3241 (株)ウィルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	472	478	471	471	19,400	471
2023-12-28	482	482	474	479	33,500	479
2023-12-27	505	510	500	503	64,000	503
2023-12-26	506	506	502	505	15,400	505
2023-12-25	501	507	499	503	11,100	503
2023-12-22	505	507	496	502	19,600	502
2023-12-21	500	506	499	504	25,900	504
2023-12-20	498	506	498	498	7,200	498
2023-12-19	492	508	492	498	14,600	498
2023-12-18	488	505	487	495	14,400	495
2023-12-15	489	493	485	487	15,900	487
2023-12-14	495	496	488	491	6,400	491
2023-12-13	487	493	480	493	12,500	493
2023-12-12	497	499	492	492	5,200	492
2023-12-11	504	505	496	496	10,700	496
2023-12-08	508	509	500	503	10,600	503
2023-12-07	513	514	507	507	10,000	507
2023-12-06	510	518	510	513	16,500	513
2023-12-05	508	513	508	510	3,300	510
2023-12-04	516	520	508	508	13,000	508
2023-12-01	521	533	517	522	15,800	522
2023-11-30	520	525	511	525	9,200	525
2023-11-29	522	539	520	520	23,200	520
2023-11-28	515	537	503	528	33,500	528
2023-11-27	514	514	493	508	27,000	508
2023-11-24	478	506	478	503	43,500	503
2023-11-22	473	478	472	478	4,200	478
2023-11-21	474	476	470	471	7,700	471
2023-11-20	467	473	466	473	9,700	473
2023-11-17	462	467	462	467	6,100	467
2023-11-16	466	471	465	465	8,900	465
2023-11-15	466	470	458	465	14,300	465
2023-11-14	453	473	453	466	18,400	466
2023-11-13	482	500	447	456	77,500	456
2023-11-10	482	491	471	482	13,600	482
2023-11-09	502	502	481	486	23,200	486
2023-11-08	504	516	490	499	22,800	499
2023-11-07	518	527	512	512	16,800	512
2023-11-06	534	534	490	515	37,900	515
2023-11-02	533	540	530	531	12,200	531
2023-11-01	540	543	526	533	15,300	533
2023-10-31	522	540	511	536	24,800	536
2023-10-30	527	527	510	517	13,200	517
2023-10-27	514	520	501	520	23,000	520
2023-10-26	516	521	508	514	24,700	514
2023-10-25	506	515	506	513	16,100	513
2023-10-24	510	515	495	505	13,700	505
2023-10-23	496	521	483	506	49,800	506
2023-10-20	490	492	486	492	9,800	492
2023-10-19	476	490	476	490	5,600	490
2023-10-18	489	495	483	490	12,000	490
2023-10-17	486	492	484	489	17,100	489
2023-10-16	489	489	480	481	11,700	481
2023-10-13	487	495	482	490	18,500	490
2023-10-12	472	489	472	487	30,700	487
2023-10-11	488	489	467	472	19,300	472
2023-10-10	489	490	480	488	34,500	488
2023-10-06	479	484	458	484	15,900	484
2023-10-05	460	473	455	473	20,000	473
2023-10-04	447	456	446	455	25,200	455
2023-10-03	458	460	451	460	21,300	460
2023-10-02	481	481	461	464	46,400	464
2023-09-29	494	494	472	482	74,500	482
2023-09-28	464	496	463	493	147,700	493
2023-09-27	463	478	449	464	136,400	464
2023-09-26	445	466	441	454	312,900	454
2023-09-25	418	421	417	421	14,800	421
2023-09-22	414	416	412	416	1,800	416
2023-09-21	415	415	412	415	3,300	415
2023-09-20	412	415	412	415	3,200	415
2023-09-19	411	414	410	413	8,500	413
2023-09-15	409	410	408	410	11,700	410
2023-09-14	408	408	407	408	1,200	408
2023-09-13	407	409	407	408	2,100	408
2023-09-12	407	408	404	405	3,100	405
2023-09-11	409	409	400	405	28,900	405
2023-09-08	403	407	403	406	8,400	406
2023-09-07	406	408	403	408	2,200	408
2023-09-06	407	409	404	407	4,700	407
2023-09-05	407	407	404	406	5,500	406
2023-09-04	401	406	401	404	30,000	404
