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 |
---|---|---|---|---|---|
2022/12/30 | 176 | 178 | 175 | 176 | 19,700 |
2022/12/29 | 173 | 175 | 171 | 175 | 21,300 |
2022/12/28 | 177 | 178 | 171 | 174 | 39,700 |
2022/12/27 | 174 | 179 | 174 | 178 | 72,400 |
2022/12/26 | 174 | 176 | 172 | 174 | 183,100 |
2022/12/23 | 178 | 184 | 174 | 176 | 124,900 |
2022/12/22 | 187 | 189 | 183 | 183 | 80,500 |
2022/12/21 | 183 | 189 | 178 | 182 | 84,300 |
2022/12/20 | 194 | 197 | 181 | 185 | 111,900 |
2022/12/19 | 191 | 195 | 189 | 193 | 32,500 |
2022/12/16 | 192 | 194 | 189 | 192 | 47,100 |
2022/12/15 | 189 | 193 | 189 | 192 | 37,500 |
2022/12/14 | 189 | 191 | 188 | 189 | 14,800 |
2022/12/13 | 191 | 192 | 188 | 188 | 18,300 |
2022/12/12 | 189 | 191 | 188 | 191 | 9,500 |
2022/12/09 | 187 | 192 | 186 | 187 | 33,700 |
2022/12/08 | 186 | 188 | 185 | 188 | 12,200 |
2022/12/07 | 188 | 190 | 186 | 186 | 22,900 |
2022/12/06 | 192 | 192 | 188 | 189 | 15,600 |
2022/12/05 | 191 | 192 | 188 | 190 | 22,500 |
2022/12/02 | 191 | 192 | 189 | 190 | 14,600 |
2022/12/01 | 191 | 192 | 189 | 191 | 23,700 |
2022/11/30 | 188 | 192 | 188 | 189 | 32,700 |
2022/11/29 | 190 | 190 | 187 | 188 | 27,000 |
2022/11/28 | 191 | 193 | 190 | 190 | 26,100 |
2022/11/25 | 190 | 192 | 190 | 190 | 24,500 |
2022/11/24 | 193 | 195 | 190 | 191 | 28,900 |
2022/11/22 | 196 | 196 | 190 | 192 | 47,900 |
2022/11/21 | 195 | 196 | 191 | 196 | 56,700 |
2022/11/18 | 187 | 193 | 186 | 190 | 46,000 |
2022/11/17 | 188 | 189 | 186 | 189 | 28,500 |
2022/11/16 | 186 | 190 | 183 | 186 | 28,600 |
2022/11/15 | 185 | 189 | 185 | 186 | 58,000 |
2022/11/14 | 182 | 188 | 182 | 186 | 52,700 |
2022/11/11 | 185 | 187 | 182 | 183 | 61,600 |
2022/11/10 | 188 | 188 | 185 | 186 | 74,700 |
2022/11/09 | 191 | 191 | 188 | 188 | 21,600 |
2022/11/08 | 188 | 192 | 188 | 191 | 53,800 |
2022/11/07 | 190 | 191 | 188 | 188 | 20,800 |
2022/11/04 | 188 | 190 | 185 | 190 | 90,900 |
2022/11/02 | 191 | 192 | 189 | 189 | 29,900 |
2022/11/01 | 191 | 192 | 189 | 190 | 55,700 |
2022/10/31 | 194 | 195 | 191 | 192 | 68,100 |
2022/10/28 | 194 | 196 | 192 | 194 | 108,600 |
2022/10/27 | 195 | 196 | 193 | 194 | 69,700 |
2022/10/26 | 196 | 206 | 194 | 195 | 480,000 |
2022/10/25 | 196 | 196 | 194 | 196 | 107,000 |
2022/10/24 | 199 | 209 | 193 | 195 | 619,200 |
2022/10/21 | 208 | 222 | 193 | 194 | 1,161,500 |
2022/10/20 | 194 | 223 | 191 | 200 | 1,915,600 |
2022/10/19 | 194 | 196 | 192 | 193 | 101,000 |
2022/10/18 | 196 | 197 | 193 | 193 | 75,900 |
2022/10/17 | 192 | 197 | 191 | 194 | 110,400 |
2022/10/14 | 197 | 197 | 190 | 192 | 142,900 |
2022/10/13 | 200 | 217 | 192 | 193 | 573,400 |
2022/10/12 | 196 | 198 | 193 | 195 | 101,500 |
2022/10/11 | 200 | 202 | 194 | 197 | 176,200 |
2022/10/07 | 214 | 216 | 201 | 202 | 519,600 |
2022/10/06 | 239 | 243 | 213 | 215 | 2,287,400 |
