6089 (株)ウィルグループ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28857857817832238,100832
2018-12-27860869833867272,000867
2018-12-26802821778800254,500800
2018-12-25773825773778425,900778
2018-12-21881889842863346,300863
2018-12-20930938886894171,300894
2018-12-19943964933945171,400945
2018-12-18965969944944152,700944
2018-12-171,0111,02599099588,200995
2018-12-141,0661,0721,0151,021125,9001,021
2018-12-131,0871,0971,0651,072108,5001,072
2018-12-121,0461,0871,0411,081116,4001,081
2018-12-111,0731,0841,0401,046101,9001,046
2018-12-101,0831,0931,0561,065148,7001,065
2018-12-071,1101,1211,0761,109112,3001,109
2018-12-061,1501,1501,0861,100167,2001,100
2018-12-051,1521,1851,1401,157168,5001,157
2018-12-041,2001,2231,1681,170172,7001,170
2018-12-031,1991,2101,1731,207194,4001,207
2018-11-301,2071,2101,1641,181175,9001,181
2018-11-291,2151,2291,2001,210258,7001,210
2018-11-281,1971,2121,1801,191233,0001,191
2018-11-271,1881,2051,1681,184180,2001,184
2018-11-261,1711,1841,1431,174165,4001,174
2018-11-221,1381,1651,1151,159223,6001,159
2018-11-211,0711,1411,0711,119192,9001,119
2018-11-201,1031,1201,0851,095142,9001,095
2018-11-191,0431,1071,0431,103140,6001,103
2018-11-161,0891,1021,0461,049169,4001,049
2018-11-151,0701,1141,0681,094130,1001,094
2018-11-141,0971,1311,0841,092170,3001,092
2018-11-131,0601,1191,0541,099242,5001,099
2018-11-121,1201,1541,1031,108204,1001,108
2018-11-091,1571,1581,1281,135198,8001,135
2018-11-081,1501,1751,1061,149589,8001,149
2018-11-071,0031,1279921,118972,7001,118
2018-11-061,0031,004961977170,300977
2018-11-059871,019971999187,600999
2018-11-02965990953990121,500990
2018-11-01960976943958131,400958
2018-10-31937965920965184,100965
2018-10-30859931852908651,100908
2018-10-29915937871874360,100874
2018-10-26977991901920317,800920
2018-10-25961981952955262,600955
2018-10-241,0211,0399941,001169,6001,001
2018-10-231,0301,0431,0091,021220,7001,021
2018-10-221,0151,0421,0031,038154,0001,038
2018-10-199851,0149841,012122,0001,012
2018-10-181,0201,0411,0091,011150,4001,011
2018-10-179841,0209831,020164,8001,020
2018-10-1696998095196194,800961
2018-10-159911,003966969128,100969
2018-10-129601,0099561,000197,5001,000
2018-10-11941980935964263,600964
2018-10-109861,0219851,016196,5001,016
2018-10-091,0181,018973975219,400975
2018-10-051,0131,0441,0111,022198,3001,022
2018-10-041,0341,0421,0111,026145,1001,026
2018-10-031,0351,0381,0151,019146,0001,019
2018-10-021,0621,0781,0311,038206,4001,038
2018-10-011,0401,0701,0401,059168,6001,059
2018-09-281,0311,0701,0311,042184,5001,042
2018-09-271,0361,0471,0151,021175,0001,021
2018-09-261,0211,0491,0211,039107,0001,039
2018-09-251,0001,0289941,019163,5001,019
2018-09-211,0021,0331,0021,007205,3001,007
2018-09-20976999975994212,600994
2018-09-19946972934963181,800963
2018-09-18934954918940159,000940
2018-09-14920943914942175,600942
2018-09-13910928904914174,200914
2018-09-12950963920924175,000924
2018-09-11963964944948131,100948
2018-09-10973973955961159,200961
2018-09-07963975952973135,500973
2018-09-061,0041,013968969214,700969
2018-09-051,0421,0501,0121,013147,9001,013
2018-09-041,0471,0651,0351,043129,7001,043
2018-09-031,0621,0681,0371,039142,7001,039
2018-08-311,0391,0641,0341,057189,3001,057
2018-08-301,0471,0701,0421,058182,1001,058
2018-08-291,0321,0521,0271,033110,6001,033
2018-08-281,0401,0571,0241,032183,0001,032
2018-08-271,0101,0331,0041,031189,1001,031
2018-08-249771,0109731,004280,5001,004
