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 |
---|---|---|---|---|---|
2020/12/30 | 473 | 488 | 377 | 377 | 8,969,700 |
2020/12/29 | 457 | 457 | 457 | 457 | 19,600 |
2020/12/28 | 377 | 377 | 377 | 377 | 37,700 |
2020/12/25 | 201 | 297 | 199 | 297 | 14,926,500 |
2020/12/24 | 167 | 217 | 164 | 217 | 1,133,100 |
2020/12/23 | 165 | 168 | 165 | 167 | 22,600 |
2020/12/22 | 164 | 165 | 160 | 165 | 34,400 |
2020/12/21 | 164 | 165 | 162 | 164 | 8,800 |
2020/12/18 | 161 | 164 | 160 | 164 | 13,300 |
2020/12/17 | 163 | 163 | 161 | 162 | 3,700 |
2020/12/16 | 164 | 164 | 160 | 163 | 7,400 |
2020/12/15 | 162 | 163 | 159 | 163 | 5,000 |
2020/12/14 | 161 | 162 | 160 | 162 | 5,300 |
2020/12/11 | 157 | 162 | 157 | 162 | 9,600 |
2020/12/10 | 160 | 162 | 158 | 161 | 6,300 |
2020/12/09 | 157 | 162 | 157 | 160 | 13,000 |
2020/12/08 | 161 | 162 | 158 | 161 | 5,500 |
2020/12/07 | 156 | 161 | 156 | 161 | 13,700 |
2020/12/04 | 156 | 160 | 156 | 160 | 7,000 |
2020/12/03 | 157 | 158 | 156 | 158 | 5,000 |
2020/12/02 | 159 | 159 | 156 | 158 | 1,900 |
2020/12/01 | 160 | 160 | 155 | 158 | 9,700 |
2020/11/30 | 158 | 161 | 155 | 161 | 15,500 |
2020/11/27 | 164 | 165 | 155 | 160 | 33,100 |
2020/11/26 | 165 | 166 | 160 | 165 | 28,100 |
2020/11/25 | 162 | 165 | 153 | 165 | 68,700 |
2020/11/24 | 158 | 164 | 157 | 162 | 33,200 |
2020/11/20 | 152 | 157 | 150 | 157 | 12,100 |
2020/11/19 | 152 | 152 | 148 | 152 | 10,300 |
2020/11/18 | 152 | 152 | 151 | 152 | 1,700 |
2020/11/17 | 152 | 152 | 149 | 152 | 7,400 |
2020/11/16 | 152 | 152 | 150 | 152 | 16,000 |
2020/11/13 | 153 | 155 | 147 | 151 | 37,500 |
2020/11/12 | 161 | 161 | 155 | 158 | 19,100 |
2020/11/11 | 159 | 161 | 158 | 160 | 7,300 |
2020/11/10 | 157 | 160 | 156 | 159 | 20,500 |
2020/11/09 | 164 | 165 | 159 | 159 | 20,200 |
2020/11/06 | 165 | 165 | 162 | 165 | 11,100 |
2020/11/05 | 166 | 167 | 162 | 165 | 3,900 |
2020/11/04 | 163 | 165 | 160 | 165 | 5,200 |
2020/11/02 | 157 | 163 | 157 | 163 | 11,300 |
2020/10/30 | 167 | 169 | 157 | 158 | 28,200 |
2020/10/29 | 170 | 170 | 162 | 169 | 29,200 |
2020/10/28 | 172 | 172 | 165 | 170 | 21,000 |
2020/10/27 | 169 | 172 | 168 | 172 | 18,900 |
2020/10/26 | 172 | 172 | 164 | 171 | 33,900 |
2020/10/23 | 171 | 171 | 164 | 170 | 31,700 |
2020/10/22 | 171 | 175 | 168 | 170 | 19,300 |
2020/10/21 | 170 | 180 | 168 | 173 | 78,300 |
2020/10/20 | 164 | 169 | 161 | 167 | 22,400 |
2020/10/19 | 163 | 181 | 162 | 164 | 113,100 |
2020/10/16 | 173 | 173 | 160 | 167 | 34,700 |
2020/10/15 | 168 | 174 | 164 | 174 | 35,400 |
2020/10/14 | 170 | 172 | 165 | 168 | 14,600 |
2020/10/13 | 169 | 171 | 160 | 170 | 16,100 |
2020/10/12 | 166 | 170 | 166 | 169 | 19,900 |
2020/10/09 | 168 | 168 | 165 | 168 | 3,800 |
2020/10/08 | 167 | 169 | 165 | 167 | 9,000 |
2020/10/07 | 166 | 168 | 164 | 167 | 14,800 |
