1. HOME >
  2. 株価時系列 >
  3. 6089 >
  4. 2019年

6089 (株)ウィルグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2351,2521,2141,252107,0001,252
2019-12-271,2291,2621,2271,234200,3001,234
2019-12-261,2261,2401,2151,217135,6001,217
2019-12-251,2301,2451,2181,219110,2001,219
2019-12-241,2071,2411,2061,227171,6001,227
2019-12-231,2001,2111,1851,204102,1001,204
2019-12-201,1791,1971,1581,195161,8001,195
2019-12-191,2091,2221,1821,18993,0001,189
2019-12-181,2301,2301,1971,20499,6001,204
2019-12-171,2061,2321,1951,232123,5001,232
2019-12-161,1971,2111,1801,20388,1001,203
2019-12-131,2161,2241,1901,196135,8001,196
2019-12-121,2311,2311,1921,192140,8001,192
2019-12-111,2401,2401,2161,22988,1001,229
2019-12-101,2301,2451,2131,242118,0001,242
2019-12-091,2051,2451,2051,228230,8001,228
2019-12-061,1711,2031,1611,199128,2001,199
2019-12-051,2181,2231,1691,171137,8001,171
2019-12-041,1791,2031,1681,188135,1001,188
2019-12-031,1501,1881,1331,188195,4001,188
2019-12-021,1901,1901,1561,157130,5001,157
2019-11-291,1991,1991,1671,170126,5001,170
2019-11-281,1901,1911,1641,181190,1001,181
2019-11-271,1541,2131,1541,207459,4001,207
2019-11-261,1501,1571,1361,136165,7001,136
2019-11-251,1321,1621,1301,150283,9001,150
2019-11-221,0431,1211,0431,115384,5001,115
2019-11-211,0311,0421,0101,034200,0001,034
2019-11-201,0411,0581,0331,038117,8001,038
2019-11-191,0451,0621,0431,048100,5001,048
2019-11-181,0501,0551,0291,045124,0001,045
2019-11-151,0401,0531,0281,045112,4001,045
2019-11-141,0591,0681,0281,037168,2001,037
2019-11-131,0721,0721,0311,059267,1001,059
2019-11-121,0741,0851,0521,082234,7001,082
2019-11-111,0481,0811,0481,077260,2001,077
2019-11-081,0651,0991,0311,048599,5001,048
2019-11-071,0121,0219951,019165,6001,019
2019-11-061,0201,0261,0021,00798,4001,007
2019-11-051,0341,0411,0121,019135,6001,019
2019-11-011,0021,0439961,034276,5001,034
2019-10-319951,0189951,001148,7001,001
2019-10-301,0141,014977986211,100986
2019-10-291,0161,0281,0021,006144,5001,006
2019-10-281,0281,0301,0091,01594,8001,015
2019-10-251,0251,0361,0071,030144,7001,030
2019-10-241,0451,0551,0121,027202,3001,027
2019-10-239981,0299891,029237,9001,029
2019-10-21984999978992151,500992
2019-10-189961,005978983140,300983
2019-10-17980993970992135,100992
2019-10-16986995969975201,600975
2019-10-15968984965981133,800981
2019-10-11967967947959156,700959
2019-10-10981989958963221,200963
2019-10-09997997972984224,500984
2019-10-081,0161,0219861,006308,3001,006
2019-10-079841,0149761,014297,9001,014
2019-10-04945968945965155,000965
2019-10-03940952932945154,000945
2019-10-02955964947955124,800955
2019-10-01954973948969174,100969
2019-09-30980984926939326,900939
2019-09-27989998969980254,500980
2019-09-269971,012971975325,100975
2019-09-25996999968982625,700982
2019-09-241,0271,0509921,0121,032,5001,012
2019-09-209691,0149501,0142,084,5001,014
2019-09-19867888862864116,500864
2019-09-18882886863868191,400868
2019-09-17866895862881182,900881
2019-09-13851871849862118,500862
2019-09-12853858841844103,400844
2019-09-11847852830842141,700842
2019-09-10843866842842131,700842