2018-08-23927972911964474,900964
2018-08-22959959910933772,600933
2018-08-211,0451,045963971624,500971
2018-08-201,0861,1011,0581,059178,7001,059
2018-08-171,0521,1001,0461,089171,7001,089
2018-08-161,0711,0811,0331,050172,0001,050
2018-08-151,0581,0841,0511,071156,6001,071
2018-08-141,0301,0521,0191,048229,8001,048
2018-08-131,0391,0681,0061,008263,2001,008
2018-08-101,1291,1291,0431,045370,3001,045
2018-08-091,1251,1631,1171,119420,3001,119
2018-08-081,0471,1209911,108675,9001,108
2018-08-071,0701,0901,0341,077220,7001,077
2018-08-061,0741,0921,0651,074154,9001,074
2018-08-031,1261,1281,0811,084160,8001,084
2018-08-021,1241,1591,1241,124227,0001,124
2018-08-011,1401,1551,1281,136120,1001,136
2018-07-311,1451,1481,1301,132149,2001,132
2018-07-301,1861,1861,1501,155147,3001,155
2018-07-271,2081,2181,1791,185215,6001,185
2018-07-261,1781,2051,1701,200295,1001,200
2018-07-251,1561,1741,1371,169156,9001,169
2018-07-241,1331,1641,1201,157187,4001,157
2018-07-231,1071,1261,0981,125110,0001,125
2018-07-201,0841,1261,0781,113180,7001,113
2018-07-191,0921,1091,0871,097148,0001,097
2018-07-181,0951,1011,0861,099103,5001,099
2018-07-171,0911,1081,0771,101127,4001,101
2018-07-131,1221,1271,0831,094241,0001,094
2018-07-121,0871,1221,0661,109242,3001,109
2018-07-111,0731,1171,0591,077341,2001,077
2018-07-101,0641,0951,0481,088221,5001,088
2018-07-091,0241,0501,0051,047146,6001,047
2018-07-069961,0249831,023249,2001,023
2018-07-051,0341,050972987375,100987
2018-07-041,0381,0431,0191,036160,7001,036
2018-07-031,0521,1121,0391,049233,2001,049
2018-07-021,0661,0851,0371,040154,2001,040
2018-06-291,0351,0671,0281,066127,1001,066
2018-06-281,0411,0411,0171,035138,9001,035
2018-06-271,0251,0501,0141,039145,8001,039
2018-06-261,0201,0331,0091,017220,1001,017
2018-06-251,0821,0961,0351,042173,1001,042
2018-06-221,0671,0871,0561,072135,1001,072
2018-06-211,0651,0981,0551,074179,0001,074
2018-06-201,0651,0751,0291,065250,9001,065
2018-06-191,0971,1051,0631,067196,8001,067
2018-06-181,1211,1241,0941,097160,2001,097
2018-06-151,1651,1691,1211,121212,1001,121
2018-06-141,1651,1831,1531,157272,3001,157
2018-06-131,1531,1591,1361,145184,0001,145
2018-06-121,1291,1531,1171,140255,0001,140
2018-06-111,0841,1251,0841,115192,9001,115
2018-06-081,0781,0931,0591,083201,6001,083
2018-06-071,0521,1021,0521,090266,2001,090
2018-06-061,0711,0751,0491,051221,2001,051
2018-06-051,0821,0931,0641,080223,1001,080
2018-06-041,1001,1151,0811,081185,7001,081
2018-06-011,0891,1101,0891,098138,1001,098
2018-05-311,1001,1301,0881,094250,1001,094
2018-05-301,0581,1071,0501,084310,1001,084
2018-05-291,1501,1531,1051,108281,4001,108
2018-05-281,1571,1761,1461,150160,2001,150
2018-05-251,1601,1751,1551,157166,6001,157
2018-05-241,1731,1841,1631,177210,5001,177
2018-05-231,1701,1841,1541,162272,9001,162
2018-05-221,2121,2121,1661,187394,3001,187
2018-05-211,1841,2151,1661,212354,0001,212
2018-05-181,1621,1691,1421,167266,9001,167
2018-05-171,1471,1651,1391,165247,6001,165
2018-05-161,1461,1751,1331,144448,4001,144
2018-05-151,1821,1831,1491,152608,3001,152
2018-05-141,2011,2471,1701,1921,160,8001,192
2018-05-111,4001,4201,3851,405334,0001,405
2018-05-101,3951,3981,3711,382234,3001,382
2018-05-091,3791,4101,3641,404231,6001,404
2018-05-081,3721,3861,3501,373208,8001,373
2018-05-071,3551,3791,3441,369174,7001,369
2018-05-021,3421,3751,3331,350189,4001,350
2018-05-011,3331,3571,3241,325248,9001,325
