6089 (株)ウィルグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3981,4431,3931,43661,1001,436
2021-12-291,4001,4361,3951,41159,6001,411
2021-12-281,3551,3951,3481,38968,9001,389
2021-12-271,3211,3501,3201,35053,9001,350
2021-12-241,3151,3351,3111,32038,3001,320
2021-12-231,3061,3121,2971,31028,9001,310
2021-12-221,3071,3171,3001,30671,7001,306
2021-12-211,2841,3181,2711,31392,4001,313
2021-12-201,2901,2931,2501,25444,6001,254
2021-12-171,3201,3261,2861,29748,0001,297
2021-12-161,3411,3531,3301,33157,1001,331
2021-12-151,2841,3111,2801,31152,3001,311
2021-12-141,3221,3271,2901,30054,1001,300
2021-12-131,3421,3501,3211,32557,7001,325
2021-12-101,3661,3661,3131,31366,6001,313
2021-12-091,3651,3831,3551,37336,7001,373
2021-12-081,3301,3811,3161,37383,5001,373
2021-12-071,2991,3151,2811,31254,1001,312
2021-12-061,3161,3161,2671,27256,3001,272
2021-12-031,3281,3301,3041,32151,8001,321
2021-12-021,3241,3311,2951,308106,0001,308
2021-12-011,3601,3741,3431,35262,9001,352
2021-11-301,3621,4021,3601,36091,7001,360
2021-11-291,3801,3931,3331,333130,0001,333
2021-11-261,4651,4651,4181,43161,3001,431
2021-11-251,4921,4921,4511,45136,4001,451
2021-11-241,4951,4951,4551,47580,2001,475
2021-11-221,5751,5761,4891,497137,3001,497
2021-11-191,5811,5901,5661,58349,6001,583
2021-11-181,5711,5921,5471,58157,7001,581
2021-11-171,5801,5971,5421,57479,8001,574
2021-11-161,6001,6021,5741,580100,9001,580
2021-11-151,5831,6101,5531,594115,9001,594
2021-11-121,5701,5911,5511,573160,4001,573
2021-11-111,5561,5711,4901,549284,7001,549
2021-11-101,4701,6161,4421,596587,2001,596
2021-11-091,3981,4021,3721,380116,3001,380
2021-11-081,3851,3991,3661,39894,1001,398
2021-11-051,3651,3721,3581,37158,1001,371
2021-11-041,3421,3741,3271,37174,4001,371
2021-11-021,3281,3451,3241,33253,5001,332
2021-11-011,3001,3391,2961,33450,0001,334
2021-10-291,2541,2881,2541,28574,4001,285
2021-10-281,2831,2871,2571,26183,2001,261
2021-10-271,2981,3011,2771,28932,3001,289
2021-10-261,2991,3041,2921,29832,2001,298
2021-10-251,2851,3011,2841,29832,5001,298
2021-10-221,2981,3021,2821,28946,3001,289
2021-10-211,2941,3091,2881,29840,4001,298
2021-10-201,3401,3411,2991,30327,3001,303
2021-10-191,3401,3401,3291,33127,1001,331
2021-10-181,3621,3861,3291,34479,0001,344
2021-10-151,3101,3321,3081,33287,8001,332
2021-10-141,2961,3101,2911,30043,1001,300
2021-10-131,2951,3051,2881,29639,3001,296
2021-10-121,3071,3161,2911,29938,2001,299
2021-10-111,2901,3071,2841,30751,3001,307
2021-10-081,2891,3021,2751,29164,6001,291
2021-10-071,2421,2941,2421,26958,3001,269
2021-10-061,2731,2921,2401,24251,3001,242
2021-10-051,2691,2811,2361,26459,0001,264
2021-10-041,2821,3101,2671,27587,6001,275
2021-10-011,2431,2711,2311,25872,6001,258
2021-09-301,2791,2791,2421,25573,0001,255
2021-09-291,2691,2911,2661,28671,2001,286
2021-09-281,2981,3031,2551,28088,6001,280
2021-09-271,3101,3161,2911,29464,4001,294
2021-09-241,3021,3161,2971,31697,1001,316
2021-09-221,3011,3011,2831,29057,2001,290
2021-09-211,2931,3371,2871,306130,7001,306
2021-09-171,3091,3251,3091,32379,3001,323
2021-09-161,3111,3371,3071,32295,0001,322
2021-09-151,3121,3231,2951,32056,0001,320
2021-09-141,3281,3301,3121,32353,4001,323
2021-09-131,3141,3241,2921,32480,9001,324
2021-09-101,2871,3141,2831,31493,6001,314