2019-09-0983384083183666,100836
2019-09-0684284383283658,500836
2019-09-05830845829834118,600834
2019-09-0482283081182662,500826
2019-09-0380483280482676,900826
2019-09-02808810792805102,600805
2019-08-30788825788813156,000813
2019-08-29792800770783104,600783
2019-08-28792808785790119,200790
2019-08-27802812788792101,800792
2019-08-26792800782790173,400790
2019-08-23816827802815154,900815
2019-08-22844854816818144,900818
2019-08-21834840817838151,500838
2019-08-20817843814840213,500840
2019-08-19854854813818296,600818
2019-08-16877880852856192,700856
2019-08-15875890869878141,000878
2019-08-14907919898905113,200905
2019-08-13877927869889232,400889
2019-08-09933934895899402,200899
2019-08-089139538699331,136,300933
2019-08-07820832803824177,900824
2019-08-06799818785816234,900816
2019-08-05821839815829215,600829
2019-08-02865870823834305,600834
2019-08-0187688587088576,400885
2019-07-3187289087088563,000885
2019-07-3088389387387775,600877
2019-07-2988389988088166,800881
2019-07-2689189388088552,400885
2019-07-2588689788389459,400894
2019-07-2488388687788248,500882
2019-07-2386988286287676,400876
2019-07-2288288286386883,900868
2019-07-1986087886087379,500873
2019-07-18868868854859149,500859
2019-07-17882882866872106,700872
2019-07-1688889988388579,300885
2019-07-12907915884885117,000885
2019-07-1190591089990376,900903
2019-07-10901907889902125,000902
2019-07-09907917896905122,700905
2019-07-08914935903911154,900911
2019-07-05915915905910108,700910
2019-07-0491592191091964,600919
2019-07-0392392390691178,500911
2019-07-02920931915926122,300926
2019-07-01908927901926176,000926
2019-06-28881898879893134,500893
2019-06-27879891874889143,600889
2019-06-26888888873878111,200878
2019-06-25885892879891113,400891
2019-06-24920920871885332,900885
2019-06-21991991908909545,200909
2019-06-20903968903961631,700961
2019-06-1988288487388098,600880
2019-06-18890892868868105,900868
2019-06-1789290088488974,700889
2019-06-14875892866889136,900889
2019-06-13886886869873108,600873
2019-06-12897905886891117,600891
2019-06-1188490288090284,800902
2019-06-10884891875883115,800883
2019-06-07865880865880105,800880
2019-06-06875883864864103,200864
2019-06-05871882868875163,400875
2019-06-04843864843858127,400858
2019-06-03870875843847230,900847
2019-05-31886900871889161,300889
2019-05-30885898880893120,400893
2019-05-29884907884892121,000892
2019-05-28888901883893155,000893
2019-05-2788089387088980,800889
2019-05-24871882850879194,000879
2019-05-23887901875882177,600882
2019-05-22896901884890202,700890
2019-05-21902902880894218,300894
2019-05-20933940901905185,900905
2019-05-17931949920927271,100927
2019-05-16950956913919451,700919
2019-05-15917949897949565,900949
2019-05-149661,0528909171,098,600917
2019-05-131,2061,2111,0981,176477,0001,176
2019-05-101,1011,2011,1011,196487,2001,196
2019-05-091,1301,1461,1001,105232,2001,105
2019-05-081,0981,1311,0981,130227,0001,130
2019-05-071,1291,1311,0881,118155,0001,118
2019-04-261,1301,1311,1161,130161,0001,130
2019-04-251,1321,1411,1231,134145,8001,134
