6089 (株)ウィルグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309951,0179821,00674,0001,006
2020-12-299691,0079661,00394,0001,003
2020-12-28978978947965134,900965
2020-12-251,0081,00997998495,200984
2020-12-249921,0239881,00481,6001,004
2020-12-231,0001,007986997113,400997
2020-12-229911,008983991202,100991
2020-12-211,0071,0129961,00983,0001,009
2020-12-181,0211,0381,0021,00497,8001,004
2020-12-171,0631,0691,0201,020109,2001,020
2020-12-161,0751,0881,0621,077113,1001,077
2020-12-151,0381,0691,0361,059149,4001,059
2020-12-141,0041,0391,0031,030134,1001,030
2020-12-111,0011,0099971,00468,1001,004
2020-12-101,0001,0149961,007104,9001,007
2020-12-091,0111,0149961,00096,6001,000
2020-12-089901,0149851,00596,3001,005
2020-12-071,0051,013987990146,200990
2020-12-049981,011988998134,100998
2020-12-039901,003985994105,900994
2020-12-029891,00698599098,900990
2020-12-019831,002983988131,800988
2020-11-301,0121,017979979204,800979
2020-11-271,0091,0251,0011,013135,7001,013
2020-11-269901,015990999149,700999
2020-11-251,0091,033990990268,800990
2020-11-24946989945980254,600980
2020-11-20895920894920107,200920
2020-11-19917917895895136,900895
2020-11-18920936905911179,500911
2020-11-17920947907930412,900930
2020-11-16882892870878163,900878
2020-11-13863893854882138,500882
2020-11-12890890852869176,300869
2020-11-11908921889893176,500893
2020-11-10890927870903429,300903
2020-11-09848848821830140,300830
2020-11-0684886083784895,100848
2020-11-05830845818837107,500837
2020-11-0480383080382793,300827
2020-11-02780807780794111,000794
2020-10-30810810767773177,300773
2020-10-29800819791808128,700808
2020-10-28837840802809147,400809
2020-10-27836855817837121,700837
2020-10-26863879842847101,100847
2020-10-23853861839852180,100852
2020-10-22869869837839160,800839
2020-10-2188389386987071,300870
2020-10-20877892873884118,000884
2020-10-19869881860877129,000877
2020-10-16881881859859117,300859
2020-10-15892898874882116,200882
2020-10-14899911889895167,000895
2020-10-13880897872891170,300891
2020-10-12879880864875137,600875
2020-10-09877887853871229,700871
2020-10-08864877856863106,100863
2020-10-07870874854860144,600860
2020-10-06890893872879113,400879
2020-10-05867886866875261,000875
2020-10-02856878845852198,200852
2020-09-30861888853858150,200858
2020-09-29849879840874156,700874
2020-09-28861864829847170,700847
2020-09-25830856826856197,500856
2020-09-24874874821826391,500826
2020-09-23925932876876554,500876
2020-09-18913936905935130,400935
2020-09-17935939906910152,800910
2020-09-16924940909935210,800935
2020-09-15870927865927223,000927
2020-09-1485187984585896,900858
2020-09-11824844805840115,200840
2020-09-10818834809813100,700813
2020-09-09796814787808105,600808
2020-09-08794818781811125,300811
2020-09-07779796770784138,300784
2020-09-04766793763777149,600777
2020-09-0380981379380685,600806
2020-09-02805824787794172,000794
2020-09-01776804776803119,200803
2020-08-3178479477578195,500781
2020-08-28785800739759161,100759
2020-08-27790809784790163,600790
2020-08-26750783748780127,600780
2020-08-2574575874475188,400751
2020-08-2474374372873798,500737
2020-08-21743746725741120,500741
2020-08-20745746723730113,200730
2020-08-1974375874275080,900750
2020-08-18765774739749162,100749
2020-08-17717764717760325,900760
2020-08-14696716695716143,600716
2020-08-13706727689690242,400690
2020-08-12720720666698802,800698
2020-08-1169969969969951,900699
2020-08-07581607575599148,800599
2020-08-06571597568581163,900581
2020-08-0555757155356985,600569
2020-08-0454656654656472,000564
2020-08-03533547533542133,400542
2020-07-3156056052853597,800535
2020-07-30582588560565148,200565
2020-07-2960160158058384,600583
2020-07-2863063360060498,500604
2020-07-2763863862063059,800630
2020-07-2264564963564479,600644
2020-07-21649649639646104,500646
2020-07-20639643624643109,100643
2020-07-1763965063664259,000642
2020-07-1665065763863947,200639
2020-07-1563664963264662,100646
2020-07-1462463362062868,700628
2020-07-1362463562063192,100631
2020-07-10634636618618126,700618
2020-07-09646653634634117,000634
2020-07-08655658641648125,600648
2020-07-07669675645656102,800656
2020-07-06636668636668122,400668
2020-07-03637643629636115,800636
2020-07-02668668632634174,700634
2020-07-01685694661661139,000661
2020-06-3068469466967773,600677