2023-09-01	403	404	398	403	11,200	403
2023-08-31	403	403	400	401	6,200	401
2023-08-30	401	403	400	402	1,900	402
2023-08-29	402	402	400	402	4,300	402
2023-08-28	402	403	399	400	5,000	400
2023-08-25	403	404	387	396	9,100	396
2023-08-24	397	405	395	400	5,900	400
2023-08-23	395	395	393	395	1,700	395
2023-08-22	394	395	392	395	1,300	395
2023-08-21	397	397	387	393	2,100	393
2023-08-18	389	400	383	397	11,300	397
2023-08-17	390	395	386	395	4,000	395
2023-08-16	391	397	389	390	9,800	390
2023-08-15	392	393	390	393	3,400	393
2023-08-14	388	392	388	392	3,500	392
2023-08-10	390	392	389	392	4,200	392
2023-08-09	390	393	388	390	7,000	390
2023-08-08	389	406	389	398	33,500	398
2023-08-07	397	399	370	390	44,800	390
2023-08-04	399	400	396	399	2,200	399
2023-08-03	402	405	395	395	7,600	395
2023-08-02	392	410	389	400	31,800	400
2023-08-01	387	389	385	388	11,600	388
2023-07-31	381	394	380	384	39,400	384
2023-07-28	384	386	380	382	6,900	382
2023-07-27	387	388	381	383	6,600	383
2023-07-26	389	389	381	386	9,800	386
2023-07-25	385	391	381	386	13,400	386
2023-07-24	386	389	381	389	12,100	389
2023-07-21	386	386	381	384	3,600	384
2023-07-20	386	386	381	386	3,100	386
2023-07-19	384	386	382	386	2,200	386
2023-07-18	386	389	372	383	11,200	383
2023-07-14	386	389	384	385	900	385
2023-07-13	391	391	383	386	3,900	386
2023-07-12	387	387	383	386	4,300	386
2023-07-11	386	387	384	387	1,700	387
2023-07-10	389	390	383	386	9,000	386
2023-07-07	390	390	387	389	2,300	389
2023-07-06	388	390	385	390	2,400	390
2023-07-05	384	389	384	386	3,500	386
2023-07-04	388	393	386	387	8,100	387
2023-07-03	392	394	387	391	5,000	391
2023-06-30	390	393	387	388	4,700	388
2023-06-29	392	395	383	384	11,800	384
2023-06-28	394	394	389	389	11,900	389
2023-06-27	389	391	389	391	900	391
2023-06-26	388	392	387	391	4,900	391
2023-06-23	392	394	391	391	5,800	391
2023-06-22	393	393	390	391	11,100	391
2023-06-21	392	392	389	391	1,200	391
2023-06-20	391	391	387	391	2,600	391
2023-06-19	394	394	387	391	2,700	391
2023-06-16	388	392	386	388	1,900	388
2023-06-15	390	390	386	390	9,300	390
2023-06-14	391	392	387	392	7,200	392
2023-06-13	388	390	387	387	1,900	387
2023-06-12	388	388	385	386	1,100	386
2023-06-09	383	385	382	385	1,600	385
2023-06-08	382	386	382	383	2,100	383
2023-06-07	386	388	385	385	1,900	385
2023-06-06	388	389	387	387	1,300	387
2023-06-05	390	390	388	388	900	388
2023-06-02	385	391	384	389	11,400	389
2023-06-01	383	384	382	384	2,100	384
2023-05-31	390	390	381	383	17,600	383
2023-05-30	394	394	390	390	2,000	390
2023-05-29	393	393	390	391	4,600	391
2023-05-26	388	393	386	391	18,300	391
2023-05-25	385	388	380	388	11,200	388
2023-05-24	378	381	377	381	3,000	381
2023-05-23	379	380	378	378	1,200	378
2023-05-22	379	381	377	379	1,300	379
2023-05-19	378	379	374	379	3,800	379
2023-05-18	380	381	379	381	4,200	381
2023-05-17	380	381	380	380	5,900	380
2023-05-16	381	382	380	380	2,800	380
2023-05-15	384	384	380	380	10,800	380
2023-05-12	388	388	381	384	7,000	384
2023-05-11	380	395	378	385	31,000	385
2023-05-10	378	380	377	380	5,400	380
2023-05-09	375	380	375	378	4,600	378
2023-05-08	375	375	374	375	2,700	375
2023-05-02	372	374	372	373	2,200	373
