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 |
---|---|---|---|---|---|
2021/12/30 | 199 | 201 | 199 | 201 | 19,200 |
2021/12/29 | 197 | 207 | 197 | 200 | 40,400 |
2021/12/28 | 205 | 207 | 191 | 197 | 126,400 |
2021/12/27 | 199 | 199 | 196 | 199 | 60,100 |
2021/12/24 | 203 | 203 | 199 | 200 | 18,600 |
2021/12/23 | 202 | 206 | 200 | 200 | 75,800 |
2021/12/22 | 208 | 215 | 201 | 203 | 81,000 |
2021/12/21 | 197 | 212 | 197 | 203 | 63,600 |
2021/12/20 | 202 | 203 | 196 | 197 | 36,000 |
2021/12/17 | 202 | 204 | 200 | 202 | 17,800 |
2021/12/16 | 204 | 206 | 202 | 203 | 17,500 |
2021/12/15 | 201 | 205 | 201 | 203 | 7,500 |
2021/12/14 | 200 | 203 | 199 | 201 | 11,500 |
2021/12/13 | 203 | 203 | 200 | 200 | 12,300 |
2021/12/10 | 202 | 203 | 200 | 201 | 27,000 |
2021/12/09 | 204 | 205 | 202 | 204 | 13,300 |
2021/12/08 | 205 | 207 | 201 | 204 | 37,200 |
2021/12/07 | 205 | 210 | 202 | 206 | 32,400 |
2021/12/06 | 198 | 215 | 198 | 205 | 93,200 |
2021/12/03 | 206 | 206 | 202 | 205 | 34,900 |
2021/12/02 | 207 | 210 | 203 | 204 | 33,100 |
2021/12/01 | 213 | 213 | 204 | 207 | 63,200 |
2021/11/30 | 220 | 226 | 207 | 213 | 150,100 |
2021/11/29 | 218 | 225 | 216 | 219 | 35,900 |
2021/11/26 | 235 | 236 | 220 | 226 | 135,200 |
2021/11/25 | 261 | 265 | 231 | 241 | 369,300 |
2021/11/24 | 229 | 285 | 226 | 265 | 1,386,200 |
2021/11/22 | 231 | 236 | 222 | 227 | 626,200 |
2021/11/19 | 219 | 225 | 215 | 220 | 47,100 |
2021/11/18 | 226 | 231 | 219 | 219 | 52,500 |
2021/11/17 | 224 | 239 | 224 | 229 | 289,400 |
2021/11/16 | 218 | 226 | 218 | 224 | 45,500 |
2021/11/15 | 214 | 220 | 213 | 220 | 23,400 |
2021/11/12 | 214 | 218 | 213 | 215 | 28,000 |
2021/11/11 | 216 | 218 | 215 | 216 | 21,800 |
2021/11/10 | 219 | 224 | 217 | 218 | 29,000 |
2021/11/09 | 219 | 226 | 218 | 220 | 30,000 |
2021/11/08 | 217 | 223 | 215 | 219 | 37,800 |
2021/11/05 | 217 | 217 | 214 | 217 | 67,500 |
2021/11/04 | 229 | 233 | 215 | 217 | 118,500 |
2021/11/02 | 230 | 230 | 227 | 228 | 31,500 |
2021/11/01 | 237 | 239 | 228 | 230 | 42,300 |
2021/10/29 | 231 | 240 | 227 | 239 | 97,800 |
2021/10/28 | 232 | 257 | 230 | 233 | 636,700 |
2021/10/27 | 229 | 241 | 224 | 226 | 130,200 |
2021/10/26 | 242 | 243 | 228 | 228 | 127,000 |
2021/10/25 | 233 | 253 | 231 | 236 | 333,300 |
2021/10/22 | 248 | 253 | 239 | 239 | 287,300 |
2021/10/21 | 285 | 292 | 251 | 251 | 809,600 |
2021/10/20 | 302 | 324 | 288 | 298 | 1,286,700 |
2021/10/19 | 314 | 358 | 287 | 301 | 4,111,600 |
2021/10/18 | 210 | 290 | 208 | 290 | 183,300 |
2021/10/15 | 210 | 211 | 209 | 210 | 7,500 |
2021/10/14 | 209 | 212 | 208 | 210 | 6,800 |
2021/10/13 | 208 | 211 | 207 | 208 | 13,600 |
2021/10/12 | 210 | 210 | 207 | 208 | 9,200 |
2021/10/11 | 209 | 211 | 208 | 208 | 13,000 |
2021/10/08 | 213 | 213 | 209 | 210 | 4,800 |
2021/10/07 | 210 | 212 | 207 | 211 | 19,100 |
2021/10/06 | 209 | 213 | 208 | 211 | 15,300 |