2022/10/05 | 198 | 244 | 198 | 244 | 8,458,200 |
2022/10/04 | 203 | 227 | 193 | 194 | 1,842,100 |
2022/10/03 | 180 | 199 | 174 | 198 | 559,300 |
2022/09/30 | 180 | 180 | 174 | 177 | 124,500 |
2022/09/29 | 188 | 189 | 180 | 181 | 144,700 |
2022/09/28 | 200 | 208 | 180 | 183 | 667,700 |
2022/09/27 | 200 | 205 | 196 | 197 | 213,600 |
2022/09/26 | 196 | 209 | 195 | 200 | 282,500 |
2022/09/22 | 195 | 210 | 193 | 196 | 390,400 |
2022/09/21 | 198 | 229 | 195 | 195 | 1,637,400 |
2022/09/20 | 209 | 213 | 193 | 193 | 257,500 |
2022/09/16 | 215 | 216 | 206 | 206 | 158,400 |
2022/09/15 | 213 | 224 | 211 | 217 | 172,000 |
2022/09/14 | 215 | 218 | 211 | 212 | 188,700 |
2022/09/13 | 219 | 244 | 216 | 220 | 1,389,200 |
2022/09/12 | 228 | 228 | 217 | 217 | 342,600 |
2022/09/09 | 255 | 263 | 226 | 231 | 1,586,700 |
2022/09/08 | 212 | 288 | 212 | 256 | 9,716,100 |
2022/09/07 | 219 | 220 | 208 | 208 | 249,000 |
2022/09/06 | 216 | 218 | 206 | 214 | 406,200 |
2022/09/05 | 221 | 235 | 210 | 218 | 964,200 |
2022/09/02 | 237 | 278 | 214 | 216 | 3,226,300 |
2022/09/01 | 270 | 273 | 238 | 238 | 1,506,000 |
2022/08/31 | 360 | 384 | 273 | 273 | 7,770,300 |
2022/08/30 | 270 | 304 | 265 | 304 | 1,582,500 |
2022/08/29 | 172 | 224 | 169 | 224 | 2,426,500 |
2022/08/26 | 176 | 176 | 171 | 174 | 28,600 |
2022/08/25 | 174 | 178 | 173 | 176 | 13,000 |
2022/08/24 | 175 | 182 | 173 | 173 | 49,300 |
2022/08/23 | 174 | 175 | 174 | 174 | 1,800 |
2022/08/22 | 173 | 175 | 173 | 175 | 2,100 |
2022/08/19 | 172 | 175 | 172 | 175 | 8,500 |
2022/08/18 | 174 | 174 | 171 | 173 | 8,900 |
2022/08/17 | 173 | 174 | 170 | 174 | 8,800 |
2022/08/16 | 172 | 173 | 171 | 173 | 4,800 |
2022/08/15 | 173 | 174 | 171 | 172 | 15,800 |
2022/08/12 | 174 | 177 | 174 | 175 | 11,500 |
2022/08/10 | 174 | 176 | 174 | 176 | 600 |
2022/08/09 | 174 | 176 | 174 | 174 | 4,600 |
2022/08/08 | 179 | 179 | 172 | 176 | 10,100 |
2022/08/05 | 175 | 180 | 174 | 179 | 14,100 |
2022/08/04 | 176 | 177 | 174 | 176 | 8,000 |
2022/08/03 | 175 | 176 | 175 | 175 | 2,100 |
2022/08/02 | 176 | 176 | 175 | 175 | 500 |
2022/08/01 | 180 | 180 | 172 | 176 | 11,100 |
2022/07/29 | 180 | 180 | 175 | 179 | 5,000 |
2022/07/28 | 181 | 181 | 179 | 181 | 13,600 |
2022/07/27 | 177 | 180 | 176 | 180 | 2,500 |
2022/07/26 | 176 | 180 | 174 | 180 | 16,200 |
2022/07/25 | 177 | 178 | 176 | 177 | 7,100 |
2022/07/22 | 175 | 176 | 174 | 176 | 9,100 |
2022/07/21 | 175 | 175 | 172 | 174 | 7,900 |
2022/07/20 | 174 | 176 | 172 | 173 | 10,200 |
2022/07/19 | 175 | 176 | 175 | 176 | 2,900 |
2022/07/15 | 175 | 177 | 174 | 176 | 9,200 |
2022/07/14 | 174 | 177 | 174 | 176 | 6,600 |
2022/07/13 | 178 | 180 | 174 | 174 | 43,800 |
2022/07/12 | 172 | 184 | 172 | 178 | 115,800 |
2022/07/11 | 172 | 173 | 170 | 173 | 1,500 |
2022/07/08 | 172 | 172 | 171 | 172 | 1,400 |
2022/07/07 | 172 | 172 | 171 | 172 | 1,800 |