2018-04-271,3221,3611,3191,335242,4001,335
2018-04-261,3581,3581,3171,338209,5001,338
2018-04-251,3801,3801,3461,347124,6001,347
2018-04-241,3751,3881,3671,385160,8001,385
2018-04-231,3411,3681,3331,362190,3001,362
2018-04-201,3131,3571,2991,340213,0001,340
2018-04-191,3291,3521,3111,321232,3001,321
2018-04-181,2811,3331,2811,310305,3001,310
2018-04-171,2791,3321,2751,280288,9001,280
2018-04-161,3201,3221,2731,286421,9001,286
2018-04-131,3401,3521,3171,330261,9001,330
2018-04-121,3601,3761,3401,342383,2001,342
2018-04-111,4251,4271,3801,382358,7001,382
2018-04-101,5201,5791,4031,415821,2001,415
2018-04-091,4711,5431,4711,510468,1001,510
2018-04-061,4351,4871,4351,452184,9001,452
2018-04-051,4701,4831,4301,431261,1001,431
2018-04-041,4791,4791,4371,461170,4001,461
2018-04-031,4141,4611,4111,457182,8001,457
2018-03-301,4771,5111,4741,493204,0001,493
2018-03-291,5061,5181,4641,471337,6001,471
2018-03-281,5151,5401,4811,506252,2001,506
2018-03-271,4991,5491,4881,542361,2001,542
2018-03-261,4001,4461,3601,440241,0001,440
2018-03-231,4791,4911,4251,427370,5001,427
2018-03-221,5011,5601,5001,554220,7001,554
2018-03-201,4561,5101,4531,489191,5001,489
2018-03-191,5431,5431,4451,486312,6001,486
2018-03-161,5601,5811,5371,543217,8001,543
2018-03-151,5501,5771,5241,553286,8001,553
2018-03-141,5001,5451,4951,536160,8001,536
2018-03-131,4891,5211,4701,517291,1001,517
2018-03-121,5381,5381,4801,514318,7001,514
2018-03-091,4811,4901,4501,487318,9001,487
2018-03-081,4221,4561,4141,447237,0001,447
2018-03-071,4771,4771,4091,414259,3001,414
2018-03-061,4291,4971,4291,452295,0001,452
2018-03-051,4801,4801,4001,407459,0001,407
2018-03-021,4511,5021,4511,482357,0001,482
2018-03-011,5221,5331,4981,514321,6001,514
2018-02-281,5321,5601,5081,521485,2001,521
2018-02-271,5921,5921,5321,562597,0001,562
2018-02-261,6031,6121,5741,599332,7001,599
2018-02-231,5981,6021,5581,598315,3001,598
2018-02-221,6251,6321,5791,590368,6001,590
2018-02-211,6501,6631,6111,640329,6001,640
2018-02-201,6761,6951,6221,651423,9001,651
2018-02-191,6001,6581,5981,656444,4001,656
2018-02-161,5301,5881,4971,563455,1001,563
2018-02-151,4751,5291,4481,509414,1001,509
2018-02-141,4921,5301,4371,467564,9001,467
2018-02-131,6011,6161,4781,481630,7001,481
2018-02-091,4991,5681,4991,556757,7001,556
2018-02-081,7431,8001,6011,6371,188,4001,637
2018-02-072,0272,0381,8611,863549,4001,863
2018-02-061,8991,9541,6501,802797,8001,802
2018-02-052,0662,1202,0142,064384,0002,064
2018-02-022,0872,1392,0602,122364,4002,122
2018-02-012,0362,0802,0102,073372,5002,073
2018-01-312,0002,0841,9982,054359,0002,054
2018-01-302,0042,0401,9932,020409,4002,020
2018-01-291,9902,0261,9762,005458,8002,005
2018-01-261,9051,9481,8861,944355,0001,944
2018-01-251,8371,9201,8121,901450,3001,901
2018-01-241,8091,8621,7901,842305,2001,842
2018-01-231,7531,8271,7531,810414,7001,810
2018-01-221,7211,7621,7201,752310,2001,752
2018-01-191,6751,7201,6751,717235,4001,717
2018-01-181,6921,7061,6621,669468,5001,669
2018-01-171,7291,7291,6471,667582,9001,667
2018-01-161,7801,8041,7081,719648,2001,719
2018-01-151,8661,8661,7701,772440,9001,772
2018-01-121,7381,8791,7301,860962,2001,860
2018-01-111,7321,7581,7081,718265,1001,718
2018-01-101,7401,7541,7261,740236,5001,740
2018-01-091,7381,7481,7051,721266,0001,721
2018-01-051,7541,7611,7081,738297,6001,738
2018-01-041,7781,7981,7441,759345,0001,759

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