1,100 |
2019/10/30 | 238 | 238 | 237 | 238 | 300 |
2019/10/29 | 238 | 239 | 238 | 239 | 2,100 |
2019/10/28 | 240 | 240 | 238 | 238 | 2,100 |
2019/10/25 | 238 | 240 | 237 | 239 | 1,500 |
2019/10/24 | 239 | 240 | 239 | 240 | 2,100 |
2019/10/23 | 239 | 239 | 235 | 238 | 1,300 |
2019/10/21 | 239 | 240 | 238 | 239 | 3,300 |
2019/10/18 | 238 | 239 | 236 | 239 | 4,600 |
2019/10/17 | 241 | 241 | 237 | 238 | 2,800 |
2019/10/16 | 242 | 242 | 238 | 241 | 3,100 |
2019/10/15 | 241 | 241 | 241 | 241 | 2,500 |
2019/10/11 | 239 | 241 | 235 | 241 | 2,000 |
2019/10/10 | 244 | 244 | 239 | 239 | 2,800 |
2019/10/09 | 244 | 244 | 239 | 244 | 4,100 |
2019/10/08 | 241 | 244 | 238 | 244 | 4,700 |
2019/10/07 | 241 | 244 | 241 | 244 | 600 |
2019/10/04 | 242 | 242 | 239 | 241 | 6,000 |
2019/10/03 | 244 | 245 | 241 | 241 | 4,200 |
2019/10/02 | 245 | 245 | 242 | 244 | 3,500 |
2019/10/01 | 243 | 245 | 238 | 245 | 12,500 |
2019/09/30 | 243 | 243 | 241 | 243 | 5,600 |
2019/09/27 | 248 | 248 | 243 | 243 | 1,600 |
2019/09/26 | 242 | 244 | 242 | 244 | 57,700 |
2019/09/25 | 244 | 245 | 235 | 239 | 4,600 |
2019/09/24 | 240 | 243 | 240 | 243 | 1,000 |
2019/09/20 | 244 | 244 | 242 | 243 | 1,200 |
2019/09/19 | 244 | 245 | 243 | 243 | 800 |
2019/09/18 | 241 | 244 | 239 | 244 | 3,100 |
2019/09/17 | 240 | 240 | 236 | 240 | 2,600 |
2019/09/13 | 238 | 240 | 238 | 240 | 1,900 |
2019/09/12 | 240 | 240 | 236 | 238 | 1,300 |
2019/09/11 | 236 | 240 | 236 | 240 | 2,500 |
2019/09/10 | 238 | 238 | 234 | 235 | 1,400 |
2019/09/09 | 237 | 238 | 233 | 238 | 2,500 |
2019/09/06 | 236 | 238 | 236 | 237 | 1,600 |
2019/09/05 | 236 | 239 | 231 | 236 | 4,100 |
2019/09/04 | 238 | 238 | 233 | 236 | 1,200 |
2019/09/03 | 234 | 238 | 230 | 238 | 5,100 |
2019/09/02 | 230 | 234 | 228 | 234 | 4,600 |
2019/08/30 | 230 | 232 | 230 | 231 | 6,500 |
2019/08/29 | 227 | 228 | 223 | 228 | 3,900 |
2019/08/28 | 226 | 228 | 224 | 227 | 2,100 |
2019/08/27 | 226 | 229 | 226 | 226 | 1,300 |
2019/08/26 | 224 | 228 | 220 | 225 | 10,200 |
2019/08/23 | 228 | 229 | 226 | 228 | 6,500 |
2019/08/22 | 228 | 230 | 228 | 228 | 7,300 |
2019/08/21 | 225 | 228 | 224 | 228 | 7,200 |
2019/08/20 | 221 | 225 | 221 | 225 | 5,800 |
2019/08/19 | 224 | 225 | 223 | 223 | 3,000 |
2019/08/16 | 220 | 229 | 220 | 223 | 38,100 |
2019/08/15 | 239 | 268 | 220 | 223 | 377,600 |
2019/08/14 | 245 | 247 | 229 | 234 | 46,000 |
2019/08/13 | 256 | 256 | 245 | 248 | 9,400 |
2019/08/09 | 254 | 256 | 254 | 254 | 2,400 |
2019/08/08 | 254 | 254 | 253 | 254 | 2,600 |
2019/08/07 | 252 | 254 | 251 | 254 | 1,100 |
2019/08/06 | 250 | 253 | 245 | 253 | 1,500 |
2019/08/05 | 252 | 253 | 247 | 253 | 7,300 |
2019/08/02 | 254 | 257 | 251 | 253 | 5,300 |
2019/08/01 | 254 | 259 | 254 | 258 | 2,300 |
2019/07/31 | 259 | 259 | 259 | 259 | 300 |
2019/07/30 | 259 | 262 | 259 | 259 | 5,600 |
2019/07/29 | 257 | 263 | 257 | 260 | 7,000 |
2019/07/26 | 255 | 260 | 255 | 260 | 4,200 |
2019/07/25 | 256 | 260 | 253 | 258 | 10,400 |