2021-09-091,3051,3101,2841,29236,6001,292
2021-09-081,3171,3231,3001,30940,6001,309
2021-09-071,3141,3311,2961,31885,4001,318
2021-09-061,2881,3091,2751,30786,7001,307
2021-09-031,2791,2881,2691,27740,1001,277
2021-09-021,2821,2821,2701,28032,1001,280
2021-09-011,2831,3081,2791,29387,2001,293
2021-08-311,2941,3061,2811,28165,8001,281
2021-08-301,2801,3111,2781,299113,6001,299
2021-08-271,2711,2721,2461,26550,0001,265
2021-08-261,2481,2731,2481,27038,9001,270
2021-08-251,2731,2761,2461,25561,0001,255
2021-08-241,2451,2791,2411,275121,6001,275
2021-08-231,1801,2301,1701,228142,6001,228
2021-08-201,1591,2041,1591,17086,4001,170
2021-08-191,1651,1891,1521,15380,7001,153
2021-08-181,1601,1921,1451,18796,0001,187
2021-08-171,1861,1901,1671,17488,3001,174
2021-08-161,2031,2061,1651,19496,1001,194
2021-08-131,1851,2081,1731,206144,0001,206
2021-08-121,1681,1871,1491,183176,1001,183
2021-08-111,1081,1701,1031,169357,5001,169
2021-08-101,0411,1011,0261,101310,7001,101
2021-08-0695796095195127,300951
2021-08-0595296295195419,700954
2021-08-0496696695195224,600952
2021-08-0397698096797115,400971
2021-08-0297498196497929,000979
2021-07-3097897895695932,200959
2021-07-2997998897998853,400988
2021-07-2897898397197822,500978
2021-07-2799299397398345,900983
2021-07-2699499497298143,100981
2021-07-219891,001967971120,000971
2021-07-2098498596397070,500970
2021-07-1999699698499148,700991
2021-07-161,0081,0151,0001,00333,4001,003
2021-07-151,0181,0181,0051,00938,9001,009
2021-07-141,0171,0251,0111,02028,8001,020
2021-07-131,0161,0251,0031,02448,7001,024
2021-07-121,0081,0151,0021,01038,9001,010
2021-07-0998199096798159,500981
2021-07-081,0111,01698699662,400996
2021-07-071,0231,0311,0111,01132,9001,011
2021-07-061,0201,0391,0191,03943,8001,039
2021-07-051,0171,0251,0081,01937,2001,019
2021-07-021,0061,0169981,01628,4001,016
2021-07-011,0151,01599999923,400999
2021-06-309991,0239991,01445,2001,014
2021-06-299981,01299099538,300995
2021-06-281,0161,0219981,00263,0001,002
2021-06-251,0001,0089991,00522,0001,005
2021-06-241,0001,00599399818,900998
2021-06-239951,0089941,00022,1001,000
2021-06-221,0021,0119941,00273,7001,002
2021-06-2198598797197347,600973
2021-06-181,0231,02499099349,800993
2021-06-171,0201,0231,0121,01640,9001,016
2021-06-161,0201,0271,0071,02751,0001,027
2021-06-151,0161,0241,0061,01540,5001,015
2021-06-141,0071,0201,0011,01642,2001,016
2021-06-111,0201,02099099667,700996
2021-06-101,0141,0191,0051,01440,8001,014
2021-06-099971,0149971,01454,7001,014
2021-06-089901,00499099746,100997
2021-06-0799099497398751,300987
2021-06-0498398397298236,500982
2021-06-0397398797097333,700973
2021-06-0296398096396957,300969
2021-06-0195797295696746,600967
2021-05-3196897095095443,000954
2021-05-2895597495597456,200974
2021-05-2797097394694644,000946
2021-05-2698098295896246,800962
2021-05-259841,00398198293,400982
2021-05-2497198196697447,800974
2021-05-2196597696197144,900971
2021-05-2094597094596059,900960
2021-05-1994095894094752,400947
2021-05-1894295493094655,200946
2021-05-1795496893493484,700934
2021-05-1496096394094365,000943
2021-05-13971991931947245,400947
2021-05-121,0101,0109851,001143,9001,001
2021-05-111,0171,01999699992,100999
2021-05-101,0201,0321,0151,01838,6001,018
2021-05-071,0221,0281,0101,02224,8001,022
