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 |
---|---|---|---|---|---|
2023/12/29 | 143 | 144 | 142 | 144 | 13,700 |
2023/12/28 | 143 | 145 | 141 | 144 | 64,900 |
2023/12/27 | 142 | 144 | 141 | 143 | 265,300 |
2023/12/26 | 142 | 143 | 140 | 141 | 27,200 |
2023/12/25 | 142 | 144 | 141 | 142 | 263,900 |
2023/12/22 | 142 | 144 | 142 | 142 | 35,100 |
2023/12/21 | 142 | 145 | 142 | 144 | 60,700 |
2023/12/20 | 145 | 146 | 142 | 145 | 56,200 |
2023/12/19 | 142 | 146 | 142 | 146 | 21,300 |
2023/12/18 | 142 | 144 | 142 | 143 | 11,800 |
2023/12/15 | 144 | 146 | 143 | 143 | 67,900 |
2023/12/14 | 151 | 152 | 142 | 146 | 137,000 |
2023/12/13 | 147 | 153 | 147 | 152 | 112,100 |
2023/12/12 | 146 | 151 | 146 | 148 | 131,000 |
2023/12/11 | 148 | 154 | 144 | 145 | 159,000 |
2023/12/08 | 143 | 155 | 142 | 147 | 393,500 |
2023/12/07 | 146 | 146 | 143 | 145 | 6,400 |
2023/12/06 | 144 | 146 | 141 | 145 | 62,300 |
2023/12/05 | 144 | 145 | 143 | 144 | 8,900 |
2023/12/04 | 142 | 144 | 142 | 144 | 7,300 |
2023/12/01 | 145 | 146 | 142 | 143 | 27,000 |
2023/11/30 | 145 | 147 | 144 | 146 | 19,900 |
2023/11/29 | 145 | 147 | 145 | 147 | 21,900 |
2023/11/28 | 143 | 148 | 142 | 147 | 65,000 |
2023/11/27 | 144 | 144 | 143 | 143 | 2,400 |
2023/11/24 | 142 | 144 | 142 | 144 | 8,500 |
2023/11/22 | 144 | 145 | 142 | 142 | 15,500 |
2023/11/21 | 145 | 145 | 142 | 144 | 38,000 |
2023/11/20 | 138 | 148 | 136 | 146 | 145,600 |
2023/11/17 | 138 | 139 | 138 | 139 | 4,600 |
2023/11/16 | 139 | 140 | 139 | 139 | 4,800 |
2023/11/15 | 139 | 139 | 138 | 139 | 8,600 |
2023/11/14 | 139 | 140 | 138 | 140 | 16,100 |
2023/11/13 | 141 | 141 | 138 | 138 | 9,600 |
2023/11/10 | 140 | 140 | 138 | 139 | 12,700 |
2023/11/09 | 142 | 142 | 139 | 140 | 9,800 |
2023/11/08 | 143 | 143 | 141 | 141 | 32,900 |
2023/11/07 | 143 | 143 | 141 | 143 | 5,000 |
2023/11/06 | 144 | 144 | 142 | 142 | 12,600 |
2023/11/02 | 141 | 143 | 140 | 143 | 18,400 |
2023/11/01 | 140 | 140 | 139 | 140 | 24,700 |
2023/10/31 | 141 | 141 | 139 | 139 | 32,300 |
2023/10/30 | 140 | 140 | 139 | 139 | 2,200 |
2023/10/27 | 140 | 142 | 139 | 140 | 9,000 |
2023/10/26 | 139 | 139 | 138 | 139 | 16,800 |
2023/10/25 | 142 | 142 | 139 | 139 | 24,400 |
2023/10/24 | 141 | 143 | 138 | 140 | 36,200 |
2023/10/23 | 140 | 142 | 140 | 142 | 27,800 |
2023/10/20 | 141 | 141 | 138 | 139 | 22,100 |
2023/10/19 | 142 | 142 | 138 | 140 | 95,900 |
2023/10/18 | 143 | 160 | 141 | 142 | 730,400 |
2023/10/17 | 141 | 142 | 140 | 142 | 25,600 |
2023/10/16 | 138 | 140 | 138 | 138 | 25,000 |
2023/10/13 | 142 | 142 | 139 | 139 | 49,200 |
2023/10/12 | 144 | 144 | 132 | 144 | 193,100 |
2023/10/11 | 147 | 147 | 143 | 143 | 55,300 |
2023/10/10 | 147 | 148 | 145 | 147 | 111,200 |
2023/10/06 | 149 | 150 | 147 | 149 | 32,800 |
2023/10/05 | 149 | 150 | 148 | 149 | 17,800 |
2023/10/04 | 149 | 150 | 148 | 148 | 49,700 |