2022/07/06 | 170 | 171 | 167 | 170 | 4,700 |
2022/07/05 | 171 | 171 | 167 | 169 | 5,300 |
2022/07/04 | 170 | 170 | 169 | 170 | 1,700 |
2022/07/01 | 172 | 172 | 168 | 170 | 5,500 |
2022/06/30 | 171 | 172 | 171 | 172 | 2,700 |
2022/06/29 | 172 | 172 | 169 | 172 | 1,700 |
2022/06/28 | 171 | 172 | 170 | 171 | 3,100 |
2022/06/27 | 170 | 172 | 170 | 171 | 3,800 |
2022/06/24 | 170 | 173 | 168 | 171 | 8,600 |
2022/06/23 | 172 | 173 | 171 | 172 | 1,800 |
2022/06/22 | 172 | 173 | 170 | 171 | 12,200 |
2022/06/21 | 171 | 172 | 171 | 171 | 2,500 |
2022/06/20 | 168 | 172 | 168 | 170 | 3,300 |
2022/06/17 | 167 | 172 | 165 | 172 | 10,800 |
2022/06/16 | 168 | 172 | 164 | 170 | 21,700 |
2022/06/15 | 170 | 170 | 167 | 169 | 7,200 |
2022/06/14 | 170 | 171 | 168 | 170 | 10,600 |
2022/06/13 | 170 | 172 | 169 | 170 | 6,600 |
2022/06/10 | 171 | 173 | 171 | 173 | 8,400 |
2022/06/09 | 172 | 174 | 168 | 173 | 25,100 |
2022/06/08 | 176 | 194 | 169 | 173 | 373,300 |
2022/06/07 | 172 | 174 | 170 | 174 | 11,300 |
2022/06/06 | 170 | 172 | 170 | 172 | 8,100 |
2022/06/03 | 171 | 172 | 171 | 172 | 1,300 |
2022/06/02 | 170 | 172 | 169 | 170 | 5,500 |
2022/06/01 | 169 | 171 | 169 | 171 | 2,600 |
2022/05/31 | 172 | 172 | 170 | 170 | 6,200 |
2022/05/30 | 166 | 173 | 166 | 172 | 19,600 |
2022/05/27 | 170 | 173 | 167 | 168 | 13,300 |
2022/05/26 | 172 | 174 | 169 | 172 | 6,500 |
2022/05/25 | 168 | 175 | 168 | 173 | 17,600 |
2022/05/24 | 170 | 171 | 170 | 171 | 12,100 |
2022/05/23 | 171 | 171 | 169 | 170 | 5,300 |
2022/05/20 | 166 | 171 | 166 | 171 | 2,800 |
2022/05/19 | 167 | 169 | 165 | 168 | 7,100 |
2022/05/18 | 174 | 174 | 167 | 170 | 19,900 |
2022/05/17 | 174 | 174 | 166 | 170 | 10,900 |
2022/05/16 | 167 | 172 | 167 | 172 | 5,500 |
2022/05/13 | 169 | 174 | 169 | 173 | 8,200 |
2022/05/12 | 169 | 173 | 168 | 172 | 1,800 |
2022/05/11 | 171 | 172 | 168 | 172 | 900 |
2022/05/10 | 168 | 170 | 165 | 170 | 11,400 |
2022/05/09 | 174 | 174 | 168 | 171 | 13,000 |
2022/05/06 | 171 | 173 | 170 | 173 | 6,300 |
2022/05/02 | 175 | 176 | 170 | 173 | 15,100 |
2022/04/28 | 175 | 179 | 174 | 177 | 4,800 |
2022/04/27 | 175 | 180 | 175 | 177 | 7,200 |
2022/04/26 | 176 | 179 | 167 | 176 | 36,500 |
2022/04/25 | 192 | 192 | 178 | 179 | 29,300 |
2022/04/22 | 191 | 191 | 187 | 190 | 10,400 |
2022/04/21 | 188 | 191 | 188 | 191 | 5,800 |
2022/04/20 | 191 | 192 | 187 | 190 | 7,900 |
2022/04/19 | 187 | 195 | 187 | 191 | 22,300 |
2022/04/18 | 190 | 193 | 188 | 191 | 26,100 |
2022/04/15 | 191 | 191 | 187 | 190 | 11,400 |
2022/04/14 | 188 | 192 | 188 | 191 | 4,800 |
2022/04/13 | 191 | 193 | 191 | 191 | 3,400 |
2022/04/12 | 190 | 191 | 189 | 191 | 4,800 |
2022/04/11 | 189 | 191 | 185 | 191 | 10,800 |
2022/04/08 | 191 | 192 | 188 | 189 | 6,900 |
2022/04/07 | 183 | 191 | 183 | 191 | 21,600 |
2022/04/06 | 185 | 186 | 181 | 186 | 2,200 |