2020-06-29678681662670141,600670
2020-06-26683683668681143,300681
2020-06-25674681661668138,200668
2020-06-24693701684691163,200691
2020-06-2369670467869079,100690
2020-06-2268469667569277,900692
2020-06-19677694671694109,600694
2020-06-18670676652674101,000674
2020-06-17674683659675106,700675
2020-06-16658702658680222,200680
2020-06-15677677632632290,100632
2020-06-12656683645675260,600675
2020-06-11729729700702251,400702
2020-06-10720737718735152,300735
2020-06-0974074071272383,000723
2020-06-08724743718736198,300736
2020-06-05700717697714223,600714
2020-06-04725727690706221,900706
2020-06-03738748716724124,000724
2020-06-02714735711729140,000729
2020-06-01730733708717160,100717
2020-05-29742751725728128,200728
2020-05-28764764727741151,000741
2020-05-27773773742758132,800758
2020-05-26755772745770300,100770
2020-05-25685741680741225,400741
2020-05-2268568566867286,000672
2020-05-21679687667682144,600682
2020-05-20667682660672125,900672
2020-05-19643673629672340,200672
2020-05-18628628608622242,900622
2020-05-15617636605629322,100629
2020-05-14628653603607336,900607
2020-05-13652677628629548,000629
2020-05-12695726682722340,700722
2020-05-11655699655691230,400691
2020-05-08623640622635180,700635
2020-05-07615628610613129,600613
2020-05-01640640609619158,200619
2020-04-30646661643649159,500649
2020-04-28612626610625133,900625
2020-04-27597619595608140,400608
2020-04-24587601585595150,600595
2020-04-23579603573594169,900594
2020-04-22585592567576166,200576
2020-04-21607607577589185,400589
2020-04-20601622595615116,200615
2020-04-17589609585601131,100601
2020-04-1657958556857983,400579
2020-04-15581595573589102,800589
2020-04-14560588551585159,400585
2020-04-13563572551556102,000556
2020-04-10580586546573145,200573
2020-04-09546578533576216,000576
2020-04-08530545502539217,700539
2020-04-07524548514536238,000536
2020-04-06475501452496226,900496
2020-04-03500501466475392,000475
2020-04-02508516490492219,700492
2020-04-01556556525528295,500528
2020-03-31568585559566133,000566
2020-03-30550562530558423,200558
2020-03-27620627595613295,100613
2020-03-26614619587593275,100593
2020-03-25648658608634426,800634
2020-03-24533568519568300,200568
2020-03-23501519484495540,400495
2020-03-19559560510510522,200510
2020-03-18579589540542309,200542
2020-03-17535582521573365,500573
2020-03-16549591543555445,700555
2020-03-13541564507539566,200539
2020-03-12646661602605406,100605
2020-03-11702708674676555,300676
2020-03-10651706626699400,700699
2020-03-09709720675678344,400678
2020-03-06798807766767225,800767
2020-03-05847852811818168,800818
2020-03-04815840807822126,100822
2020-03-03893901830830275,200830
2020-03-02800876800852350,500852
2020-02-28830850807814366,200814
2020-02-27897900868872427,800872
2020-02-26923937906912288,900912
2020-02-25925951924942270,300942
2020-02-219881,001981987160,100987
2020-02-201,0171,022992995133,100995
2020-02-199901,010990995177,700995
2020-02-181,0161,016988990200,700990
2020-02-171,0241,0431,0171,023223,4001,023
2020-02-141,0921,0941,0581,063196,0001,063
2020-02-131,1311,1311,0941,106230,6001,106
2020-02-121,1571,1601,1021,128299,6001,128
2020-02-101,1011,1841,0971,147489,4001,147
2020-02-071,1491,1531,0861,101427,3001,101
2020-02-061,1141,1451,1021,138254,3001,138
2020-02-051,1241,1241,0881,104205,2001,104
2020-02-041,0701,0981,0611,094124,7001,094
2020-02-031,0321,0711,0211,063253,1001,063
2020-01-311,0651,0871,0601,081166,9001,081
2020-01-301,1111,1201,0511,060341,7001,060
2020-01-291,1651,1661,1221,129162,7001,129
2020-01-281,1401,1591,1391,157139,1001,157
2020-01-271,1731,1921,1651,169187,4001,169
2020-01-241,2521,2521,2091,217138,4001,217
2020-01-231,2481,2641,2361,237129,2001,237
2020-01-221,2111,2631,2071,250167,1001,250
2020-01-211,2311,2441,2151,218115,9001,218
2020-01-201,2411,2641,2311,238121,2001,238
2020-01-171,2541,2551,2261,24095,3001,240
2020-01-161,2621,2731,2331,237106,3001,237
2020-01-151,2711,2831,2561,261154,7001,261
2020-01-141,2791,2891,2641,276147,1001,276
2020-01-101,2921,2921,2451,264173,5001,264
2020-01-091,2831,3061,2641,277233,1001,277
2020-01-081,2821,3001,2201,240404,3001,240
2020-01-071,2211,3261,2211,296754,8001,296
2020-01-061,2151,2191,1641,173298,6001,173

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