6089 (株)ウィルグループ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,2001,2061,1981,19841,4001,198
2022-12-291,1891,1971,1761,19642,4001,196
2022-12-281,1991,1991,1791,18549,7001,185
2022-12-271,1941,2041,1921,20228,6001,202
2022-12-261,1721,1851,1661,18541,9001,185
2022-12-231,1751,1751,1561,17244,7001,172
2022-12-221,1751,1921,1741,18046,5001,180
2022-12-211,1921,1941,1691,17468,7001,174
2022-12-201,2321,2321,1871,19572,0001,195
2022-12-191,2451,2471,2241,22429,9001,224
2022-12-161,2501,2671,2501,25739,9001,257
2022-12-151,2801,2851,2661,26824,1001,268
2022-12-141,2851,2871,2701,28029,9001,280
2022-12-131,3001,3121,2781,28052,8001,280
2022-12-121,2821,2901,2681,28836,0001,288
2022-12-091,2631,2971,2631,28232,9001,282
2022-12-081,2621,2661,2361,26268,7001,262
2022-12-071,2651,2741,2601,26446,3001,264
2022-12-061,2841,2871,2751,27661,9001,276
2022-12-051,3041,3041,2751,28448,7001,284
2022-12-021,3281,3281,2911,29796,6001,297
2022-12-011,3751,3761,3431,34342,2001,343
2022-11-301,3501,3671,3451,36038,2001,360
2022-11-291,3551,3601,3451,35922,8001,359
2022-11-281,3701,3711,3611,36430,7001,364
2022-11-251,3571,3771,3451,36951,7001,369
2022-11-241,3501,3591,3481,35241,1001,352
2022-11-221,3591,3591,3391,34028,6001,340
2022-11-211,3241,3411,3151,34064,0001,340
2022-11-181,3391,3411,3101,31750,7001,317
2022-11-171,3261,3391,3241,32930,7001,329
2022-11-161,3151,3331,3031,32746,9001,327
2022-11-151,3081,3101,2871,30236,6001,302
2022-11-141,3411,3411,3081,30849,6001,308
2022-11-111,3741,3761,3351,343105,6001,343
2022-11-101,3641,3791,3281,355261,3001,355
2022-11-091,4861,4911,4641,48467,0001,484
2022-11-081,4551,4931,4551,48652,3001,486
2022-11-071,4501,4551,4381,44631,7001,446
2022-11-041,4301,4481,4161,43345,2001,433
2022-11-021,4611,4691,4191,42375,7001,423
2022-11-011,4481,4791,4391,46154,6001,461
2022-10-311,4991,5001,4181,42674,3001,426
2022-10-281,4321,4891,4321,476131,8001,476
2022-10-271,4311,4541,4311,44720,8001,447
2022-10-261,4471,4561,4321,44025,5001,440
2022-10-251,4561,4571,4361,44024,9001,440
2022-10-241,4601,4721,4391,44643,4001,446
2022-10-211,4041,4191,3991,41538,2001,415
2022-10-201,3961,4041,3861,40229,8001,402
2022-10-191,4041,4101,3891,39631,9001,396
2022-10-181,4221,4321,3921,40447,7001,404
2022-10-171,4151,4241,4031,41222,5001,412
2022-10-141,4131,4271,3981,41853,4001,418
2022-10-131,4121,4141,3831,38342,6001,383
2022-10-121,4181,4261,4091,41122,1001,411
2022-10-111,4191,4361,4131,41832,9001,418
2022-10-071,4281,4531,4231,42934,0001,429
2022-10-061,4461,4591,4351,44780,9001,447
2022-10-051,4301,4431,4091,42373,1001,423
2022-10-041,4051,4231,3931,40159,6001,401
2022-10-031,3601,3961,3401,39647,3001,396
2022-09-301,3761,3921,3571,36834,4001,368
2022-09-291,3781,4081,3631,39476,4001,394
2022-09-281,3561,3661,3211,34871,5001,348
2022-09-271,3511,3701,3401,35678,4001,356
2022-09-261,3681,3681,3281,32955,6001,329
2022-09-221,3851,4021,3841,39431,0001,394
2022-09-211,4051,4081,3781,39444,0001,394
2022-09-201,4211,4321,3991,41073,0001,410
2022-09-161,4321,4321,4171,41728,3001,417
2022-09-151,4241,4331,4131,42730,8001,427
2022-09-141,4051,4331,4051,42129,9001,421
2022-09-131,4251,4571,4171,45138,6001,451
2022-09-121,4051,4211,3861,41763,1001,417
2022-09-091,3581,3831,3581,38330,3001,383
2022-09-081,3401,3761,3401,36847,5001,368
2022-09-071,3161,3341,3101,32832,3001,328
2022-09-061,3121,3411,3071,32460,0001,324
2022-09-051,2821,3131,2721,31049,0001,310
2022-09-021,3041,3101,2661,29442,1001,294