2023/10/03 | 153 | 153 | 150 | 151 | 86,500 |
2023/10/02 | 152 | 153 | 151 | 153 | 32,000 |
2023/09/29 | 153 | 153 | 152 | 152 | 21,600 |
2023/09/28 | 152 | 158 | 151 | 152 | 110,200 |
2023/09/27 | 151 | 153 | 151 | 152 | 11,500 |
2023/09/26 | 152 | 153 | 151 | 151 | 12,900 |
2023/09/25 | 153 | 154 | 151 | 151 | 18,800 |
2023/09/22 | 151 | 154 | 151 | 153 | 15,200 |
2023/09/21 | 153 | 153 | 150 | 153 | 75,600 |
2023/09/20 | 152 | 154 | 151 | 152 | 29,800 |
2023/09/19 | 155 | 155 | 151 | 153 | 78,900 |
2023/09/15 | 152 | 156 | 152 | 154 | 38,800 |
2023/09/14 | 153 | 155 | 152 | 152 | 23,100 |
2023/09/13 | 152 | 154 | 152 | 154 | 20,000 |
2023/09/12 | 153 | 155 | 152 | 152 | 26,500 |
2023/09/11 | 154 | 155 | 153 | 153 | 12,100 |
2023/09/08 | 155 | 155 | 152 | 153 | 48,400 |
2023/09/07 | 157 | 157 | 152 | 154 | 101,800 |
2023/09/06 | 155 | 159 | 154 | 156 | 94,700 |
2023/09/05 | 155 | 155 | 152 | 155 | 92,100 |
2023/09/04 | 155 | 157 | 154 | 156 | 55,800 |
2023/09/01 | 155 | 159 | 154 | 155 | 306,000 |
2023/08/31 | 158 | 187 | 153 | 158 | 3,160,800 |
2023/08/30 | 158 | 159 | 157 | 159 | 29,700 |
2023/08/29 | 158 | 158 | 156 | 157 | 56,100 |
2023/08/28 | 154 | 157 | 154 | 156 | 20,200 |
2023/08/25 | 152 | 156 | 152 | 154 | 18,200 |
2023/08/24 | 154 | 156 | 153 | 154 | 15,800 |
2023/08/23 | 152 | 157 | 150 | 156 | 44,700 |
2023/08/22 | 154 | 155 | 150 | 152 | 25,000 |
2023/08/21 | 152 | 155 | 151 | 155 | 29,100 |
2023/08/18 | 151 | 152 | 151 | 151 | 14,400 |
2023/08/17 | 153 | 153 | 152 | 153 | 18,400 |
2023/08/16 | 154 | 154 | 151 | 153 | 26,200 |
2023/08/15 | 157 | 157 | 153 | 153 | 37,100 |
2023/08/14 | 157 | 159 | 155 | 157 | 27,400 |
2023/08/10 | 160 | 160 | 156 | 157 | 31,600 |
2023/08/09 | 159 | 161 | 157 | 159 | 33,000 |
2023/08/08 | 157 | 160 | 156 | 160 | 36,300 |
2023/08/07 | 157 | 158 | 155 | 156 | 27,800 |
2023/08/04 | 157 | 158 | 155 | 157 | 22,200 |
2023/08/03 | 158 | 159 | 156 | 157 | 17,500 |
2023/08/02 | 158 | 160 | 157 | 159 | 19,300 |
2023/08/01 | 158 | 160 | 157 | 159 | 21,100 |
2023/07/31 | 158 | 159 | 156 | 159 | 13,700 |
2023/07/28 | 158 | 158 | 152 | 158 | 98,600 |
2023/07/27 | 156 | 160 | 156 | 157 | 32,700 |
2023/07/26 | 159 | 159 | 156 | 159 | 28,300 |
2023/07/25 | 159 | 159 | 157 | 157 | 15,400 |
2023/07/24 | 161 | 162 | 158 | 158 | 26,900 |
2023/07/21 | 160 | 162 | 157 | 160 | 61,400 |
2023/07/20 | 159 | 161 | 157 | 160 | 41,100 |
2023/07/19 | 159 | 166 | 158 | 159 | 136,800 |
2023/07/18 | 162 | 162 | 157 | 159 | 51,200 |
2023/07/14 | 162 | 164 | 158 | 160 | 100,000 |
2023/07/13 | 159 | 173 | 156 | 167 | 619,900 |
2023/07/12 | 156 | 157 | 154 | 156 | 29,800 |
2023/07/11 | 156 | 157 | 154 | 156 | 14,800 |
2023/07/10 | 154 | 156 | 153 | 154 | 35,200 |
2023/07/07 | 155 | 156 | 151 | 153 | 156,900 |
2023/07/06 | 159 | 161 | 155 | 158 | 151,100 |
2023/07/05 | 162 | 163 | 160 | 160 | 57,200 |