2021/10/05 | 210 | 211 | 204 | 209 | 27,500 |
2021/10/04 | 212 | 214 | 211 | 212 | 7,400 |
2021/10/01 | 213 | 216 | 212 | 214 | 8,100 |
2021/09/30 | 215 | 218 | 210 | 216 | 22,800 |
2021/09/29 | 209 | 212 | 208 | 212 | 12,600 |
2021/09/28 | 216 | 216 | 210 | 210 | 18,200 |
2021/09/27 | 214 | 215 | 212 | 213 | 10,700 |
2021/09/24 | 212 | 214 | 211 | 214 | 6,300 |
2021/09/22 | 214 | 214 | 212 | 212 | 9,700 |
2021/09/21 | 213 | 214 | 211 | 214 | 8,900 |
2021/09/17 | 212 | 217 | 212 | 217 | 6,700 |
2021/09/16 | 216 | 217 | 213 | 214 | 8,300 |
2021/09/15 | 213 | 217 | 213 | 214 | 15,700 |
2021/09/14 | 220 | 220 | 213 | 216 | 24,200 |
2021/09/13 | 220 | 221 | 216 | 218 | 40,800 |
2021/09/10 | 214 | 217 | 214 | 216 | 8,600 |
2021/09/09 | 213 | 216 | 212 | 216 | 41,800 |
2021/09/08 | 216 | 217 | 214 | 215 | 16,500 |
2021/09/07 | 215 | 217 | 213 | 215 | 20,400 |
2021/09/06 | 214 | 219 | 212 | 214 | 56,100 |
2021/09/03 | 210 | 236 | 210 | 215 | 655,100 |
2021/09/02 | 212 | 213 | 211 | 211 | 10,500 |
2021/09/01 | 211 | 213 | 210 | 211 | 7,500 |
2021/08/31 | 211 | 211 | 209 | 211 | 7,500 |
2021/08/30 | 214 | 214 | 209 | 209 | 29,600 |
2021/08/27 | 217 | 219 | 209 | 211 | 127,100 |
2021/08/26 | 244 | 252 | 216 | 221 | 1,612,400 |
2021/08/25 | 208 | 212 | 207 | 212 | 7,900 |
2021/08/24 | 207 | 209 | 206 | 208 | 10,400 |
2021/08/23 | 209 | 209 | 206 | 209 | 4,000 |
2021/08/20 | 211 | 211 | 206 | 207 | 12,300 |
2021/08/19 | 207 | 211 | 201 | 208 | 15,700 |
2021/08/18 | 204 | 206 | 200 | 205 | 29,700 |
2021/08/17 | 209 | 210 | 206 | 207 | 7,000 |
2021/08/16 | 211 | 211 | 207 | 209 | 15,600 |
2021/08/13 | 208 | 213 | 208 | 212 | 20,000 |
2021/08/12 | 211 | 211 | 208 | 208 | 15,500 |
2021/08/11 | 213 | 213 | 209 | 211 | 13,700 |
2021/08/10 | 213 | 214 | 209 | 211 | 31,100 |
2021/08/06 | 219 | 219 | 211 | 213 | 78,800 |
2021/08/05 | 220 | 229 | 217 | 219 | 94,300 |
2021/08/04 | 221 | 234 | 219 | 220 | 138,600 |
2021/08/03 | 220 | 235 | 219 | 223 | 176,600 |
2021/08/02 | 225 | 237 | 218 | 222 | 229,300 |
2021/07/30 | 219 | 250 | 212 | 240 | 365,600 |
2021/07/29 | 217 | 228 | 213 | 222 | 259,500 |
2021/07/28 | 239 | 242 | 221 | 221 | 456,900 |
2021/07/27 | 224 | 270 | 224 | 243 | 6,739,700 |
2021/07/26 | 210 | 212 | 207 | 209 | 17,100 |
2021/07/21 | 206 | 209 | 206 | 209 | 13,400 |
2021/07/20 | 207 | 209 | 203 | 205 | 22,900 |
2021/07/19 | 207 | 209 | 205 | 207 | 16,500 |
2021/07/16 | 207 | 209 | 206 | 207 | 11,300 |
2021/07/15 | 210 | 210 | 206 | 210 | 13,900 |
2021/07/14 | 205 | 211 | 205 | 208 | 22,400 |
2021/07/13 | 208 | 208 | 204 | 205 | 9,100 |
2021/07/12 | 209 | 210 | 202 | 205 | 22,400 |
2021/07/09 | 213 | 213 | 204 | 207 | 78,200 |
2021/07/08 | 215 | 216 | 214 | 215 | 14,700 |
2021/07/07 | 217 | 217 | 215 | 216 | 14,300 |
2021/07/06 | 217 | 219 | 217 | 217 | 5,800 |
2021/07/05 | 220 | 222 | 217 | 217 | 39,000 |