2022-09-011,3401,3491,3021,30447,2001,304
2022-08-311,3501,3621,3461,34945,5001,349
2022-08-301,3751,3751,3501,36224,2001,362
2022-08-291,3391,3691,3371,35552,6001,355
2022-08-261,3841,3851,3691,37622,3001,376
2022-08-251,3631,3871,3601,38335,8001,383
2022-08-241,3641,3681,3511,35218,7001,352
2022-08-231,3661,3711,3521,36424,1001,364
2022-08-221,3571,3871,3501,38226,7001,382
2022-08-191,3611,3881,3611,38220,6001,382
2022-08-181,3631,3641,3461,35525,0001,355
2022-08-171,3991,3991,3661,37328,1001,373
2022-08-161,4001,4111,3771,39136,2001,391
2022-08-151,3941,3941,3761,39132,4001,391
2022-08-121,4391,4641,3891,39671,0001,396
2022-08-101,4571,4661,4121,42393,8001,423
2022-08-091,3291,4591,3281,457227,5001,457
2022-08-081,3451,3791,3251,350126,7001,350
2022-08-051,2801,2981,2751,29279,1001,292
2022-08-041,2441,2601,2301,25962,6001,259
2022-08-031,2361,2361,2161,22927,7001,229
2022-08-021,2351,2411,2241,22937,2001,229
2022-08-011,2191,2351,2091,23551,4001,235
2022-07-291,2421,2421,2101,21242,2001,212
2022-07-281,2381,2381,2141,23658,4001,236
2022-07-271,2331,2471,2251,23421,8001,234
2022-07-261,2241,2281,2121,22630,1001,226
2022-07-251,2441,2441,2161,22428,6001,224
2022-07-221,2241,2401,2151,23632,1001,236
2022-07-211,2281,2351,2121,22451,9001,224
2022-07-201,2201,2331,2141,22759,9001,227
2022-07-191,1971,2041,1811,20150,5001,201
2022-07-151,1971,2041,1781,19252,6001,192
2022-07-141,2041,2041,1781,20132,6001,201
2022-07-131,1971,2071,1891,19738,8001,197
2022-07-121,1971,2011,1791,19741,2001,197
2022-07-111,2191,2191,1971,20342,9001,203
2022-07-081,1961,2071,1841,19954,5001,199
2022-07-071,1781,1901,1621,18947,4001,189
2022-07-061,1671,1691,1541,16425,4001,164
2022-07-051,1661,1861,1601,17946,8001,179
2022-07-041,1581,1761,1451,15739,3001,157
2022-07-011,1551,1611,1241,13935,5001,139
2022-06-301,1481,1691,1301,15068,4001,150
2022-06-291,1111,1471,0961,145103,4001,145
2022-06-281,1071,1241,1041,11185,3001,111
2022-06-271,1181,1291,1071,10754,5001,107
2022-06-241,0661,0931,0661,08940,6001,089
2022-06-231,0621,0781,0591,06537,8001,065
2022-06-221,0821,0821,0521,06224,4001,062
2022-06-211,0531,0821,0531,07835,4001,078
2022-06-201,0501,0641,0281,04238,9001,042
2022-06-171,0381,0471,0321,04060,9001,040
2022-06-161,0821,0961,0581,06048,4001,060
2022-06-151,0821,0911,0571,06360,0001,063
2022-06-141,0841,0931,0721,09158,4001,091
2022-06-131,1221,1321,1031,11058,0001,110
2022-06-101,1671,1671,1491,15276,7001,152
2022-06-091,1751,1841,1671,18053,9001,180
2022-06-081,1761,1851,1621,18153,8001,181
2022-06-071,1801,1861,1701,18253,6001,182
2022-06-061,1601,1831,1591,17940,5001,179
2022-06-031,1841,1841,1691,17730,6001,177
2022-06-021,1881,1881,1601,16935,7001,169
2022-06-011,1761,1981,1751,19851,2001,198
2022-05-311,1891,1891,1701,17959,0001,179
2022-05-301,1821,1991,1661,19797,3001,197
2022-05-271,1541,1671,1491,16243,0001,162
2022-05-261,1241,1591,1241,14656,0001,146
2022-05-251,1461,1471,1161,12273,2001,122
2022-05-241,1481,1581,1401,15339,7001,153
2022-05-231,1711,1711,1391,15659,3001,156
2022-05-201,1151,1651,1141,16562,5001,165
2022-05-191,1031,1131,0931,11060,4001,110
2022-05-181,1471,1471,1191,13350,9001,133
2022-05-171,1141,1411,1111,12667,3001,126
2022-05-161,0951,1241,0931,11456,4001,114
2022-05-131,0571,0941,0451,08497,4001,084
2022-05-121,1621,1641,0381,038173,4001,038
2022-05-111,0741,1051,0691,102117,1001,102
2022-05-101,0551,0771,0451,07137,4001,071
2022-05-091,0941,0941,0671,07042,6001,070
