6089 (株)ウィルグループ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1541,1621,1471,15631,9001,156
2023-12-281,1411,1471,1351,14636,6001,146
2023-12-271,1201,1391,1201,13937,7001,139
2023-12-261,1121,1191,1111,11528,6001,115
2023-12-251,1151,1191,1051,11120,7001,111
2023-12-221,1131,1131,1091,11216,5001,112
2023-12-211,0971,1121,0971,10334,4001,103
2023-12-201,1131,1191,1041,10541,1001,105
2023-12-191,1011,1161,1011,11325,1001,113
2023-12-181,1041,1041,0901,09725,3001,097
2023-12-151,1001,1141,1001,10921,1001,109
2023-12-141,1121,1171,1011,10331,2001,103
2023-12-131,1111,1121,1041,10816,7001,108
2023-12-121,1141,1141,1021,10514,8001,105
2023-12-111,0961,1121,0961,11225,6001,112
2023-12-081,0901,0951,0761,08149,0001,081
2023-12-071,1001,1041,0941,09720,0001,097
2023-12-061,0941,1111,0941,10923,2001,109
2023-12-051,1121,1121,0911,09226,1001,092
2023-12-041,1101,1171,1071,11225,9001,112
2023-12-011,1191,1231,1081,11023,6001,110
2023-11-301,1051,1191,1031,11920,9001,119
2023-11-291,1101,1121,1041,10616,7001,106
2023-11-281,1081,1131,1041,11123,6001,111
2023-11-271,1001,1041,0971,10012,5001,100
2023-11-241,1121,1151,0961,09818,0001,098
2023-11-221,1021,1151,1001,11124,4001,111
2023-11-211,0921,1031,0921,10228,0001,102
2023-11-201,1021,1051,0921,09223,8001,092
2023-11-171,1031,1031,0941,10219,6001,102
2023-11-161,0971,1021,0911,09820,6001,098
2023-11-151,1041,1081,0971,10024,1001,100
2023-11-141,0961,1041,0941,09935,3001,099
2023-11-131,0921,0921,0741,08424,2001,084
2023-11-101,0591,0921,0571,09235,2001,092
2023-11-091,0751,0751,0471,05959,7001,059
2023-11-081,0911,0941,0611,06159,8001,061
2023-11-071,0941,1011,0841,08424,6001,084
2023-11-061,1001,1001,0871,09440,0001,094
2023-11-021,0791,0901,0791,08744,8001,087
2023-11-011,0881,0891,0751,08332,1001,083
2023-10-311,0821,0821,0601,08134,7001,081
2023-10-301,0801,0871,0751,07622,3001,076
2023-10-271,0751,0891,0751,08916,2001,089
2023-10-261,0811,0881,0681,06824,4001,068
2023-10-251,1001,1001,0811,08120,6001,081
2023-10-241,0781,0901,0621,08732,8001,087
2023-10-231,0941,0951,0751,07531,6001,075
2023-10-201,0841,1001,0821,09522,8001,095
2023-10-191,0781,0901,0761,08417,2001,084
2023-10-181,1001,1001,0761,08226,9001,082
2023-10-171,0871,1011,0841,09625,6001,096
2023-10-161,0811,0851,0731,07726,2001,077
2023-10-131,1001,1001,0851,08624,8001,086
2023-10-121,0991,1041,0951,10324,2001,103
2023-10-111,1001,1001,0921,09522,7001,095
2023-10-101,1001,1001,0881,09731,9001,097
2023-10-061,0641,0731,0631,07217,0001,072
2023-10-051,0501,0631,0451,06130,6001,061
2023-10-041,0451,0561,0361,04158,5001,041
2023-10-031,0751,0801,0631,06338,4001,063
2023-10-021,0871,0981,0751,07528,2001,075
2023-09-291,1001,1011,0781,08431,1001,084
2023-09-281,0991,1031,0911,09736,7001,097
2023-09-271,0881,1091,0881,10547,3001,105
2023-09-261,1091,1091,0921,09227,6001,092
2023-09-251,1081,1141,1001,11421,1001,114
2023-09-221,0851,1011,0821,09733,4001,097
2023-09-211,0981,1011,0901,09036,6001,090
2023-09-201,1201,1221,0971,09838,4001,098
2023-09-191,1111,1181,1051,11850,9001,118
2023-09-151,1081,1131,1041,10842,8001,108
2023-09-141,1021,1061,0981,10625,0001,106
2023-09-131,1001,1041,0961,10122,7001,101
2023-09-121,1021,1071,0971,10118,5001,101
2023-09-111,0911,1021,0911,09728,6001,097
2023-09-081,0981,1061,0851,08750,0001,087
2023-09-071,1041,1111,1001,10039,3001,100
2023-09-061,1071,1101,1011,10527,7001,105
2023-09-051,1091,1111,0971,10332,6001,103
2023-09-041,1021,1091,1011,10943,6001,109
2023-09-011,1031,1051,0971,10163,0001,101