2021/07/02 | 221 | 224 | 221 | 222 | 18,400 |
2021/07/01 | 226 | 226 | 221 | 222 | 17,500 |
2021/06/30 | 222 | 226 | 222 | 223 | 29,200 |
2021/06/29 | 225 | 229 | 222 | 223 | 25,100 |
2021/06/28 | 231 | 234 | 222 | 226 | 51,700 |
2021/06/25 | 243 | 243 | 232 | 234 | 53,400 |
2021/06/24 | 240 | 242 | 228 | 235 | 100,200 |
2021/06/23 | 225 | 233 | 225 | 228 | 18,400 |
2021/06/22 | 223 | 226 | 222 | 224 | 31,500 |
2021/06/21 | 223 | 224 | 219 | 222 | 21,700 |
2021/06/18 | 231 | 233 | 222 | 224 | 66,900 |
2021/06/17 | 232 | 232 | 228 | 231 | 15,900 |
2021/06/16 | 228 | 233 | 228 | 232 | 14,800 |
2021/06/15 | 234 | 234 | 229 | 229 | 14,500 |
2021/06/14 | 232 | 234 | 229 | 234 | 20,200 |
2021/06/11 | 231 | 232 | 228 | 231 | 36,100 |
2021/06/10 | 231 | 231 | 227 | 229 | 17,000 |
2021/06/09 | 231 | 231 | 225 | 229 | 48,900 |
2021/06/08 | 231 | 235 | 229 | 230 | 107,600 |
2021/06/07 | 233 | 265 | 227 | 237 | 1,778,500 |
2021/06/04 | 230 | 230 | 225 | 225 | 9,500 |
2021/06/03 | 230 | 230 | 225 | 225 | 14,900 |
2021/06/02 | 228 | 231 | 226 | 228 | 15,700 |
2021/06/01 | 230 | 237 | 226 | 228 | 43,100 |
2021/05/31 | 232 | 232 | 228 | 231 | 11,800 |
2021/05/28 | 229 | 231 | 226 | 231 | 17,800 |
2021/05/27 | 233 | 233 | 228 | 231 | 30,200 |
2021/05/26 | 230 | 235 | 225 | 232 | 48,600 |
2021/05/25 | 224 | 231 | 224 | 230 | 33,900 |
2021/05/24 | 217 | 231 | 217 | 226 | 125,500 |
2021/05/21 | 225 | 235 | 223 | 230 | 141,700 |
2021/05/20 | 221 | 223 | 219 | 223 | 26,600 |
2021/05/19 | 216 | 217 | 211 | 217 | 48,500 |
2021/05/18 | 218 | 222 | 215 | 218 | 26,400 |
2021/05/17 | 225 | 225 | 217 | 218 | 44,800 |
2021/05/14 | 224 | 227 | 217 | 223 | 54,500 |
2021/05/13 | 222 | 227 | 221 | 221 | 31,700 |
2021/05/12 | 231 | 231 | 222 | 222 | 27,500 |
2021/05/11 | 229 | 231 | 227 | 231 | 17,100 |
2021/05/10 | 230 | 234 | 228 | 232 | 32,500 |
2021/05/07 | 225 | 228 | 224 | 227 | 8,000 |
2021/05/06 | 221 | 228 | 221 | 225 | 28,300 |
2021/04/30 | 222 | 225 | 220 | 222 | 30,900 |
2021/04/28 | 235 | 235 | 223 | 224 | 67,200 |
2021/04/27 | 238 | 251 | 231 | 233 | 172,700 |
2021/04/26 | 234 | 238 | 231 | 237 | 18,000 |
2021/04/23 | 233 | 238 | 232 | 232 | 45,600 |
2021/04/22 | 230 | 247 | 230 | 238 | 109,600 |
2021/04/21 | 229 | 240 | 227 | 230 | 84,500 |
2021/04/20 | 229 | 233 | 229 | 231 | 24,000 |
2021/04/19 | 232 | 233 | 228 | 233 | 31,400 |
2021/04/16 | 231 | 235 | 230 | 232 | 23,600 |
2021/04/15 | 230 | 235 | 230 | 232 | 21,900 |
2021/04/14 | 233 | 234 | 231 | 232 | 37,500 |
2021/04/13 | 249 | 249 | 224 | 233 | 117,200 |
2021/04/12 | 239 | 248 | 238 | 246 | 44,200 |
2021/04/09 | 241 | 241 | 234 | 241 | 43,500 |
2021/04/08 | 250 | 250 | 235 | 241 | 69,200 |
2021/04/07 | 240 | 254 | 236 | 250 | 138,900 |
2021/04/06 | 238 | 239 | 229 | 236 | 64,700 |
2021/04/05 | 232 | 238 | 227 | 234 | 41,700 |
2021/04/02 | 232 | 237 | 229 | 230 | 64,100 |