2022-05-061,1101,1111,0791,10355,5001,103
2022-05-021,1281,1401,1141,12035,4001,120
2022-04-281,1001,1311,0931,13133,5001,131
2022-04-271,0801,1191,0621,11993,1001,119
2022-04-261,1011,1061,0851,10326,1001,103
2022-04-251,1081,1151,0951,09751,0001,097
2022-04-221,1371,1491,1211,13856,3001,138
2022-04-211,1351,1491,1321,14039,8001,140
2022-04-201,1471,1491,1341,14034,3001,140
2022-04-191,1171,1391,1161,13431,6001,134
2022-04-181,1261,1361,1061,12233,4001,122
2022-04-151,1291,1471,1231,14234,2001,142
2022-04-141,1351,1431,1261,14319,3001,143
2022-04-131,1131,1361,1131,13628,9001,136
2022-04-121,1431,1521,1131,12031,2001,120
2022-04-111,1301,1521,1201,14439,7001,144
2022-04-081,1781,1781,1291,14756,4001,147
2022-04-071,1921,1971,1461,16472,9001,164
2022-04-061,2411,2411,2001,21170,2001,211
2022-04-051,2551,2601,2421,25556,6001,255
2022-04-041,2451,2581,2231,25749,6001,257
2022-04-011,2781,2781,2311,24457,6001,244
2022-03-311,2561,2891,2451,27859,6001,278
2022-03-301,2371,2631,2221,26393,8001,263
2022-03-291,2421,2581,2311,256146,2001,256
2022-03-281,2361,2361,2161,22871,0001,228
2022-03-251,2451,2451,2171,23392,6001,233
2022-03-241,2361,2421,2221,24253,3001,242
2022-03-231,2171,2561,2141,24762,0001,247
2022-03-221,2661,2661,1941,21195,6001,211
2022-03-181,2291,2641,2211,256118,4001,256
2022-03-171,2141,2281,1991,22257,7001,222
2022-03-161,1851,1931,1701,18463,6001,184
2022-03-151,1501,1871,1401,17653,3001,176
2022-03-141,1531,1711,1431,14956,1001,149
2022-03-111,1471,1611,1331,15386,0001,153
2022-03-101,1421,1671,1421,15858,2001,158
2022-03-091,1051,1171,0841,11060,8001,110
2022-03-081,1381,1581,0911,10767,5001,107
2022-03-071,1981,1981,1511,16674,2001,166
2022-03-041,2331,2331,2011,22562,9001,225
2022-03-031,2361,2501,2201,23656,2001,236
2022-03-021,2561,2651,2151,22155,6001,221
2022-03-011,3111,3111,2731,28155,6001,281
2022-02-281,2701,2991,2581,28745,8001,287
2022-02-251,2291,2721,2211,265115,2001,265
2022-02-241,1881,1951,1721,19449,9001,194
2022-02-221,1871,1911,1661,18839,9001,188
2022-02-211,2171,2241,2001,20638,0001,206
2022-02-181,2031,2481,2021,23939,5001,239
2022-02-171,2291,2361,2031,21552,6001,215
2022-02-161,2331,2441,1981,22163,8001,221
2022-02-151,2581,2581,2041,21446,7001,214
2022-02-141,2271,2481,2191,24065,6001,240
2022-02-101,2951,3171,2631,27697,8001,276
2022-02-091,2761,2831,2161,259189,8001,259
2022-02-081,2751,2951,2621,27469,9001,274
2022-02-071,2691,2951,2551,26755,0001,267
2022-02-041,2291,2721,2291,27141,7001,271
2022-02-031,2601,2601,2221,22962,4001,229
2022-02-021,2501,2691,2491,26765,6001,267
2022-02-011,2561,2581,2301,23675,8001,236
2022-01-311,2131,2411,2131,22640,6001,226
2022-01-281,2081,2221,1801,20938,6001,209
2022-01-271,2441,2541,1761,17991,4001,179
2022-01-261,2301,2571,2231,23062,6001,230
2022-01-251,2711,2801,2251,23079,8001,230
2022-01-241,2341,2621,2181,26047,5001,260
2022-01-211,2311,2421,2011,24259,7001,242
2022-01-201,1931,2591,1911,24773,5001,247
2022-01-191,2211,2491,1881,19382,8001,193
2022-01-181,2411,2641,2231,25146,7001,251
2022-01-171,2751,2881,2251,22754,1001,227
2022-01-141,2781,2991,2711,27573,9001,275
2022-01-131,2851,3141,2751,30558,8001,305
2022-01-121,2561,3031,2561,30362,3001,303
2022-01-111,2731,2791,2161,237116,3001,237
2022-01-071,3211,3261,2611,27389,5001,273
2022-01-061,3501,3501,2831,296108,2001,296
2022-01-051,4001,4031,3661,37266,8001,372
2022-01-041,4181,4341,3861,40359,5001,403

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