1. HOME >
  2. 株価時系列 >
  3. 3241 >
  4. 2021年

3241 (株)ウィル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3034834934534614,200346
2021-12-2934335434034831,400348
2021-12-2837237436837024,600370
2021-12-2737337436137225,400372
2021-12-2437337437137412,700374
2021-12-2337137537137410,800374
2021-12-223753753693756,300375
2021-12-213753763713724,400372
2021-12-2037737836037710,000377
2021-12-173773773743774,300377
2021-12-163723773723776,700377
2021-12-153723753723723,100372
2021-12-143723773713728,600372
2021-12-133733753723726,000372
2021-12-103743773723732,300373
2021-12-093763763723742,300374
2021-12-083773783753751,900375
2021-12-073743773733776,100377
2021-12-063743753723743,500374
2021-12-0336438036437510,000375
2021-12-023653733623625,500362
2021-12-0136637536436612,900366
2021-11-3036638636636823,100368
2021-11-2937537537037021,100370
2021-11-2638638637738010,600380
2021-11-253863863843858,400385
2021-11-243833843813844,600384
2021-11-223853853763815,700381
2021-11-193763803753753,500375
2021-11-183763783763762,000376
2021-11-173793843763767,000376
2021-11-163843863783838,100383
2021-11-1537838337838318,200383
2021-11-1236937836937412,600374
2021-11-113683723663696,500369
2021-11-103693733653676,300367
2021-11-093793793693698,300369
2021-11-083763783753782,400378
2021-11-053733773733743,500374
2021-11-0437537937137313,400373
2021-11-0237137737037433,800374
2021-11-0136937136536918,700369
2021-10-293633703633695,200369
2021-10-283643703643643,700364
2021-10-273703703663663,500366
2021-10-263693703693693,300369
2021-10-253703703663696,200369
2021-10-223663683633685,500368
2021-10-213693693673672,000367
2021-10-203673693663692,400369
2021-10-193673713673684,400368
2021-10-183643673643642,100364
2021-10-153673673633632,400363
2021-10-143653663623633,200363
2021-10-133693693653655,300365
2021-10-123713713673714,900371
2021-10-113683743683715,000371
2021-10-0836537536537111,200371
2021-10-073733733683695,500369
2021-10-063733753733733,100373
2021-10-053703743683736,500373
2021-10-043703773693767,400376
2021-10-013703713683703,400370
2021-09-303763783733738,800373
2021-09-2937537637237410,600374
2021-09-283753753683759,000375
2021-09-273683703683707,900370
2021-09-243653673623676,700367
2021-09-223523583523589,000358
2021-09-213523593513599,300359
2021-09-173673683633665,500366
2021-09-163743753693697,900369
2021-09-153723793703739,000373
2021-09-1436337436337417,400374
2021-09-133623653613656,800365
2021-09-103613643613625,700362
2021-09-093643643603611,700361
2021-09-083643643603645,200364
2021-09-073623643623643,700364
2021-09-0635736135636014,800360
2021-09-033603613583606,800360
2021-09-023583583533573,500357
2021-09-0135135635135618,600356
2021-08-313493533483532,700353
2021-08-303543553493505,000350
2021-08-273533543503512,300351
2021-08-263533533473513,300351
2021-08-253543543513522,800352
2021-08-243473513473502,700350
2021-08-233443473443471,400347
2021-08-203493513423425,600342
2021-08-19349352349349800349
2021-08-183473513463514,300351
2021-08-173473493473472,300347
2021-08-1635335534634720,000347
2021-08-1335535635035122,800351
2021-08-123533583533577,600357
2021-08-1136636634835116,200351
2021-08-103653653603638,200363
2021-08-063583653583659,400365
2021-08-053623653603644,300364
2021-08-043653713623623,700362
2021-08-0337637636036525,300365
2021-08-0236837236237034,000370
2021-07-3036337235936729,500367
2021-07-2935836835436343,300363
2021-07-28351366348358100,900358
2021-07-27412412355359785,500359
2021-07-2633934132733229,000332
2021-07-2135336032833394,500333
2021-07-203533533503511,400351
2021-07-193503533503521,500352
2021-07-16350351349349600349
2021-07-15351351350350800350
2021-07-143473513473513,700351
2021-07-13353353352352700352
2021-07-123503513493511,300351
2021-07-093473543473495,600349
2021-07-0835135635135214,000352
2021-07-0734935334735211,400352
2021-07-063493503483491,500349