2019-04-241,1301,1521,1271,130124,8001,130
2019-04-231,1301,1361,1151,122105,3001,122
2019-04-221,1551,1551,1241,130163,1001,130
2019-04-191,1361,1681,1361,145132,8001,145
2019-04-181,1761,1971,1321,135194,5001,135
2019-04-171,1621,1781,1481,169248,5001,169
2019-04-161,1461,1881,1461,181169,5001,181
2019-04-151,1301,1601,1221,159296,0001,159
2019-04-121,1321,1421,1171,117267,0001,117
2019-04-111,1401,1511,1361,145151,6001,145
2019-04-101,1441,1471,1221,141241,3001,141
2019-04-091,2141,2321,1611,169508,8001,169
2019-04-081,2001,2441,1991,242261,1001,242
2019-04-051,2081,2251,1861,199255,2001,199
2019-04-041,2041,2331,1951,220281,3001,220
2019-04-031,2001,2211,1841,220362,6001,220
2019-04-021,2351,2401,1841,195331,0001,195
2019-04-011,2411,2721,2321,241137,6001,241
2019-03-291,2281,2311,2041,211118,0001,211
2019-03-281,2681,2681,2041,209235,5001,209
2019-03-271,2991,3061,2821,286201,3001,286
2019-03-261,3061,3341,2821,326299,5001,326
2019-03-251,2551,3001,2471,295237,8001,295
2019-03-221,3431,3521,2801,297340,2001,297
2019-03-201,3301,3671,3201,366306,5001,366
2019-03-191,2791,3221,2701,309331,2001,309
2019-03-181,2311,2791,2251,257237,2001,257
2019-03-151,2141,2491,1961,216328,8001,216
2019-03-141,2811,2831,2001,216362,2001,216
2019-03-131,2691,2931,2521,281241,2001,281
2019-03-121,3411,3411,2781,285330,1001,285
2019-03-111,3341,3521,3151,324163,0001,324
2019-03-081,3611,3911,3311,361360,5001,361
2019-03-071,4191,4211,3731,391316,7001,391
2019-03-061,4071,4411,3981,435246,3001,435
2019-03-051,3951,4141,3811,414221,4001,414
2019-03-041,3681,4081,3611,395220,6001,395
2019-03-011,3571,3711,3261,363192,5001,363
2019-02-281,3641,3721,3431,357194,7001,357
2019-02-271,3601,3731,3321,364228,9001,364
2019-02-261,3121,3571,3051,351293,7001,351
2019-02-251,3181,3821,3151,340806,8001,340
2019-02-221,2011,3041,2001,293666,8001,293
2019-02-211,1851,2071,1731,198261,5001,198
2019-02-201,1201,1731,1181,170300,3001,170
2019-02-191,1251,1251,0921,09775,9001,097
2019-02-181,1201,1331,1071,116103,4001,116
2019-02-151,1081,1231,0811,085134,0001,085
2019-02-141,1411,1651,1151,116120,1001,116
2019-02-131,1071,1831,1071,131426,3001,131
2019-02-121,0831,1301,0641,096485,4001,096
2019-02-089841,0819841,081414,1001,081
2019-02-07940956917931156,100931
2019-02-06949949920935101,900935
2019-02-0595196993194152,800941
2019-02-0491594591494585,500945
2019-02-0192092790290775,500907
2019-01-3190793190792587,300925
2019-01-3091491489589571,000895
2019-01-2990291688991486,400914
2019-01-2893093490790758,800907
2019-01-25892927883918112,300918
2019-01-2489290088489286,800892
2019-01-23908915881900135,000900
2019-01-22929937908923101,000923
2019-01-2193494491391482,200914
2019-01-1892093991391987,500919
2019-01-17917934913920116,100920
2019-01-1693294491591775,600917
2019-01-15908933885921100,100921
2019-01-11910943909914166,900914
2019-01-10898912868899192,700899
2019-01-09891952890903353,200903
2019-01-08850874844867191,700867
2019-01-07836856819855210,700855
2019-01-04787803763802257,100802

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