6089 (株)ウィルグループ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7981,8101,7431,749370,7001,749
2017-12-281,7931,8251,7771,810302,1001,810
2017-12-271,7771,8151,7651,776327,0001,776
2017-12-261,7351,7771,7351,754249,5001,754
2017-12-251,7601,8191,7331,735567,8001,735
2017-12-221,7501,7841,7301,742269,6001,742
2017-12-211,7331,7501,6881,734213,6001,734
2017-12-201,7501,8001,7221,733414,6001,733
2017-12-191,7191,7581,7001,735279,9001,735
2017-12-181,7001,7111,6651,699231,6001,699
2017-12-151,7301,7351,6641,685336,2001,685
2017-12-141,6641,7401,6631,728331,9001,728
2017-12-131,6301,6641,6201,661252,2001,661
2017-12-121,6411,6871,6251,629256,9001,629
2017-12-111,6451,6521,6111,635247,4001,635
2017-12-081,6861,6971,6291,655260,0001,655
2017-12-071,6211,6761,6171,666175,3001,666
2017-12-061,6591,6781,6151,628197,6001,628
2017-12-051,6521,6861,6121,653356,6001,653
2017-12-041,7101,7381,6741,677314,0001,677
2017-12-011,7481,7751,7101,714355,9001,714
2017-11-301,7331,7381,6871,723408,2001,723
2017-11-291,7781,8101,7321,748335,6001,748
2017-11-281,7561,7771,7201,751280,6001,751
2017-11-271,8401,8421,7401,771555,6001,771
2017-11-241,7321,8521,7301,848568,3001,848
2017-11-221,7811,7901,6831,707815,5001,707
2017-11-211,7531,8061,7101,798570,6001,798
2017-11-201,7321,7621,6821,751665,0001,751
2017-11-171,6481,6861,6221,681498,9001,681
2017-11-161,5281,6391,5001,608477,9001,608
2017-11-151,5871,6151,5391,552505,7001,552
2017-11-131,5601,5951,5361,558406,5001,558
2017-11-101,4781,5621,4751,553823,2001,553
2017-11-091,3501,4971,3301,4701,543,7001,470
2017-11-081,3581,3631,3081,328444,0001,328
2017-11-071,3661,3951,3471,367318,3001,367
2017-11-061,3391,3721,3281,368394,8001,368
2017-11-021,3171,3341,3051,333163,1001,333
2017-11-011,3201,3331,3031,315201,7001,315
2017-10-311,3001,3251,2961,315177,3001,315
2017-10-301,2951,2991,2761,299277,1001,299
2017-10-271,2651,2931,2521,293214,9001,293
2017-10-261,2621,2771,2471,264158,8001,264
2017-10-251,2731,2881,2571,262220,5001,262
2017-10-241,2651,2751,2521,266152,6001,266
2017-10-231,2751,2761,2291,253419,0001,253
2017-10-201,2711,2841,2511,256234,5001,256
2017-10-191,3011,3121,2651,279281,0001,279
2017-10-181,3151,3261,2941,301202,1001,301
2017-10-171,3421,3531,3131,314212,8001,314
2017-10-161,3651,3761,3341,336314,3001,336
2017-10-131,3491,4161,3431,369524,8001,369
2017-10-121,3491,3591,3281,338245,0001,338
2017-10-111,3191,3541,2951,348304,8001,348
2017-10-101,3051,3181,2851,306210,2001,306
2017-10-061,2881,3241,2881,305445,1001,305
2017-10-051,3601,3601,2831,286430,5001,286
2017-10-041,3801,3821,3141,361734,6001,361
2017-10-031,3391,4001,3191,397998,8001,397
2017-10-021,2881,3311,2611,325764,2001,325
2017-09-291,2811,2891,2371,275395,9001,275
2017-09-281,2781,3051,2681,289417,4001,289
2017-09-271,2681,2961,2581,271547,7001,271
2017-09-261,2921,3401,2301,2641,741,8001,264
2017-09-251,1991,2231,1901,202221,6001,202
2017-09-221,2301,2301,1751,188408,1001,188
2017-09-211,2601,2731,2121,227390,9001,227
2017-09-201,2801,2811,2361,255391,3001,255
2017-09-191,3171,3191,2701,281365,6001,281