2023-08-311,1021,1071,1001,10427,5001,104
2023-08-301,1051,1051,0941,09924,1001,099
2023-08-291,1001,1051,0931,09839,8001,098
2023-08-281,0901,0951,0871,09421,1001,094
2023-08-251,0651,0781,0591,07718,8001,077
2023-08-241,0651,0751,0651,07123,1001,071
2023-08-231,0571,0611,0511,06116,5001,061
2023-08-221,0571,0571,0471,05730,6001,057
2023-08-211,0321,0481,0321,04432,9001,044
2023-08-181,0271,0281,0241,02636,6001,026
2023-08-171,0331,0371,0201,03747,1001,037
2023-08-161,0431,0481,0301,03046,4001,030
2023-08-151,0441,0521,0431,05240,7001,052
2023-08-141,0591,0681,0381,04471,9001,044
2023-08-101,0601,0641,0521,05262,2001,052
2023-08-091,0691,0771,0661,07338,6001,073
2023-08-081,0561,0771,0561,07676,2001,076
2023-08-071,0821,0981,0731,09647,9001,096
2023-08-041,0831,0951,0811,08118,9001,081
2023-08-031,0951,0961,0821,08327,5001,083
2023-08-021,1131,1161,1011,10119,6001,101
2023-08-011,1341,1341,1171,12121,8001,121
2023-07-311,1211,1371,1201,12643,8001,126
2023-07-281,1061,1111,0961,10937,1001,109
2023-07-271,1081,1191,1061,11424,1001,114
2023-07-261,1051,1091,0991,10615,0001,106
2023-07-251,1191,1191,1051,10525,5001,105
2023-07-241,1131,1241,1111,11325,4001,113
2023-07-211,1051,1111,0981,10044,6001,100
2023-07-201,1071,1131,1041,10832,9001,108
2023-07-191,1001,1061,0971,10530,0001,105
2023-07-181,0831,0981,0831,09622,0001,096
2023-07-141,0901,0931,0751,07926,4001,079
2023-07-131,0761,0891,0711,08082,9001,080
2023-07-121,0941,0961,0751,07532,8001,075
2023-07-111,0921,1021,0901,09432,8001,094
2023-07-101,0801,0991,0801,09246,3001,092
2023-07-071,0841,0891,0741,08035,5001,080
2023-07-061,0891,0991,0871,09037,2001,090
2023-07-051,0911,0961,0881,09419,5001,094
2023-07-041,0991,1031,0871,09642,8001,096
2023-07-031,1101,1161,1031,10443,4001,104
2023-06-301,1101,1141,0961,10167,2001,101
2023-06-291,1131,1191,1051,11265,7001,112
2023-06-281,0981,1071,0891,10158,0001,101
2023-06-271,0871,0881,0771,08533,9001,085
2023-06-261,0871,0901,0701,08139,3001,081
2023-06-231,1111,1131,0771,08757,6001,087
2023-06-221,0991,1101,0961,10547,8001,105
2023-06-211,1071,1131,0991,10455,2001,104
2023-06-201,1001,1051,0931,10336,6001,103
2023-06-191,1151,1151,0951,10639,8001,106
2023-06-161,0951,1111,0931,10766,8001,107
2023-06-151,0981,1061,0961,09727,3001,097
2023-06-141,1051,1051,0891,09437,6001,094
2023-06-131,0981,1001,0861,09750,0001,097
2023-06-121,0631,0921,0631,09155,2001,091
2023-06-091,0581,0591,0481,05343,3001,053
2023-06-081,0621,0641,0451,04830,8001,048
2023-06-071,0531,0641,0461,05244,1001,052
2023-06-061,0431,0561,0431,05318,8001,053
2023-06-051,0601,0601,0481,05333,5001,053
2023-06-021,0151,0401,0151,03932,7001,039
2023-06-011,0151,0211,0101,01240,6001,012
2023-05-311,0161,0171,0021,01374,0001,013
2023-05-301,0311,0381,0161,02142,6001,021
2023-05-291,0441,0441,0271,02733,5001,027
2023-05-261,0481,0481,0261,02635,6001,026
2023-05-251,0451,0511,0401,04832,7001,048
2023-05-241,0581,0631,0471,04927,2001,049
2023-05-231,0711,0811,0541,05451,8001,054
2023-05-221,0551,0651,0551,06333,6001,063
2023-05-191,0331,0531,0321,05043,1001,050
2023-05-181,0231,0381,0211,03468,1001,034
2023-05-171,0151,0191,0081,01674,7001,016
2023-05-161,0321,0341,0121,012113,0001,012
2023-05-151,0351,0411,0211,03493,2001,034
2023-05-121,0351,0451,0111,038252,5001,038
2023-05-111,0961,1081,0921,10832,6001,108
2023-05-101,0961,1031,0911,09836,3001,098
2023-05-091,0911,0961,0881,09648,2001,096
2023-05-081,0801,0821,0731,08239,1001,082
2023-05-021,0801,0841,0681,08030,7001,080