2020/10/06 | 165 | 168 | 163 | 166 | 27,900 |
2020/10/05 | 159 | 162 | 158 | 162 | 13,900 |
2020/10/02 | 165 | 165 | 156 | 156 | 106,900 |
2020/09/30 | 158 | 158 | 153 | 156 | 20,000 |
2020/09/29 | 162 | 162 | 157 | 157 | 4,200 |
2020/09/28 | 162 | 162 | 157 | 162 | 11,200 |
2020/09/25 | 160 | 162 | 157 | 158 | 10,800 |
2020/09/24 | 160 | 161 | 155 | 160 | 12,700 |
2020/09/23 | 160 | 160 | 155 | 157 | 6,700 |
2020/09/18 | 161 | 164 | 158 | 158 | 7,900 |
2020/09/17 | 163 | 166 | 160 | 162 | 16,000 |
2020/09/16 | 161 | 173 | 160 | 165 | 75,400 |
2020/09/15 | 156 | 160 | 156 | 160 | 8,100 |
2020/09/14 | 157 | 158 | 150 | 158 | 21,300 |
2020/09/11 | 155 | 156 | 153 | 156 | 6,500 |
2020/09/10 | 156 | 157 | 155 | 155 | 16,400 |
2020/09/09 | 152 | 156 | 149 | 155 | 43,600 |
2020/09/08 | 153 | 156 | 153 | 153 | 3,900 |
2020/09/07 | 155 | 155 | 150 | 153 | 2,800 |
2020/09/04 | 154 | 154 | 151 | 153 | 7,300 |
2020/09/03 | 157 | 157 | 153 | 156 | 30,700 |
2020/09/02 | 158 | 161 | 155 | 155 | 41,500 |
2020/09/01 | 152 | 164 | 152 | 158 | 76,300 |
2020/08/31 | 149 | 154 | 149 | 154 | 19,700 |
2020/08/28 | 156 | 156 | 148 | 148 | 33,400 |
2020/08/27 | 155 | 156 | 155 | 156 | 12,800 |
2020/08/26 | 157 | 157 | 153 | 154 | 3,300 |
2020/08/25 | 157 | 157 | 154 | 156 | 20,100 |
2020/08/24 | 155 | 158 | 155 | 156 | 10,000 |
2020/08/21 | 159 | 159 | 155 | 156 | 8,900 |
2020/08/20 | 158 | 159 | 157 | 159 | 4,500 |
2020/08/19 | 159 | 160 | 158 | 160 | 6,600 |
2020/08/18 | 162 | 162 | 158 | 158 | 10,100 |
2020/08/17 | 163 | 163 | 155 | 162 | 7,000 |
2020/08/14 | 162 | 162 | 159 | 162 | 5,700 |
2020/08/13 | 165 | 165 | 155 | 161 | 24,100 |
2020/08/12 | 165 | 167 | 161 | 161 | 22,200 |
2020/08/11 | 157 | 177 | 152 | 165 | 141,700 |
2020/08/07 | 151 | 157 | 151 | 157 | 15,600 |
2020/08/06 | 149 | 155 | 149 | 153 | 18,500 |
2020/08/05 | 151 | 151 | 145 | 146 | 15,400 |
2020/08/04 | 141 | 149 | 141 | 149 | 16,700 |
2020/08/03 | 140 | 144 | 138 | 141 | 39,200 |
2020/07/31 | 163 | 163 | 145 | 145 | 36,800 |
2020/07/30 | 161 | 163 | 158 | 160 | 10,100 |
2020/07/29 | 165 | 166 | 160 | 162 | 14,800 |
2020/07/28 | 164 | 167 | 164 | 166 | 5,800 |
2020/07/27 | 165 | 166 | 162 | 166 | 5,000 |
2020/07/22 | 168 | 168 | 160 | 164 | 11,500 |
2020/07/21 | 169 | 171 | 160 | 165 | 10,600 |
2020/07/20 | 171 | 172 | 165 | 167 | 25,200 |
2020/07/17 | 171 | 172 | 167 | 168 | 14,400 |
2020/07/16 | 175 | 175 | 167 | 174 | 14,300 |
2020/07/15 | 175 | 175 | 172 | 175 | 5,800 |
2020/07/14 | 174 | 176 | 173 | 175 | 14,600 |
2020/07/13 | 169 | 177 | 169 | 173 | 8,500 |
2020/07/10 | 177 | 179 | 172 | 174 | 10,100 |
2020/07/09 | 180 | 180 | 178 | 179 | 9,300 |
2020/07/08 | 180 | 180 | 176 | 180 | 2,000 |
2020/07/07 | 176 | 179 | 176 | 179 | 5,100 |
2020/07/06 | 174 | 179 | 174 | 179 | 3,500 |
