1. HOME >
  2. 株価時系列 >
  3. 3241 >
  4. 2020年

3241 (株)ウィル の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3032633032133011,900330
2020-12-2935035032332656,200326
2020-12-2834735234734727,700347
2020-12-2535035334534715,500347
2020-12-2435035334535022,900350
2020-12-2334835434435417,200354
2020-12-223523523443476,500347
2020-12-2135535634935227,400352
2020-12-183523523503527,300352
2020-12-1734235333735240,000352
2020-12-1633434333334229,000342
2020-12-1533033332733321,100333
2020-12-1433533632733026,900330
2020-12-113313343313343,500334
2020-12-1033033633033010,600330
2020-12-093333363323333,700333
2020-12-0833533533033021,200330
2020-12-0734134333633613,300336
2020-12-0434334733934110,000341
2020-12-033433433403432,600343
2020-12-023403433393433,200343
2020-12-0133834933734012,800340
2020-11-3034534833934313,400343
2020-11-2733634333534310,100343
2020-11-263343363343364,600336
2020-11-2533733733033216,700332
2020-11-243353373333376,800337
2020-11-2033033532933515,400335
2020-11-193393393383392,900339
2020-11-183423423343398,300339
2020-11-173423463383427,300342
2020-11-1634434533534223,400342
2020-11-1333834033533510,500335
2020-11-123453463453453,300345
2020-11-113413453413453,600345
2020-11-1034034533834512,200345
2020-11-093423453423421,700342
2020-11-063453453433441,700344
2020-11-053503513443444,300344
2020-11-043483503453505,100350
2020-11-023303493273498,600349
2020-10-3034634732832811,800328
2020-10-293513523423468,800346
2020-10-283443553443559,400355
2020-10-273513523453496,400349
2020-10-263533543513534,000353
2020-10-233553563493549,700354
2020-10-223553553513552,400355
2020-10-2134935734935411,300354
2020-10-203453493423493,600349
2020-10-1934535034034513,900345
2020-10-1634534734434515,000345
2020-10-153473473313449,800344
2020-10-143493503483483,700348
2020-10-133583583483515,000351
2020-10-123603603533576,800357
2020-10-0935535935535914,200359
2020-10-083543553543544,400354
2020-10-0734635334535314,900353
2020-10-0633734533734519,600345
2020-10-053363403363375,300337
2020-10-023413413333367,900336
2020-09-303383413373414,200341
2020-09-2933333533233510,900335
2020-09-283303323273297,100329
2020-09-253273273253275,500327
2020-09-243253273253272,300327
2020-09-233293293233277,000327
2020-09-183243293243297,700329
2020-09-1732732732032416,700324
2020-09-163273293253273,100327
2020-09-153263273243272,200327
2020-09-143223233213236,700323
2020-09-113183213173203,800320
2020-09-103173203153181,700318
2020-09-093173203173173,600317
2020-09-083153203123178,500317
2020-09-073153153103113,000311
2020-09-043093153073073,700307
2020-09-033153153093156,600315
2020-09-023073103073094,500309
2020-09-013093093063072,700307
2020-08-313053093053092,000309
2020-08-283153153083084,200308
2020-08-273163163093114,800311
2020-08-2631531530931310,000313
2020-08-2530230929830915,800309
2020-08-2430030328829710,800297
2020-08-212942982942951,500295
2020-08-202982982962961,200296
2020-08-192933002902976,600297
2020-08-182872922872924,400292
2020-08-172902922892892,900289
2020-08-142972972912921,000292
2020-08-132922932892912,900291
2020-08-122882902852898,000289
2020-08-112972972912915,400291
2020-08-072902932892891,500289
2020-08-06296296296296500296
2020-08-052922932852922,500292
2020-08-042902902842896,900289
2020-08-032862972862882,600288
2020-07-312932942852853,000285
2020-07-303003012963016,500301
2020-07-293053052863005,300300
2020-07-283073092943096,800309
2020-07-273093093003035,700303
2020-07-2231231230130111,600301
2020-07-212852952852959,700295
2020-07-202822832802813,700281
2020-07-172802802772801,200280
2020-07-162742842742826,200282
2020-07-152732732692734,100273
2020-07-142692742692713,600271
2020-07-132702732702721,000272
2020-07-102682762682702,300270
2020-07-0928328326826810,500268
2020-07-082882902742758,600275
2020-07-072952952882893,200289
2020-07-062852952832952,800295