2023-05-011,0701,0771,0661,07558,2001,075
2023-04-281,0531,0651,0521,06253,0001,062
2023-04-271,0401,0501,0381,04447,6001,044
2023-04-261,0561,0561,0381,04261,9001,042
2023-04-251,0671,0731,0601,06236,5001,062
2023-04-241,0581,0671,0581,06125,2001,061
2023-04-211,0531,0601,0451,05034,5001,050
2023-04-201,0371,0541,0371,04928,5001,049
2023-04-191,0451,0451,0361,03932,0001,039
2023-04-181,0401,0521,0391,04746,8001,047
2023-04-171,0611,0611,0411,04240,7001,042
2023-04-141,0581,0671,0531,05657,8001,056
2023-04-131,0371,0541,0331,05440,3001,054
2023-04-121,0221,0391,0211,03970,7001,039
2023-04-111,0301,0341,0171,02069,2001,020
2023-04-101,0231,0281,0141,02269,5001,022
2023-04-071,0151,0271,0151,02579,3001,025
2023-04-061,0271,0291,0091,011129,3001,011
2023-04-051,0701,0721,0421,042114,1001,042
2023-04-041,0871,0961,0811,08148,8001,081
2023-04-031,0891,0911,0821,09062,8001,090
2023-03-311,0771,0841,0751,08146,7001,081
2023-03-301,0651,0711,0601,069132,3001,069
2023-03-291,0841,1111,0791,109160,2001,109
2023-03-281,0911,0951,0821,083132,0001,083
2023-03-271,0841,0941,0781,087113,4001,087
2023-03-241,0801,0841,0651,077222,7001,077
2023-03-231,0801,0921,0771,08993,0001,089
2023-03-221,1041,1051,0931,09546,3001,095
2023-03-201,1011,1131,0851,08776,3001,087
2023-03-171,1231,1231,1071,112119,4001,112
2023-03-161,1011,1101,0921,10762,4001,107
2023-03-151,1071,1261,1021,12668,3001,126
2023-03-141,1051,1061,0821,085106,7001,085
2023-03-131,1361,1361,1151,12293,2001,122
2023-03-101,1531,1611,1481,149149,0001,149
2023-03-091,1441,1691,1421,16565,2001,165
2023-03-081,1361,1481,1351,144102,5001,144
2023-03-071,1391,1581,1331,14769,4001,147
2023-03-061,1521,1521,1361,13968,0001,139
2023-03-031,1491,1491,1351,144117,3001,144
2023-03-021,1391,1471,1341,14141,3001,141
2023-03-011,1351,1411,1271,13330,7001,133
2023-02-281,1411,1461,1321,13647,6001,136
2023-02-271,1251,1401,1251,14027,9001,140
2023-02-241,1151,1281,1131,12647,3001,126
2023-02-221,1211,1291,1101,11440,2001,114
2023-02-211,1281,1361,1251,12933,4001,129
2023-02-201,1281,1331,1191,12343,9001,123
2023-02-171,1261,1311,1181,12649,3001,126
2023-02-161,1401,1561,1371,14152,7001,141
2023-02-151,1391,1471,1211,12478,2001,124
2023-02-141,1161,1281,1101,12363,7001,123
2023-02-131,1161,1191,0971,10878,2001,108
2023-02-101,1701,1711,1151,116139,4001,116
2023-02-091,1871,1911,1681,170108,0001,170
2023-02-081,2081,2151,2011,21136,0001,211
2023-02-071,2091,2101,2001,20523,1001,205
2023-02-061,2131,2141,2031,20927,7001,209
2023-02-031,2091,2171,2061,20922,8001,209
2023-02-021,2311,2311,2081,21325,9001,213
2023-02-011,2271,2331,2211,22517,3001,225
2023-01-311,2291,2331,2171,22124,0001,221
2023-01-301,2371,2371,2251,22923,8001,229
2023-01-271,2491,2541,2391,24120,2001,241
2023-01-261,2491,2551,2431,24919,7001,249
2023-01-251,2501,2501,2361,23918,9001,239
2023-01-241,2451,2601,2361,25144,7001,251
2023-01-231,2251,2331,2121,23041,5001,230
2023-01-201,2031,2171,2021,21426,0001,214
2023-01-191,2071,2071,1951,20125,2001,201
2023-01-181,1971,2151,1951,20727,1001,207
2023-01-171,1921,2011,1911,19724,8001,197
2023-01-161,1951,2031,1841,18627,5001,186
2023-01-131,2001,2071,1991,20245,6001,202
2023-01-121,2091,2151,2061,20813,6001,208
2023-01-111,2031,2131,2011,20514,1001,205
2023-01-101,2051,2121,1981,19839,2001,198
2023-01-061,1751,2011,1751,20042,0001,200
2023-01-051,1801,1881,1761,18432,7001,184
2023-01-041,1981,2001,1771,18043,0001,180

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