2017-09-151,2051,3161,2051,291761,6001,291
2017-09-141,2131,2231,1971,203209,8001,203
2017-09-131,2321,2321,2021,210187,3001,210
2017-09-121,2301,2321,2021,223262,0001,223
2017-09-111,2151,2271,1971,207234,9001,207
2017-09-081,2131,2181,1921,200236,9001,200
2017-09-071,2301,2451,1921,202463,0001,202
2017-09-061,1671,2251,1611,214376,8001,214
2017-09-051,2181,2271,1611,191489,8001,191
2017-09-041,2451,2641,2001,221538,4001,221
2017-09-011,2711,2781,2251,254438,9001,254
2017-08-311,2301,2741,2201,271624,7001,271
2017-08-301,2311,2561,1931,231577,2001,231
2017-08-291,1541,2031,1451,202311,0001,202
2017-08-281,1771,1791,1411,166320,8001,166
2017-08-251,1181,1631,1061,163337,8001,163
2017-08-241,1061,1111,0831,111371,3001,111
2017-08-231,0901,1001,0711,091334,8001,091
2017-08-221,0501,1181,0501,085349,1001,085
2017-08-211,0921,1001,0521,053265,9001,053
2017-08-181,0951,1481,0861,092386,5001,092
2017-08-171,0691,1201,0581,120425,3001,120
2017-08-161,0551,0891,0301,069435,4001,069
2017-08-151,0371,0531,0211,046292,3001,046
2017-08-149661,0549661,026588,9001,026
2017-08-101,0301,039972996615,300996
2017-08-091,0351,0629891,0411,372,7001,041
2017-08-08960987953981375,900981
2017-08-07930954924952229,400952
2017-08-0491492390692198,200921
2017-08-03929937910916151,300916
2017-08-02916943913934164,200934
2017-08-01926954907914255,900914
2017-07-31925941919927201,400927
2017-07-28943956928933224,300933
2017-07-27951957940944202,400944
2017-07-26958966948953177,100953
2017-07-25960963949956201,700956
2017-07-24964968945964266,000964
2017-07-21983984968969190,000969
2017-07-20990995973984213,600984
2017-07-19973988967983144,400983
2017-07-18983983965973107,400973
2017-07-14993995971981165,900981
2017-07-131,0001,004975992230,800992
2017-07-121,0101,0179961,005265,3001,005
2017-07-119931,0059771,002266,5001,002
2017-07-10965996953989362,700989
2017-07-07942958939951231,300951
2017-07-06951953937944156,300944
2017-07-05932956932948186,600948
2017-07-04959964932938254,200938
2017-07-03964974943951309,200951
2017-06-30956968950954211,000954
2017-06-29975977951970216,200970
2017-06-281,0001,008958963322,600963
2017-06-271,0281,0289901,004355,7001,004
2017-06-269961,0429951,031356,5001,031
2017-06-231,0351,041983993431,200993
2017-06-221,0451,0451,0061,038383,9001,038
2017-06-211,0131,0549901,035589,1001,035
2017-06-209551,020943998648,000998
2017-06-19946957940948269,700948
2017-06-16960960937941253,300941
2017-06-15935953926949354,900949
2017-06-14916934916931131,100931
2017-06-13920928902916106,900916
2017-06-12928928905926170,600926
2017-06-09914927914927159,800927
2017-06-08929939915918179,800918
2017-06-07946953921928190,700928
2017-06-06948970927946422,900946
2017-06-05905951901949617,500949
2017-06-02922922886902473,900902
2017-06-01938939910915322,700915
2017-05-31934945909932421,900932
2017-05-30905936901936524,600936
2017-05-29898916891900270,400900
2017-05-26890905885905409,900905
2017-05-25912912885894311,800894
2017-05-24911924898913266,300913
2017-05-23918918887903295,100903
2017-05-22938938910918242,600918
2017-05-19935955915930370,000930