2020-07-032852952852893,300289
2020-07-022992992892897,200289
2020-07-012952992952951,800295
2020-06-302962992892957,800295
2020-06-292993062962965,000296
2020-06-263123123023078,000307
2020-06-253003093003044,400304
2020-06-243103113083104,300310
2020-06-233093103043102,400310
2020-06-2229530929530921,200309
2020-06-192932982902959,500295
2020-06-182902912862894,400289
2020-06-17287292287290700290
2020-06-162872902852875,600287
2020-06-152852882852881,000288
2020-06-122752952752877,100287
2020-06-112943002902907,400290
2020-06-1029330129029412,200294
2020-06-0929029528529525,600295
2020-06-0828029327929334,200293
2020-06-052752802732774,600277
2020-06-042802822752753,800275
2020-06-032802822772772,000277
2020-06-022762802762772,900277
2020-06-0127928427527511,300275
2020-05-292782802772791,600279
2020-05-282852852792805,100280
2020-05-272882902752857,500285
2020-05-2626929326828624,900286
2020-05-2526926925926514,800265
2020-05-222592612572588,000258
2020-05-212582602542591,600259
2020-05-202542582522573,600257
2020-05-192592592512525,000252
2020-05-182622622512521,900252
2020-05-1524525024224817,800248
2020-05-142592612582615,400261
2020-05-132552612552587,000258
2020-05-122652652562566,500256
2020-05-1126026225826211,300262
2020-05-0825926025726027,000260
2020-05-072562582522583,500258
2020-05-012612652522574,800257
2020-04-302632662632655,900265
2020-04-2826526525926013,100260
2020-04-2727027025225918,900259
2020-04-2424524524024313,000243
2020-04-232342412322398,600239
2020-04-2224424622523211,400232
2020-04-212442452432451,700245
2020-04-202462482452484,200248
2020-04-172382562352407,900240
2020-04-162402402342371,100237
2020-04-152382432382402,400240
2020-04-142462482352454,100245
2020-04-132462462332401,600240
2020-04-102392412352414,500241
2020-04-0923923923723914,200239
2020-04-082432432302397,300239
2020-04-072302482302406,000240
2020-04-062312322202304,700230
2020-04-0323824222222315,000223
2020-04-0225225222823516,500235
2020-04-012672672482483,500248
2020-03-312812812522546,500254
2020-03-302502512492493,600249
2020-03-2725926325126016,300260
2020-03-262502502422486,900248
2020-03-2524925023324612,400246
2020-03-242162292162268,600226
2020-03-232152212082144,500214
2020-03-192332332132147,400214
2020-03-1821623520923511,600235
2020-03-1720421920120519,000205
2020-03-1622923021622114,100221
2020-03-1320421120421136,400211
2020-03-1223623621022348,900223
2020-03-112542542422446,900244
2020-03-1021828120726042,000260
2020-03-0926027024925033,200250
2020-03-062972972752776,800277
2020-03-0528129128128911,400289
2020-03-042912952862865,700286
2020-03-033033032852876,500287
2020-03-0226429526428723,100287
2020-02-2829629926528034,600280
2020-02-273153193093106,400310
2020-02-2632032231031020,500310
2020-02-2532332332032013,500320
2020-02-213303303273283,200328
2020-02-203283303253296,500329
2020-02-193233293233292,600329
2020-02-183263273213238,900323
2020-02-1733333332532921,300329
2020-02-1434034333333426,400334
2020-02-1334634734434718,200347
2020-02-123453453403436,700343
2020-02-1034234233334212,100342
2020-02-073413423393429,300342
2020-02-0634535534034132,200341
2020-02-0533934433834315,500343
2020-02-043383393353397,200339
2020-02-0333133833133710,500337
2020-01-313363413363416,100341
2020-01-3034034333834116,400341
2020-01-2934034334034112,100341
2020-01-2834234533434021,200340
2020-01-2735938233934286,000342
2020-01-2433935133935120,300351
2020-01-2333834933633811,000338
2020-01-223393433393405,600340
2020-01-213403403383384,400338
2020-01-203403413393404,900340
2020-01-173453473393407,000340
2020-01-163413413393407,900340
2020-01-153433453413434,800343
2020-01-1434734734034711,400347
2020-01-1034435434234723,400347
2020-01-0933834533834214,600342
2020-01-0834234233633616,000336
2020-01-0734434934334519,600345
2020-01-0634935534335117,400351

分割・併合履歴 ： [2012-12-26]1株→1000株