2020/07/03 | 177 | 178 | 176 | 176 | 3,600 |
2020/07/02 | 178 | 178 | 170 | 177 | 21,900 |
2020/07/01 | 178 | 180 | 178 | 178 | 9,000 |
2020/06/30 | 177 | 180 | 177 | 178 | 4,600 |
2020/06/29 | 182 | 182 | 175 | 175 | 34,800 |
2020/06/26 | 181 | 186 | 176 | 186 | 64,400 |
2020/06/25 | 184 | 184 | 176 | 177 | 33,400 |
2020/06/24 | 182 | 185 | 180 | 181 | 31,200 |
2020/06/23 | 182 | 184 | 177 | 184 | 27,300 |
2020/06/22 | 178 | 184 | 178 | 184 | 23,600 |
2020/06/19 | 174 | 181 | 174 | 178 | 12,600 |
2020/06/18 | 175 | 177 | 173 | 175 | 7,400 |
2020/06/17 | 179 | 179 | 173 | 175 | 4,800 |
2020/06/16 | 169 | 175 | 169 | 175 | 15,300 |
2020/06/15 | 180 | 180 | 167 | 169 | 21,500 |
2020/06/12 | 156 | 178 | 155 | 178 | 26,500 |
2020/06/11 | 182 | 182 | 167 | 172 | 56,300 |
2020/06/10 | 188 | 188 | 182 | 187 | 11,900 |
2020/06/09 | 189 | 189 | 180 | 188 | 29,400 |
2020/06/08 | 186 | 189 | 178 | 186 | 31,200 |
2020/06/05 | 178 | 182 | 178 | 181 | 7,200 |
2020/06/04 | 189 | 189 | 178 | 178 | 33,600 |
2020/06/03 | 191 | 191 | 181 | 186 | 42,000 |
2020/06/02 | 190 | 191 | 187 | 191 | 12,900 |
2020/06/01 | 196 | 196 | 187 | 190 | 33,800 |
2020/05/29 | 197 | 199 | 189 | 196 | 91,400 |
2020/05/28 | 190 | 191 | 183 | 187 | 42,300 |
2020/05/27 | 180 | 188 | 175 | 186 | 114,100 |
2020/05/26 | 197 | 199 | 190 | 192 | 127,400 |
2020/05/25 | 183 | 193 | 179 | 190 | 157,100 |
2020/05/22 | 178 | 178 | 165 | 173 | 56,600 |
2020/05/21 | 174 | 178 | 173 | 177 | 31,000 |
2020/05/20 | 170 | 182 | 169 | 173 | 75,700 |
2020/05/19 | 172 | 174 | 169 | 171 | 65,400 |
2020/05/18 | 155 | 174 | 155 | 174 | 138,500 |
2020/05/15 | 151 | 158 | 150 | 157 | 31,900 |
2020/05/14 | 156 | 157 | 150 | 150 | 23,200 |
2020/05/13 | 155 | 160 | 153 | 158 | 22,400 |
2020/05/12 | 158 | 158 | 155 | 156 | 28,900 |
2020/05/11 | 153 | 159 | 151 | 159 | 27,500 |
2020/05/08 | 154 | 154 | 149 | 154 | 16,700 |
2020/05/07 | 149 | 156 | 148 | 150 | 39,100 |
2020/05/01 | 153 | 153 | 149 | 152 | 14,900 |
2020/04/30 | 156 | 156 | 148 | 155 | 39,200 |
2020/04/28 | 147 | 160 | 144 | 151 | 81,800 |
2020/04/27 | 143 | 146 | 140 | 145 | 19,100 |
2020/04/24 | 139 | 141 | 138 | 138 | 18,000 |
2020/04/23 | 147 | 162 | 136 | 140 | 256,400 |
2020/04/22 | 145 | 146 | 139 | 139 | 20,600 |
2020/04/21 | 158 | 158 | 147 | 147 | 13,700 |
2020/04/20 | 161 | 164 | 159 | 160 | 17,800 |
2020/04/17 | 160 | 160 | 154 | 159 | 6,700 |
2020/04/16 | 156 | 157 | 152 | 157 | 7,300 |
2020/04/15 | 160 | 161 | 156 | 156 | 8,500 |
2020/04/14 | 150 | 158 | 150 | 158 | 10,800 |
2020/04/13 | 150 | 154 | 145 | 152 | 18,100 |
2020/04/10 | 150 | 155 | 143 | 150 | 19,800 |
2020/04/09 | 150 | 150 | 143 | 145 | 7,000 |
2020/04/08 | 144 | 148 | 143 | 147 | 4,900 |
2020/04/07 | 139 | 158 | 137 | 143 | 41,300 |
2020/04/06 | 132 | 137 | 132 | 137 | 13,400 |