2021-07-053463493453488,800348
2021-07-023463483453461,300346
2021-07-013463493423426,000342
2021-06-303493513493492,200349
2021-06-293553553413417,200341
2021-06-283563563503508,500350
2021-06-2534735234434411,500344
2021-06-243553563473489,100348
2021-06-233553563543561,400356
2021-06-223623623523546,600354
2021-06-213503543503524,400352
2021-06-183543553513539,300353
2021-06-173613653553555,500355
2021-06-163613653613614,100361
2021-06-153643653623641,700364
2021-06-143673683633637,100363
2021-06-113683703673707,900370
2021-06-1036537236536920,600369
2021-06-0936337036236514,300365
2021-06-0835836335836315,600363
2021-06-073563583563583,200358
2021-06-043563563553561,000356
2021-06-033553563543543,500354
2021-06-023533543523541,200354
2021-06-013543543523531,000353
2021-05-313523543523542,300354
2021-05-283593593523543,900354
2021-05-273573593553597,700359
2021-05-263593593583593,800359
2021-05-253593593553594,000359
2021-05-243553593553585,300358
2021-05-213563583553581,200358
2021-05-203573573543561,100356
2021-05-193553573553552,600355
2021-05-183583583483585,600358
2021-05-173563583533585,900358
2021-05-143583603543608,700360
2021-05-133553583503582,800358
2021-05-123573583533533,000353
2021-05-113603603563562,800356
2021-05-103583603583603,100360
2021-05-073583583583581,900358
2021-05-063573603573581,900358
2021-04-303603603563584,300358
2021-04-283603613583585,100358
2021-04-2736436435736016,500360
2021-04-2636236435235413,000354
2021-04-2335435635135613,300356
2021-04-223473503473501,900350
2021-04-213503523483484,100348
2021-04-203543543513511,100351
2021-04-193523543503542,100354
2021-04-163503533483522,000352
2021-04-153553553453457,100345
2021-04-143513543513533,300353
2021-04-1335936035035419,100354
2021-04-123593593543595,300359
2021-04-093573583543573,900357
2021-04-083563583553564,600356
2021-04-073593593563562,400356
2021-04-063603603573571,500357
2021-04-053593603583593,200359
2021-04-023593603583602,100360
2021-04-0136936935435715,600357
2021-03-313583703553709,800370
2021-03-303543583533554,400355
2021-03-293693693543546,200354
2021-03-263653653563569,100356
2021-03-2537737733435951,900359
2021-03-2437238036636941,100369
2021-03-2335737335637046,400370
2021-03-2235535535235520,600355
2021-03-193543543513519,100351
2021-03-183513533513516,000351
2021-03-173543543503506,200350
2021-03-1635335434835411,200354
2021-03-1534435334335327,400353
2021-03-123463463433447,900344
2021-03-113413443413435,300343
2021-03-103463463433434,000343
2021-03-0934034734034210,600342
2021-03-083483483413415,200341
2021-03-053453453423421,700342
2021-03-043423443413423,300342
2021-03-033463483433453,100345
2021-03-023483483443453,000345
2021-03-013483483403477,000347
2021-02-263493503433486,200348
2021-02-2535035134134813,800348
2021-02-243503503463496,200349
2021-02-223483483433457,600345
2021-02-193473473423426,100342
2021-02-1834535233934276,700342
2021-02-1733534033333613,200336
2021-02-1634034033433514,500335
2021-02-1534534533134252,500342
2021-02-1232533032532914,500329
2021-02-1032532932332319,800323
2021-02-093223223193217,200321
2021-02-0832332431731910,400319
2021-02-053193233173236,500323
2021-02-043153183153187,000318
2021-02-033183193133159,800315
2021-02-023153183153164,500316
2021-02-013103173103167,500316
2021-01-293183233173177,300317
2021-01-283173193163174,600317
2021-01-2732332531831913,900319
2021-01-263233243203224,200322
2021-01-2532532531832312,000323
2021-01-2232032430332421,300324
2021-01-213233233193234,600323
2021-01-203253253213222,900322
2021-01-193203253203259,400325
2021-01-183253253163206,600320
2021-01-153283283263261,300326
2021-01-143303303253283,200328
2021-01-133263303253305,700330
2021-01-123283303273274,400327
2021-01-0833033432633211,700332
2021-01-0732833731333431,800334
2021-01-063343353293309,300330
2021-01-0533133432033423,600334
2021-01-0433033832433562,200335

分割・併合履歴 ： [2012-12-26]1株→1000株