2019/07/24 | 255 | 256 | 255 | 256 | 700 |
2019/07/23 | 254 | 255 | 254 | 255 | 200 |
2019/07/22 | 252 | 254 | 252 | 254 | 400 |
2019/07/19 | 253 | 253 | 252 | 252 | 3,100 |
2019/07/18 | 251 | 254 | 251 | 252 | 700 |
2019/07/17 | 253 | 254 | 250 | 251 | 6,700 |
2019/07/16 | 269 | 269 | 250 | 253 | 8,000 |
2019/07/12 | 268 | 269 | 268 | 269 | 2,100 |
2019/07/11 | 270 | 270 | 264 | 268 | 3,800 |
2019/07/10 | 262 | 272 | 262 | 268 | 5,200 |
2019/07/09 | 259 | 265 | 259 | 262 | 2,600 |
2019/07/08 | 265 | 265 | 259 | 261 | 2,000 |
2019/07/05 | 259 | 261 | 259 | 259 | 7,600 |
2019/07/04 | 263 | 263 | 258 | 259 | 4,400 |
2019/07/03 | 261 | 261 | 258 | 258 | 2,400 |
2019/07/02 | 258 | 260 | 254 | 258 | 6,200 |
2019/07/01 | 267 | 271 | 256 | 258 | 16,800 |
2019/06/28 | 270 | 276 | 258 | 261 | 38,800 |
2019/06/27 | 268 | 272 | 262 | 268 | 24,700 |
2019/06/26 | 255 | 272 | 253 | 272 | 87,800 |
2019/06/25 | 263 | 267 | 255 | 259 | 129,300 |
2019/06/24 | 250 | 301 | 250 | 267 | 1,820,200 |
2019/06/21 | 247 | 248 | 245 | 245 | 500 |
2019/06/20 | 246 | 246 | 246 | 246 | 200 |
2019/06/19 | 245 | 246 | 242 | 246 | 1,900 |
2019/06/18 | 246 | 246 | 245 | 245 | 500 |
2019/06/17 | 246 | 246 | 246 | 246 | 100 |
2019/06/14 | 237 | 244 | 237 | 244 | 1,200 |
2019/06/13 | 238 | 241 | 238 | 241 | 600 |
2019/06/12 | 239 | 245 | 239 | 239 | 2,000 |
2019/06/11 | 240 | 241 | 239 | 239 | 700 |
2019/06/10 | 243 | 244 | 243 | 243 | 1,400 |
2019/06/07 | 240 | 241 | 239 | 241 | 1,000 |
2019/06/06 | 241 | 241 | 237 | 237 | 400 |
2019/06/05 | 238 | 239 | 238 | 239 | 2,000 |
2019/06/04 | 235 | 238 | 233 | 236 | 1,800 |
2019/06/03 | 241 | 249 | 239 | 239 | 7,200 |
2019/05/31 | 253 | 253 | 241 | 241 | 5,300 |
2019/05/30 | 257 | 257 | 251 | 251 | 3,100 |
2019/05/29 | 256 | 259 | 256 | 259 | 1,800 |
2019/05/28 | 252 | 260 | 252 | 256 | 1,000 |
2019/05/27 | 254 | 256 | 254 | 256 | 3,400 |
2019/05/24 | 253 | 254 | 251 | 254 | 2,100 |
2019/05/23 | 260 | 266 | 252 | 255 | 10,600 |
2019/05/22 | 265 | 268 | 264 | 268 | 400 |
2019/05/21 | 261 | 265 | 261 | 265 | 1,000 |
2019/05/20 | 264 | 264 | 264 | 264 | 200 |
2019/05/17 | 260 | 265 | 260 | 262 | 2,200 |
2019/05/16 | 263 | 265 | 253 | 260 | 3,800 |
2019/05/15 | 263 | 266 | 263 | 265 | 1,500 |
2019/05/14 | 262 | 262 | 257 | 257 | 1,900 |
2019/05/13 | 259 | 272 | 259 | 262 | 3,800 |
2019/05/10 | 269 | 275 | 267 | 275 | 2,200 |
2019/05/09 | 271 | 271 | 255 | 264 | 4,500 |
2019/05/08 | 274 | 274 | 268 | 271 | 1,600 |
2019/05/07 | 277 | 277 | 277 | 277 | 100 |
2019/04/26 | 271 | 271 | 271 | 271 | 300 |
2019/04/25 | 271 | 271 | 271 | 271 | 100 |
2019/04/24 | 270 | 270 | 270 | 270 | 100 |
2019/04/23 | 271 | 277 | 268 | 268 | 900 |
2019/04/19 | 277 | 277 | 277 | 277 | 100 |
2019/04/18 | 277 | 277 | 277 | 277 | 800 |
2019/04/17 | 280 | 280 | 273 | 277 | 1,500 |
2019/04/16 | 275 | 279 | 264 | 273 | 3,300 |
2019/04/15 | 280 | 281 | 280 | 281 | 2,500 |