2020/04/03 | 132 | 134 | 131 | 132 | 12,400 |
2020/04/02 | 133 | 134 | 131 | 131 | 15,200 |
2020/04/01 | 143 | 143 | 135 | 137 | 15,200 |
2020/03/31 | 146 | 146 | 140 | 140 | 9,400 |
2020/03/30 | 150 | 154 | 141 | 145 | 13,000 |
2020/03/27 | 162 | 162 | 150 | 150 | 79,600 |
2020/03/26 | 157 | 160 | 153 | 160 | 12,300 |
2020/03/25 | 154 | 165 | 150 | 162 | 36,700 |
2020/03/24 | 135 | 175 | 135 | 152 | 200,900 |
2020/03/23 | 145 | 145 | 131 | 136 | 18,700 |
2020/03/19 | 146 | 149 | 144 | 145 | 4,300 |
2020/03/18 | 146 | 162 | 144 | 147 | 68,000 |
2020/03/17 | 135 | 148 | 135 | 144 | 40,900 |
2020/03/16 | 158 | 159 | 149 | 150 | 12,600 |
2020/03/13 | 154 | 166 | 146 | 163 | 24,600 |
2020/03/12 | 160 | 170 | 156 | 167 | 16,400 |
2020/03/11 | 186 | 186 | 165 | 170 | 8,700 |
2020/03/10 | 155 | 180 | 150 | 176 | 37,100 |
2020/03/09 | 191 | 191 | 166 | 166 | 40,500 |
2020/03/06 | 200 | 200 | 177 | 189 | 33,900 |
2020/03/05 | 200 | 201 | 200 | 201 | 900 |
2020/03/04 | 191 | 200 | 191 | 200 | 3,400 |
2020/03/03 | 216 | 216 | 190 | 194 | 38,500 |
2020/03/02 | 209 | 222 | 201 | 208 | 65,500 |
2020/02/28 | 198 | 200 | 189 | 193 | 21,300 |
2020/02/27 | 210 | 212 | 203 | 205 | 15,000 |
2020/02/26 | 222 | 229 | 213 | 213 | 25,400 |
2020/02/25 | 219 | 231 | 215 | 230 | 38,200 |
2020/02/21 | 219 | 241 | 219 | 232 | 288,200 |
2020/02/20 | 217 | 217 | 215 | 215 | 700 |
2020/02/19 | 214 | 214 | 214 | 214 | 400 |
2020/02/18 | 221 | 223 | 211 | 212 | 17,600 |
2020/02/17 | 225 | 229 | 215 | 216 | 13,200 |
2020/02/14 | 222 | 231 | 222 | 231 | 8,900 |
2020/02/13 | 238 | 240 | 238 | 238 | 2,600 |
2020/02/12 | 236 | 238 | 236 | 238 | 1,800 |
2020/02/10 | 238 | 238 | 236 | 238 | 1,300 |
2020/02/07 | 237 | 239 | 237 | 238 | 500 |
2020/02/06 | 237 | 240 | 236 | 237 | 7,000 |
2020/02/05 | 237 | 237 | 235 | 237 | 1,600 |
2020/02/04 | 234 | 237 | 234 | 237 | 5,200 |
2020/02/03 | 234 | 234 | 231 | 233 | 2,600 |
2020/01/31 | 234 | 235 | 230 | 234 | 2,400 |
2020/01/30 | 235 | 243 | 225 | 231 | 48,000 |
2020/01/29 | 235 | 236 | 235 | 236 | 3,300 |
2020/01/28 | 235 | 235 | 233 | 234 | 3,300 |
2020/01/27 | 236 | 238 | 231 | 236 | 14,100 |
2020/01/24 | 236 | 237 | 235 | 237 | 12,500 |
2020/01/23 | 238 | 238 | 234 | 234 | 3,500 |
2020/01/22 | 237 | 237 | 235 | 237 | 3,000 |
2020/01/21 | 237 | 238 | 236 | 237 | 10,700 |
2020/01/20 | 238 | 239 | 238 | 238 | 5,300 |
2020/01/17 | 239 | 239 | 235 | 235 | 22,200 |
2020/01/16 | 239 | 239 | 237 | 238 | 4,100 |
2020/01/15 | 237 | 238 | 237 | 238 | 1,000 |
2020/01/14 | 239 | 239 | 237 | 237 | 4,100 |
2020/01/10 | 240 | 240 | 237 | 239 | 7,700 |
2020/01/09 | 237 | 239 | 236 | 239 | 14,100 |
2020/01/08 | 238 | 238 | 235 | 237 | 4,500 |
2020/01/07 | 239 | 240 | 239 | 239 | 1,600 |
2020/01/06 | 236 | 239 | 236 | 239 | 2,700 |