2023/07/04 | 161 | 165 | 161 | 163 | 36,600 |
2023/07/03 | 161 | 162 | 159 | 162 | 18,800 |
2023/06/30 | 161 | 162 | 159 | 160 | 21,000 |
2023/06/29 | 161 | 163 | 160 | 160 | 17,000 |
2023/06/28 | 160 | 161 | 157 | 161 | 58,100 |
2023/06/27 | 161 | 162 | 156 | 159 | 59,500 |
2023/06/26 | 158 | 164 | 158 | 161 | 60,400 |
2023/06/23 | 167 | 167 | 158 | 160 | 125,600 |
2023/06/22 | 172 | 175 | 163 | 164 | 163,700 |
2023/06/21 | 167 | 174 | 166 | 167 | 146,000 |
2023/06/20 | 161 | 173 | 160 | 169 | 361,900 |
2023/06/19 | 155 | 164 | 155 | 162 | 259,100 |
2023/06/16 | 152 | 157 | 152 | 155 | 165,000 |
2023/06/15 | 159 | 169 | 152 | 154 | 489,200 |
2023/06/14 | 162 | 165 | 154 | 156 | 741,900 |
2023/06/13 | 152 | 192 | 151 | 166 | 4,567,300 |
2023/06/12 | 160 | 161 | 147 | 150 | 851,300 |
2023/06/09 | 143 | 164 | 141 | 151 | 2,368,800 |
2023/06/08 | 139 | 144 | 138 | 139 | 101,700 |
2023/06/07 | 139 | 141 | 138 | 139 | 70,900 |
2023/06/06 | 140 | 141 | 138 | 138 | 57,000 |
2023/06/05 | 140 | 146 | 138 | 140 | 99,400 |
2023/06/02 | 141 | 142 | 138 | 141 | 94,800 |
2023/06/01 | 141 | 143 | 140 | 141 | 91,500 |
2023/05/31 | 145 | 145 | 140 | 141 | 86,900 |
2023/05/30 | 147 | 148 | 144 | 144 | 97,600 |
2023/05/29 | 153 | 153 | 146 | 147 | 204,600 |
2023/05/26 | 155 | 157 | 150 | 153 | 141,400 |
2023/05/25 | 157 | 158 | 153 | 155 | 91,500 |
2023/05/24 | 153 | 157 | 151 | 157 | 86,200 |
2023/05/23 | 159 | 159 | 153 | 153 | 153,300 |
2023/05/22 | 158 | 164 | 154 | 164 | 289,800 |
2023/05/19 | 148 | 154 | 148 | 153 | 44,600 |
2023/05/18 | 150 | 151 | 146 | 148 | 90,500 |
2023/05/17 | 155 | 156 | 149 | 149 | 71,100 |
2023/05/16 | 156 | 156 | 154 | 155 | 20,600 |
2023/05/15 | 155 | 156 | 154 | 156 | 35,700 |
2023/05/12 | 158 | 158 | 153 | 156 | 59,600 |
2023/05/11 | 157 | 158 | 155 | 157 | 56,000 |
2023/05/10 | 159 | 159 | 156 | 157 | 63,300 |
2023/05/09 | 159 | 159 | 156 | 157 | 54,200 |
2023/05/08 | 159 | 160 | 156 | 158 | 45,800 |
2023/05/02 | 158 | 163 | 155 | 158 | 189,600 |
2023/05/01 | 156 | 161 | 154 | 157 | 152,000 |
2023/04/28 | 164 | 167 | 155 | 157 | 604,000 |
2023/04/27 | 172 | 175 | 164 | 165 | 645,000 |
2023/04/26 | 154 | 194 | 154 | 180 | 1,750,600 |
2023/04/25 | 156 | 161 | 155 | 155 | 82,800 |
2023/04/24 | 154 | 158 | 153 | 154 | 50,600 |
2023/04/21 | 156 | 158 | 155 | 156 | 53,800 |
2023/04/20 | 157 | 158 | 156 | 156 | 44,800 |
2023/04/19 | 160 | 161 | 157 | 157 | 53,800 |
2023/04/18 | 161 | 163 | 160 | 161 | 40,100 |
2023/04/17 | 160 | 163 | 158 | 162 | 73,400 |
2023/04/14 | 164 | 165 | 162 | 162 | 27,600 |
2023/04/13 | 165 | 166 | 163 | 163 | 28,600 |
2023/04/12 | 166 | 168 | 165 | 167 | 53,200 |
2023/04/11 | 168 | 169 | 165 | 167 | 54,800 |
2023/04/10 | 170 | 171 | 166 | 168 | 78,500 |
2023/04/07 | 172 | 173 | 171 | 173 | 8,200 |
2023/04/06 | 171 | 173 | 170 | 171 | 21,000 |
2023/04/05 | 171 | 173 | 171 | 173 | 19,800 |