2022/04/05 | 185 | 185 | 180 | 185 | 11,100 |
2022/04/04 | 185 | 185 | 182 | 185 | 6,300 |
2022/04/01 | 183 | 184 | 180 | 184 | 2,900 |
2022/03/31 | 182 | 184 | 182 | 184 | 2,200 |
2022/03/30 | 179 | 182 | 176 | 181 | 24,000 |
2022/03/29 | 179 | 179 | 174 | 177 | 4,800 |
2022/03/28 | 179 | 179 | 176 | 177 | 2,500 |
2022/03/25 | 178 | 179 | 174 | 179 | 8,000 |
2022/03/24 | 176 | 176 | 171 | 176 | 11,400 |
2022/03/23 | 173 | 178 | 171 | 178 | 12,000 |
2022/03/22 | 170 | 173 | 170 | 173 | 5,400 |
2022/03/18 | 170 | 173 | 168 | 170 | 24,500 |
2022/03/17 | 167 | 172 | 167 | 172 | 6,100 |
2022/03/16 | 172 | 172 | 170 | 172 | 4,600 |
2022/03/15 | 171 | 174 | 163 | 171 | 15,100 |
2022/03/14 | 174 | 175 | 171 | 174 | 4,700 |
2022/03/11 | 175 | 175 | 168 | 173 | 14,200 |
2022/03/10 | 175 | 178 | 169 | 174 | 7,900 |
2022/03/09 | 162 | 177 | 162 | 175 | 53,200 |
2022/03/08 | 164 | 167 | 161 | 164 | 7,600 |
2022/03/07 | 177 | 178 | 161 | 169 | 33,000 |
2022/03/04 | 179 | 181 | 173 | 180 | 11,800 |
2022/03/03 | 178 | 179 | 177 | 179 | 1,800 |
2022/03/02 | 176 | 177 | 174 | 175 | 11,100 |
2022/03/01 | 172 | 173 | 170 | 173 | 5,200 |
2022/02/28 | 169 | 172 | 169 | 170 | 2,600 |
2022/02/25 | 167 | 171 | 164 | 171 | 4,400 |
2022/02/24 | 166 | 169 | 163 | 168 | 8,900 |
2022/02/22 | 165 | 167 | 165 | 167 | 12,700 |
2022/02/21 | 167 | 167 | 163 | 166 | 2,100 |
2022/02/18 | 164 | 169 | 162 | 166 | 7,800 |
2022/02/17 | 168 | 168 | 164 | 168 | 4,900 |
2022/02/16 | 168 | 169 | 165 | 168 | 4,100 |
2022/02/15 | 160 | 173 | 160 | 166 | 12,400 |
2022/02/14 | 164 | 165 | 160 | 165 | 6,300 |
2022/02/10 | 169 | 171 | 165 | 165 | 8,900 |
2022/02/09 | 173 | 173 | 164 | 168 | 13,800 |
2022/02/08 | 170 | 172 | 169 | 172 | 5,600 |
2022/02/07 | 171 | 173 | 169 | 173 | 4,900 |
2022/02/04 | 167 | 172 | 166 | 171 | 13,500 |
2022/02/03 | 161 | 169 | 161 | 169 | 5,600 |
2022/02/02 | 162 | 165 | 160 | 162 | 6,600 |
2022/02/01 | 157 | 165 | 157 | 162 | 15,600 |
2022/01/31 | 155 | 160 | 153 | 157 | 12,100 |
2022/01/28 | 156 | 157 | 153 | 156 | 14,300 |
2022/01/27 | 167 | 170 | 154 | 154 | 35,400 |
2022/01/26 | 165 | 169 | 164 | 167 | 15,900 |
2022/01/25 | 180 | 180 | 163 | 167 | 84,100 |
2022/01/24 | 181 | 182 | 175 | 180 | 23,200 |
2022/01/21 | 186 | 187 | 182 | 185 | 17,000 |
2022/01/20 | 192 | 196 | 182 | 191 | 42,100 |
2022/01/19 | 198 | 199 | 192 | 192 | 23,400 |
2022/01/18 | 199 | 200 | 198 | 198 | 6,300 |
2022/01/17 | 200 | 201 | 199 | 201 | 2,300 |
2022/01/14 | 199 | 200 | 198 | 200 | 1,400 |
2022/01/13 | 199 | 201 | 198 | 201 | 5,800 |
2022/01/12 | 201 | 201 | 199 | 201 | 10,400 |
2022/01/11 | 202 | 203 | 196 | 203 | 9,300 |
2022/01/07 | 197 | 204 | 197 | 199 | 15,300 |
2022/01/06 | 202 | 202 | 198 | 201 | 15,300 |
2022/01/05 | 202 | 206 | 200 | 200 | 20,100 |
2022/01/04 | 202 | 207 | 201 | 203 | 21,600 |