2021-05-061,0161,0301,0071,00739,3001,007
2021-04-301,0071,0181,0061,01648,8001,016
2021-04-281,0201,0201,0051,01456,5001,014
2021-04-271,0281,0371,0201,02579,1001,025
2021-04-261,0291,0341,0221,03064,3001,030
2021-04-231,0351,0471,0201,02264,9001,022
2021-04-221,0331,0461,0281,03249,4001,032
2021-04-211,0501,0561,0241,03295,8001,032
2021-04-201,0771,0771,0561,06585,7001,065
2021-04-191,0971,1061,0831,08349,5001,083
2021-04-161,0981,1101,0901,09940,2001,099
2021-04-151,1001,1141,0861,09898,9001,098
2021-04-141,0941,1051,0801,09470,4001,094
2021-04-131,1191,1231,1011,10160,8001,101
2021-04-121,0971,1191,0891,11273,5001,112
2021-04-091,0881,1031,0841,09853,1001,098
2021-04-081,0881,0971,0681,07976,2001,079
2021-04-071,1021,1201,1001,11554,6001,115
2021-04-061,1201,1271,0631,090215,4001,090
2021-04-051,1281,1371,1181,12772,1001,127
2021-04-021,1401,1421,1121,138120,0001,138
2021-04-011,1601,1681,1321,144154,3001,144
2021-03-311,1501,1631,1321,142170,9001,142
2021-03-301,1051,1481,0991,148269,1001,148
2021-03-291,0941,1151,0881,106350,6001,106
2021-03-261,0551,0701,0391,064168,2001,064
2021-03-251,0161,0421,0041,03098,5001,030
2021-03-241,0381,0391,0021,009138,3001,009
2021-03-231,0781,0781,0381,038130,7001,038
2021-03-221,0831,0961,0781,087117,0001,087
2021-03-191,0671,0881,0531,088228,2001,088
2021-03-181,0411,0681,0411,063159,8001,063
2021-03-171,0271,0311,0201,02876,4001,028
2021-03-161,0171,0291,0121,02766,3001,027
2021-03-151,0051,0189991,011148,6001,011
2021-03-12995998975993165,900993
2021-03-11985988978985100,600985
2021-03-10980986971980115,400980
2021-03-09960975951974132,300974
2021-03-08945966945959165,800959
2021-03-05923932900930225,500930
2021-03-04926930908927149,600927
2021-03-03947955934934111,700934
2021-03-02959961934943129,600943
2021-03-01942946931946138,800946
2021-02-26956959923923170,700923
2021-02-25961983954970149,500970
2021-02-24986986945946218,100946
2021-02-22972994961981264,400981
2021-02-19980980947965256,700965
2021-02-181,0201,022988988204,200988
2021-02-171,0111,0259931,021131,2001,021
2021-02-161,0251,0381,0141,02095,2001,020
2021-02-151,0571,0571,0201,020136,6001,020
2021-02-121,0281,0811,0251,055201,2001,055
2021-02-109871,0249821,016324,9001,016
2021-02-091,0451,0461,0121,038147,6001,038
2021-02-081,0531,0561,0341,04384,8001,043
2021-02-051,0491,0591,0351,04996,8001,049
2021-02-041,0251,0421,0201,02853,1001,028
2021-02-031,0191,0361,0171,03065,4001,030
2021-02-021,0101,0161,0041,010136,7001,010
2021-02-011,0041,0209891,01082,3001,010
2021-01-291,0201,0341,0011,00493,9001,004
2021-01-281,0071,0231,0041,020181,4001,020
2021-01-271,0201,0331,0131,02758,6001,027
2021-01-261,0411,0481,0111,01176,1001,011
2021-01-251,0161,0591,0141,05795,5001,057
2021-01-221,0081,0121,0001,00779,0001,007
2021-01-219991,0219961,017107,0001,017
2021-01-209811,0199811,003109,4001,003
2021-01-1997098197097343,300973
2021-01-1897297895897664,900976
2021-01-1598898897497660,900976
2021-01-149971,00497698499,100984
2021-01-139851,005985997115,100997
2021-01-1297799697698980,800989
2021-01-0897097395897069,500970
2021-01-0797698496796891,500968
2021-01-0697498596196194,200961
2021-01-05967978955974103,300974
2021-01-041,0021,002963967131,400967

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