9610 ウィルソン・ラーニング ワールドワイド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 72 | 82 | 66 | 69 | 1,828,900 | 69 |
| 2025-04-03 | 75 | 86 | 73 | 75 | 1,539,300 | 75 |
| 2025-04-02 | 82 | 83 | 79 | 79 | 219,200 | 79 |
| 2025-04-01 | 80 | 89 | 79 | 81 | 1,655,500 | 81 |
| 2025-03-31 | 81 | 81 | 78 | 80 | 201,900 | 80 |
| 2025-03-28 | 82 | 91 | 79 | 80 | 2,216,700 | 80 |
| 2025-03-27 | 85 | 86 | 82 | 82 | 222,600 | 82 |
| 2025-03-26 | 85 | 86 | 82 | 85 | 252,000 | 85 |
| 2025-03-25 | 86 | 98 | 83 | 85 | 2,081,600 | 85 |
| 2025-03-24 | 88 | 88 | 83 | 85 | 386,500 | 85 |
| 2025-03-21 | 87 | 89 | 87 | 87 | 240,500 | 87 |
| 2025-03-19 | 90 | 100 | 87 | 87 | 1,394,000 | 87 |
| 2025-03-18 | 99 | 101 | 87 | 89 | 1,479,300 | 89 |
| 2025-03-17 | 83 | 110 | 81 | 95 | 4,657,000 | 95 |
| 2025-03-14 | 82 | 94 | 80 | 83 | 803,400 | 83 |
| 2025-03-13 | 82 | 83 | 82 | 82 | 35,900 | 82 |
| 2025-03-12 | 82 | 95 | 80 | 83 | 835,000 | 83 |
| 2025-03-11 | 83 | 83 | 80 | 81 | 71,300 | 81 |
| 2025-03-10 | 82 | 84 | 82 | 83 | 95,200 | 83 |
| 2025-03-07 | 87 | 90 | 84 | 87 | 114,500 | 87 |
| 2025-03-06 | 84 | 91 | 84 | 87 | 216,700 | 87 |
| 2025-03-05 | 81 | 85 | 81 | 83 | 54,900 | 83 |
| 2025-03-04 | 82 | 83 | 81 | 82 | 90,400 | 82 |
| 2025-03-03 | 85 | 85 | 83 | 84 | 43,100 | 84 |
| 2025-02-28 | 85 | 85 | 83 | 83 | 108,100 | 83 |
| 2025-02-27 | 85 | 86 | 85 | 86 | 18,200 | 86 |
| 2025-02-26 | 85 | 86 | 85 | 86 | 17,600 | 86 |
| 2025-02-25 | 85 | 86 | 84 | 86 | 47,900 | 86 |
| 2025-02-21 | 88 | 88 | 85 | 86 | 89,200 | 86 |
| 2025-02-20 | 89 | 89 | 86 | 88 | 139,000 | 88 |
| 2025-02-19 | 88 | 90 | 87 | 89 | 47,600 | 89 |
| 2025-02-18 | 89 | 90 | 88 | 88 | 95,500 | 88 |
| 2025-02-17 | 89 | 90 | 89 | 89 | 35,600 | 89 |
| 2025-02-14 | 91 | 92 | 90 | 90 | 28,200 | 90 |
| 2025-02-13 | 91 | 93 | 91 | 92 | 29,700 | 92 |
| 2025-02-12 | 93 | 94 | 91 | 92 | 43,800 | 92 |
| 2025-02-10 | 92 | 93 | 91 | 93 | 33,200 | 93 |
| 2025-02-07 | 94 | 94 | 90 | 92 | 93,400 | 92 |
| 2025-02-06 | 95 | 101 | 91 | 93 | 509,000 | 93 |
| 2025-02-05 | 90 | 91 | 89 | 91 | 32,600 | 91 |
| 2025-02-04 | 89 | 91 | 88 | 89 | 56,100 | 89 |
| 2025-02-03 | 92 | 99 | 86 | 88 | 461,700 | 88 |
| 2025-01-31 | 93 | 94 | 88 | 88 | 302,000 | 88 |
| 2025-01-30 | 94 | 95 | 93 | 93 | 128,200 | 93 |
| 2025-01-29 | 96 | 96 | 94 | 95 | 73,700 | 95 |
| 2025-01-28 | 98 | 99 | 95 | 96 | 61,600 | 96 |
| 2025-01-27 | 96 | 98 | 95 | 98 | 30,100 | 98 |
| 2025-01-24 | 96 | 97 | 95 | 97 | 26,400 | 97 |
| 2025-01-23 | 95 | 97 | 95 | 96 | 13,700 | 96 |
| 2025-01-22 | 94 | 98 | 94 | 94 | 44,800 | 94 |
| 2025-01-21 | 96 | 96 | 94 | 95 | 4,800 | 95 |
| 2025-01-20 | 94 | 96 | 94 | 96 | 16,000 | 96 |
| 2025-01-17 | 95 | 95 | 91 | 93 | 65,200 | 93 |
| 2025-01-16 | 96 | 97 | 95 | 95 | 8,800 | 95 |
| 2025-01-15 | 96 | 96 | 95 | 95 | 3,600 | 95 |
| 2025-01-14 | 97 | 98 | 94 | 95 | 83,000 | 95 |
| 2025-01-10 | 96 | 97 | 95 | 97 | 19,800 | 97 |
| 2025-01-09 | 99 | 101 | 96 | 97 | 72,400 | 97 |
| 2025-01-08 | 99 | 100 | 99 | 100 | 13,000 | 100 |
| 2025-01-07 | 99 | 100 | 97 | 100 | 31,000 | 100 |
| 2025-01-06 | 99 | 102 | 97 | 98 | 97,700 | 98 |
分割・併合履歴 ： なし