2023-05-01	377	378	372	373	7,300	373
2023-04-28	379	380	377	377	13,100	377
2023-04-27	390	393	374	380	35,200	380
2023-04-26	374	374	371	374	14,600	374
2023-04-25	371	373	369	370	13,700	370
2023-04-24	366	368	366	368	2,900	368
2023-04-21	366	368	366	366	4,300	366
2023-04-20	365	367	365	367	300	367
2023-04-19	365	367	364	365	2,800	365
2023-04-18	367	368	365	368	5,600	368
2023-04-17	365	365	364	364	900	364
2023-04-14	365	365	363	363	1,700	363
2023-04-13	369	369	363	364	4,000	364
2023-04-12	364	368	363	368	8,700	368
2023-04-11	365	367	364	366	1,300	366
2023-04-10	363	367	363	366	3,500	366
2023-04-07	366	366	363	363	1,300	363
2023-04-06	362	365	362	365	1,600	365
2023-04-05	366	367	362	362	6,800	362
2023-04-04	367	368	366	366	1,200	366
2023-04-03	363	369	363	368	2,000	368
2023-03-31	367	367	363	363	1,500	363
2023-03-30	364	365	363	363	800	363
2023-03-29	367	368	359	367	4,500	367
2023-03-28	371	371	369	369	2,200	369
2023-03-27	370	370	366	369	3,300	369
2023-03-24	369	370	363	370	16,500	370
2023-03-23	360	366	360	366	5,700	366
2023-03-22	360	363	360	363	1,600	363
2023-03-20	363	367	358	358	2,400	358
2023-03-17	362	368	362	363	2,200	363
2023-03-16	360	365	360	363	2,100	363
2023-03-15	367	367	362	367	2,500	367
2023-03-14	369	369	360	366	31,800	366
2023-03-13	367	369	363	363	7,400	363
2023-03-10	369	372	366	366	3,900	366
2023-03-09	364	373	362	373	27,900	373
2023-03-08	364	365	362	363	1,800	363
2023-03-07	364	365	363	364	7,900	364
2023-03-06	363	364	361	361	2,700	361
2023-03-03	363	363	360	361	2,900	361
2023-03-02	360	363	360	360	2,500	360
2023-03-01	365	365	360	361	11,700	361
2023-02-28	364	365	363	365	6,100	365
2023-02-27	363	363	358	358	8,500	358
2023-02-24	362	362	360	362	3,600	362
2023-02-22	363	363	360	362	4,000	362
2023-02-21	359	363	359	363	1,800	363
2023-02-20	360	361	358	359	2,300	359
2023-02-17	358	360	358	358	3,400	358
2023-02-16	358	360	357	358	8,500	358
2023-02-15	357	359	354	354	6,000	354
2023-02-14	352	363	351	358	12,400	358
2023-02-13	353	353	350	350	2,900	350
2023-02-10	349	353	349	353	900	353
2023-02-09	351	352	349	349	20,500	349
2023-02-08	350	353	350	352	2,600	352
2023-02-07	352	353	351	351	8,200	351
2023-02-06	353	354	347	352	15,000	352
2023-02-03	359	359	343	348	25,000	348
2023-02-02	359	359	353	354	3,900	354
2023-02-01	356	359	354	359	700	359
2023-01-31	361	361	355	357	11,300	357
2023-01-30	363	363	357	359	1,900	359
2023-01-27	364	364	358	358	5,800	358
2023-01-26	361	363	360	363	2,900	363
2023-01-25	356	362	356	361	6,800	361
2023-01-24	355	355	354	355	2,800	355
2023-01-23	350	356	350	353	4,000	353
2023-01-20	349	351	348	351	2,200	351
2023-01-19	350	350	348	349	1,400	349
2023-01-18	347	349	347	348	2,900	348
2023-01-17	346	348	342	345	9,500	345
2023-01-16	349	350	345	345	6,100	345
2023-01-13	351	353	350	353	5,200	353
2023-01-12	354	355	350	351	4,100	351
2023-01-11	354	354	349	353	1,900	353
2023-01-10	349	352	349	351	1,800	351
2023-01-06	345	349	345	349	2,800	349
2023-01-05	345	349	344	349	4,700	349
2023-01-04	351	355	339	344	21,300	344

分割・併合履歴： [2012-12-26]1株→1000株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3241 (株)ウィル の時系列データ [2023年度]

3241 (株)ウィルの時系列データ [2023年度]