2023/04/04 | 174 | 174 | 173 | 173 | 18,500 |
2023/04/03 | 173 | 175 | 173 | 174 | 10,900 |
2023/03/31 | 176 | 177 | 173 | 173 | 25,400 |
2023/03/30 | 178 | 178 | 175 | 175 | 8,900 |
2023/03/29 | 175 | 178 | 175 | 177 | 10,300 |
2023/03/28 | 178 | 178 | 175 | 176 | 13,600 |
2023/03/27 | 177 | 179 | 177 | 177 | 20,400 |
2023/03/24 | 177 | 179 | 175 | 178 | 37,800 |
2023/03/23 | 175 | 178 | 175 | 177 | 18,600 |
2023/03/22 | 174 | 177 | 173 | 174 | 11,900 |
2023/03/20 | 173 | 173 | 172 | 172 | 7,500 |
2023/03/17 | 171 | 173 | 169 | 173 | 22,200 |
2023/03/16 | 171 | 171 | 169 | 171 | 21,100 |
2023/03/15 | 172 | 174 | 171 | 171 | 23,800 |
2023/03/14 | 174 | 174 | 171 | 172 | 49,100 |
2023/03/13 | 175 | 177 | 174 | 176 | 20,700 |
2023/03/10 | 178 | 178 | 176 | 177 | 9,300 |
2023/03/09 | 175 | 178 | 175 | 178 | 20,000 |
2023/03/08 | 174 | 176 | 174 | 175 | 26,900 |
2023/03/07 | 178 | 179 | 174 | 175 | 47,000 |
2023/03/06 | 179 | 180 | 176 | 176 | 32,100 |
2023/03/03 | 182 | 182 | 177 | 179 | 24,300 |
2023/03/02 | 182 | 184 | 180 | 181 | 22,000 |
2023/03/01 | 177 | 182 | 177 | 181 | 73,800 |
2023/02/28 | 184 | 184 | 179 | 180 | 70,200 |
2023/02/27 | 195 | 195 | 183 | 185 | 131,100 |
2023/02/24 | 187 | 205 | 183 | 187 | 794,600 |
2023/02/22 | 186 | 187 | 179 | 181 | 37,100 |
2023/02/21 | 189 | 190 | 184 | 184 | 39,300 |
2023/02/20 | 182 | 187 | 180 | 186 | 27,400 |
2023/02/17 | 183 | 184 | 180 | 183 | 19,100 |
2023/02/16 | 179 | 186 | 179 | 184 | 48,700 |
2023/02/15 | 179 | 181 | 176 | 176 | 19,000 |
2023/02/14 | 179 | 180 | 178 | 178 | 27,000 |
2023/02/13 | 177 | 184 | 176 | 180 | 52,400 |
2023/02/10 | 177 | 185 | 176 | 176 | 37,600 |
2023/02/09 | 173 | 177 | 173 | 176 | 10,100 |
2023/02/08 | 173 | 175 | 172 | 174 | 4,200 |
2023/02/07 | 174 | 175 | 173 | 174 | 6,100 |
2023/02/06 | 173 | 174 | 172 | 173 | 3,200 |
2023/02/03 | 174 | 176 | 171 | 173 | 15,700 |
2023/02/02 | 174 | 174 | 172 | 172 | 10,700 |
2023/02/01 | 177 | 178 | 174 | 174 | 15,100 |
2023/01/31 | 180 | 182 | 176 | 176 | 15,300 |
2023/01/30 | 179 | 182 | 178 | 180 | 12,900 |
2023/01/27 | 181 | 183 | 179 | 179 | 13,700 |
2023/01/26 | 180 | 182 | 180 | 182 | 22,800 |
2023/01/25 | 179 | 182 | 175 | 181 | 29,000 |
2023/01/24 | 175 | 179 | 174 | 178 | 16,800 |
2023/01/23 | 175 | 176 | 173 | 175 | 20,200 |
2023/01/20 | 171 | 174 | 171 | 174 | 16,600 |
2023/01/19 | 171 | 175 | 169 | 171 | 27,200 |
2023/01/18 | 170 | 173 | 169 | 173 | 16,800 |
2023/01/17 | 172 | 172 | 170 | 170 | 27,400 |
2023/01/16 | 175 | 175 | 171 | 171 | 39,700 |
2023/01/13 | 177 | 178 | 175 | 176 | 17,600 |
2023/01/12 | 178 | 179 | 176 | 178 | 8,400 |
2023/01/11 | 175 | 178 | 174 | 178 | 28,400 |
2023/01/10 | 177 | 177 | 176 | 176 | 7,600 |
2023/01/06 | 175 | 178 | 174 | 175 | 17,000 |
2023/01/05 | 178 | 178 | 176 | 176 | 6,600 |
2023/01/04 | 176 | 178 | 174 | 178 | 16,800 |