2019/04/12 | 274 | 277 | 274 | 274 | 1,200 |
2019/04/11 | 281 | 282 | 281 | 282 | 200 |
2019/04/10 | 284 | 287 | 284 | 285 | 500 |
2019/04/09 | 280 | 288 | 280 | 288 | 2,600 |
2019/04/08 | 274 | 284 | 274 | 282 | 2,600 |
2019/04/05 | 278 | 280 | 278 | 280 | 300 |
2019/04/04 | 276 | 278 | 275 | 278 | 1,500 |
2019/04/03 | 276 | 279 | 276 | 279 | 600 |
2019/04/02 | 276 | 279 | 276 | 279 | 1,000 |
2019/03/29 | 277 | 284 | 274 | 281 | 2,100 |
2019/03/28 | 277 | 282 | 274 | 274 | 1,600 |
2019/03/27 | 276 | 278 | 275 | 277 | 600 |
2019/03/26 | 280 | 281 | 260 | 275 | 14,200 |
2019/03/25 | 279 | 279 | 278 | 279 | 45,200 |
2019/03/22 | 280 | 280 | 279 | 279 | 200 |
2019/03/20 | 282 | 282 | 275 | 280 | 2,000 |
2019/03/19 | 285 | 285 | 282 | 282 | 1,100 |
2019/03/18 | 275 | 285 | 275 | 282 | 2,600 |
2019/03/15 | 273 | 276 | 273 | 276 | 800 |
2019/03/14 | 274 | 278 | 273 | 273 | 800 |
2019/03/13 | 276 | 276 | 272 | 273 | 1,400 |
2019/03/12 | 272 | 276 | 272 | 276 | 1,700 |
2019/03/11 | 273 | 276 | 270 | 271 | 1,200 |
2019/03/08 | 275 | 279 | 275 | 276 | 1,200 |
2019/03/07 | 276 | 278 | 275 | 276 | 700 |
2019/03/06 | 278 | 281 | 275 | 276 | 7,300 |
2019/03/05 | 278 | 282 | 278 | 281 | 4,100 |
2019/03/04 | 284 | 284 | 280 | 281 | 2,000 |
2019/03/01 | 277 | 283 | 277 | 280 | 1,000 |
2019/02/28 | 278 | 284 | 277 | 280 | 5,600 |
2019/02/27 | 283 | 283 | 278 | 282 | 2,400 |
2019/02/26 | 282 | 292 | 282 | 283 | 9,100 |
2019/02/25 | 281 | 283 | 281 | 283 | 5,000 |
2019/02/22 | 278 | 285 | 278 | 285 | 600 |
2019/02/21 | 281 | 287 | 280 | 285 | 4,100 |
2019/02/20 | 283 | 290 | 281 | 281 | 7,600 |
2019/02/19 | 287 | 290 | 287 | 290 | 600 |
2019/02/18 | 280 | 290 | 280 | 290 | 3,000 |
2019/02/15 | 288 | 290 | 288 | 288 | 800 |
2019/02/14 | 282 | 291 | 282 | 291 | 7,200 |
2019/02/13 | 289 | 291 | 275 | 282 | 6,100 |
2019/02/08 | 289 | 291 | 289 | 291 | 1,200 |
2019/02/07 | 292 | 292 | 290 | 292 | 1,100 |
2019/02/06 | 292 | 296 | 288 | 292 | 1,600 |
2019/02/05 | 293 | 295 | 293 | 295 | 600 |
2019/02/04 | 290 | 295 | 289 | 295 | 400 |
2019/02/01 | 289 | 292 | 288 | 289 | 1,100 |
2019/01/31 | 290 | 294 | 290 | 293 | 1,000 |
2019/01/30 | 293 | 294 | 288 | 290 | 3,700 |
2019/01/29 | 288 | 293 | 288 | 293 | 500 |
2019/01/28 | 294 | 294 | 294 | 294 | 900 |
2019/01/25 | 292 | 294 | 291 | 291 | 1,200 |
2019/01/24 | 291 | 292 | 291 | 291 | 1,400 |
2019/01/23 | 294 | 296 | 288 | 291 | 5,000 |
2019/01/22 | 294 | 297 | 293 | 297 | 2,700 |
2019/01/21 | 296 | 296 | 292 | 292 | 2,100 |
2019/01/18 | 294 | 295 | 290 | 295 | 4,300 |
2019/01/17 | 289 | 295 | 289 | 294 | 3,600 |
2019/01/16 | 291 | 295 | 288 | 289 | 7,400 |
2019/01/15 | 285 | 296 | 283 | 288 | 91,600 |
2019/01/11 | 284 | 284 | 264 | 281 | 35,800 |
2019/01/10 | 256 | 309 | 256 | 276 | 177,100 |
2019/01/09 | 250 | 257 | 250 | 256 | 2,900 |
2019/01/08 | 246 | 251 | 246 | 250 | 2,300 |
2019/01/07 | 243 | 249 | 243 | 245 | 1,500 |
2019/01/04 | 237 | 245 | 236 | 238 | 9,100 |