2017-05-18899936884936410,400936
2017-05-17932947912914335,000914
2017-05-16945949913939413,800939
2017-05-15967968929946420,000946
2017-05-12975988932980733,100980
2017-05-119529979379601,718,100960
2017-05-10850857834847171,300847
2017-05-09847847834846149,300846
2017-05-08821846821845198,800845
2017-05-02808820803811100,000811
2017-05-01811811792807119,300807
2017-04-28816816798815112,400815
2017-04-27822827802815108,300815
2017-04-26828838813821255,100821
2017-04-25799817785816128,500816
2017-04-24820822782801177,300801
2017-04-21825827794814181,500814
2017-04-20840851815819146,700819
2017-04-19810842805840150,700840
2017-04-18831847808818256,500818
2017-04-17771819761818281,900818
2017-04-14765777752761147,900761
2017-04-13758780746772187,400772
2017-04-12789793744773332,800773
2017-04-11815821800810152,900810
2017-04-10846852814822188,100822
2017-04-07824853807839278,200839
2017-04-06832832799816337,200816
2017-04-05871885820837398,600837
2017-04-04920920850866625,900866
2017-04-03960975930935414,900935
2017-03-31950997934945664,900945
2017-03-30941950918934479,000934
2017-03-29840955830947648,100947
2017-03-28828849796840322,900840
2017-03-27866869812828507,700828
2017-03-24819857800854761,800854
2017-03-23736870736794980,800794
2017-03-2273574171972477,400724
2017-03-21705737703737133,700737
2017-03-1770070269670038,100700
2017-03-1669870269469937,800699
2017-03-1570571269869951,000699
2017-03-1470571569270876,500708
2017-03-13700730688705172,100705
2017-03-1070572470571677,100716
2017-03-0971872071471722,500717
2017-03-0872172270971260,100712
2017-03-0772373071672426,000724
2017-03-0672973071672352,400723
2017-03-0373673672172642,900726
2017-03-0273874273173624,700736
2017-03-0174874872273051,700730
2017-02-2874275573974161,100741
2017-02-2775075373573747,400737
2017-02-2475275873174479,400744
2017-02-2372575072274892,500748
2017-02-2271872771772140,400721
2017-02-2171471570371355,900713
2017-02-2070271170270934,500709
2017-02-1769971269970237,700702
2017-02-1672072269769891,500698
2017-02-1573073671171650,700716
2017-02-1474174272572632,400726
2017-02-1374074472873843,500738
2017-02-1071773571173497,400734
2017-02-0970671670370838,200708
2017-02-0871472270571287,500712
2017-02-0773473571272650,200726
2017-02-0671973171973160,600731
2017-02-0371071770971330,000713
2017-02-0272172670570859,800708
2017-02-0170572270471864,700718
2017-01-3173173171271462,000714
2017-01-3073673672773126,000731
2017-01-2774374372672842,000728
2017-01-2675776173073183,600731
2017-01-2575775873775369,400753
2017-01-2474375272572774,100727
2017-01-23750776738743139,800743
2017-01-2071372871072038,400720
2017-01-1971572370371338,800713
2017-01-1870271569071066,600710
2017-01-1771373070770862,800708
2017-01-1671472071071757,600717
2017-01-1370873070872269,700722
2017-01-12731746713716139,100716
2017-01-1176076573173683,900736
2017-01-10746776743750214,500750
2017-01-06745752717745251,500745
2017-01-05698765685745590,200745
2017-01-04630712630678414,600678

分割・併合履歴 : [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株