2021/04/01 | 224 | 258 | 223 | 238 | 402,600 |
2021/03/31 | 221 | 229 | 220 | 224 | 38,000 |
2021/03/30 | 220 | 224 | 220 | 221 | 14,700 |
2021/03/29 | 225 | 225 | 220 | 221 | 28,900 |
2021/03/26 | 221 | 225 | 219 | 225 | 42,900 |
2021/03/25 | 219 | 224 | 217 | 221 | 53,600 |
2021/03/24 | 233 | 233 | 217 | 219 | 119,300 |
2021/03/23 | 229 | 235 | 225 | 225 | 92,700 |
2021/03/22 | 226 | 232 | 225 | 230 | 43,400 |
2021/03/19 | 228 | 230 | 225 | 226 | 92,700 |
2021/03/18 | 229 | 232 | 225 | 230 | 88,700 |
2021/03/17 | 230 | 233 | 226 | 227 | 162,100 |
2021/03/16 | 228 | 242 | 226 | 235 | 561,100 |
2021/03/15 | 271 | 295 | 244 | 244 | 2,180,800 |
2021/03/12 | 228 | 277 | 226 | 260 | 5,929,200 |
2021/03/11 | 225 | 227 | 222 | 226 | 39,400 |
2021/03/10 | 219 | 225 | 217 | 225 | 40,800 |
2021/03/09 | 218 | 224 | 214 | 222 | 38,800 |
2021/03/08 | 224 | 225 | 218 | 218 | 46,500 |
2021/03/05 | 225 | 226 | 217 | 223 | 89,700 |
2021/03/04 | 232 | 232 | 224 | 225 | 49,100 |
2021/03/03 | 232 | 233 | 227 | 230 | 21,000 |
2021/03/02 | 235 | 235 | 225 | 231 | 48,600 |
2021/03/01 | 225 | 236 | 225 | 231 | 57,900 |
2021/02/26 | 235 | 235 | 224 | 225 | 118,300 |
2021/02/25 | 232 | 238 | 232 | 236 | 25,900 |
2021/02/24 | 238 | 238 | 234 | 234 | 41,200 |
2021/02/22 | 232 | 240 | 229 | 235 | 94,400 |
2021/02/19 | 234 | 244 | 229 | 230 | 151,200 |
2021/02/18 | 234 | 241 | 233 | 235 | 88,300 |
2021/02/17 | 232 | 237 | 232 | 235 | 61,200 |
2021/02/16 | 240 | 256 | 233 | 234 | 591,700 |
2021/02/15 | 243 | 243 | 231 | 232 | 86,900 |
2021/02/12 | 239 | 239 | 228 | 230 | 101,400 |
2021/02/10 | 234 | 238 | 227 | 238 | 86,900 |
2021/02/09 | 239 | 241 | 230 | 231 | 183,900 |
2021/02/08 | 266 | 274 | 239 | 241 | 529,100 |
2021/02/05 | 256 | 283 | 251 | 258 | 1,200,500 |
2021/02/04 | 265 | 266 | 251 | 255 | 198,600 |
2021/02/03 | 257 | 263 | 253 | 257 | 177,800 |
2021/02/02 | 252 | 257 | 248 | 252 | 88,400 |
2021/02/01 | 250 | 267 | 242 | 252 | 309,600 |
2021/01/29 | 250 | 252 | 238 | 242 | 156,600 |
2021/01/28 | 247 | 256 | 246 | 247 | 126,600 |
2021/01/27 | 254 | 258 | 249 | 255 | 144,200 |
2021/01/26 | 257 | 262 | 246 | 248 | 267,700 |
2021/01/25 | 277 | 277 | 253 | 255 | 428,700 |
2021/01/22 | 288 | 293 | 271 | 277 | 424,200 |
2021/01/21 | 294 | 298 | 277 | 280 | 301,600 |
2021/01/20 | 284 | 295 | 275 | 288 | 523,000 |
2021/01/19 | 285 | 288 | 271 | 276 | 424,600 |
2021/01/18 | 271 | 301 | 267 | 291 | 1,445,000 |
2021/01/15 | 268 | 271 | 261 | 269 | 287,300 |
2021/01/14 | 290 | 303 | 260 | 263 | 803,000 |
2021/01/13 | 282 | 298 | 280 | 296 | 484,400 |
2021/01/12 | 282 | 287 | 277 | 285 | 640,400 |
2021/01/08 | 309 | 332 | 280 | 290 | 1,875,600 |
2021/01/07 | 300 | 315 | 297 | 315 | 1,015,700 |
2021/01/06 | 318 | 333 | 302 | 309 | 1,983,900 |
2021/01/05 | 360 | 382 | 316 | 326 | 3,633,100 |
2021/01/04 | 375 | 409 | 332 | 354 | 4,284,500 |