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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 105 | 105 | 102 | 104 | 25,800 | 104 |
| 2024-12-02 | 104 | 106 | 103 | 104 | 53,200 | 104 |
| 2024-11-29 | 103 | 104 | 103 | 104 | 28,000 | 104 |
| 2024-11-28 | 103 | 105 | 103 | 104 | 22,600 | 104 |
| 2024-11-27 | 104 | 105 | 103 | 103 | 40,400 | 103 |
| 2024-11-26 | 106 | 106 | 104 | 104 | 23,200 | 104 |
| 2024-11-25 | 104 | 107 | 104 | 106 | 44,600 | 106 |
| 2024-11-22 | 104 | 105 | 103 | 105 | 30,300 | 105 |
| 2024-11-21 | 104 | 105 | 103 | 105 | 32,600 | 105 |
| 2024-11-20 | 104 | 105 | 102 | 104 | 35,000 | 104 |
| 2024-11-19 | 103 | 107 | 100 | 102 | 318,200 | 102 |
| 2024-11-18 | 99 | 103 | 98 | 102 | 96,600 | 102 |
| 2024-11-15 | 102 | 102 | 98 | 100 | 165,400 | 100 |
| 2024-11-14 | 102 | 103 | 100 | 100 | 122,900 | 100 |
| 2024-11-13 | 103 | 110 | 103 | 103 | 205,800 | 103 |
| 2024-11-12 | 104 | 105 | 103 | 104 | 87,500 | 104 |
| 2024-11-11 | 104 | 105 | 101 | 105 | 93,500 | 105 |
| 2024-11-08 | 106 | 106 | 102 | 103 | 103,700 | 103 |
| 2024-11-07 | 106 | 108 | 105 | 105 | 75,100 | 105 |
| 2024-11-06 | 104 | 107 | 104 | 106 | 72,900 | 106 |
| 2024-11-05 | 106 | 106 | 103 | 104 | 53,900 | 104 |
| 2024-11-01 | 104 | 105 | 103 | 104 | 27,800 | 104 |
| 2024-10-31 | 105 | 106 | 103 | 104 | 48,000 | 104 |
| 2024-10-30 | 106 | 107 | 103 | 103 | 104,600 | 103 |
| 2024-10-29 | 101 | 106 | 101 | 103 | 267,500 | 103 |
| 2024-10-28 | 101 | 112 | 99 | 101 | 670,700 | 101 |
| 2024-10-25 | 101 | 101 | 100 | 100 | 64,600 | 100 |
| 2024-10-24 | 100 | 102 | 100 | 102 | 150,700 | 102 |
| 2024-10-23 | 102 | 103 | 101 | 102 | 117,500 | 102 |
| 2024-10-22 | 104 | 105 | 102 | 104 | 111,700 | 104 |
| 2024-10-21 | 105 | 105 | 104 | 105 | 114,800 | 105 |
| 2024-10-18 | 108 | 108 | 104 | 106 | 231,400 | 106 |
| 2024-10-17 | 109 | 109 | 106 | 106 | 86,800 | 106 |
| 2024-10-16 | 109 | 109 | 106 | 109 | 147,300 | 109 |
| 2024-10-15 | 109 | 110 | 107 | 110 | 96,400 | 110 |
| 2024-10-11 | 109 | 110 | 107 | 107 | 137,600 | 107 |
| 2024-10-10 | 115 | 116 | 107 | 110 | 509,400 | 110 |
| 2024-10-09 | 113 | 117 | 112 | 115 | 395,400 | 115 |
| 2024-10-08 | 112 | 113 | 110 | 112 | 218,100 | 112 |
| 2024-10-07 | 114 | 115 | 112 | 112 | 218,400 | 112 |
| 2024-10-04 | 115 | 117 | 111 | 112 | 595,800 | 112 |
| 2024-10-03 | 119 | 120 | 112 | 115 | 415,100 | 115 |
| 2024-10-02 | 115 | 116 | 113 | 114 | 100,500 | 114 |
| 2024-10-01 | 116 | 118 | 115 | 115 | 106,900 | 115 |
| 2024-09-30 | 117 | 120 | 111 | 114 | 248,000 | 114 |
| 2024-09-27 | 131 | 131 | 119 | 119 | 456,200 | 119 |
| 2024-09-26 | 125 | 133 | 124 | 127 | 412,900 | 127 |
| 2024-09-25 | 125 | 129 | 123 | 125 | 305,100 | 125 |
| 2024-09-24 | 130 | 130 | 123 | 126 | 490,700 | 126 |
| 2024-09-20 | 134 | 135 | 130 | 130 | 360,900 | 130 |
| 2024-09-19 | 134 | 140 | 130 | 132 | 617,500 | 132 |
| 2024-09-18 | 136 | 138 | 130 | 132 | 1,025,600 | 132 |
| 2024-09-17 | 147 | 153 | 132 | 135 | 1,836,900 | 135 |
| 2024-09-13 | 160 | 169 | 138 | 145 | 4,804,000 | 145 |
| 2024-09-12 | 155 | 172 | 146 | 151 | 4,696,300 | 151 |
| 2024-09-11 | 143 | 179 | 140 | 160 | 16,152,100 | 160 |
| 2024-09-10 | 137 | 166 | 130 | 134 | 9,842,400 | 134 |
| 2024-09-09 | 151 | 159 | 130 | 132 | 6,738,700 | 132 |
| 2024-09-06 | 113 | 162 | 109 | 162 | 8,610,000 | 162 |
| 2024-09-05 | 110 | 113 | 110 | 112 | 86,500 | 112 |
| 2024-09-04 | 115 | 115 | 112 | 112 | 105,900 | 112 |
| 2024-09-03 | 117 | 119 | 114 | 116 | 86,000 | 116 |
| 2024-09-02 | 118 | 119 | 115 | 115 | 59,600 | 115 |
| 2024-08-30 | 121 | 122 | 117 | 117 | 84,900 | 117 |
| 2024-08-29 | 122 | 129 | 121 | 121 | 103,200 | 121 |
| 2024-08-28 | 122 | 135 | 121 | 122 | 300,500 | 122 |
| 2024-08-27 | 122 | 122 | 120 | 121 | 34,300 | 121 |
| 2024-08-26 | 124 | 124 | 121 | 122 | 28,200 | 122 |
| 2024-08-23 | 122 | 123 | 122 | 123 | 3,100 | 123 |
| 2024-08-22 | 119 | 121 | 119 | 121 | 5,200 | 121 |
| 2024-08-21 | 120 | 120 | 119 | 120 | 15,300 | 120 |
| 2024-08-20 | 120 | 122 | 119 | 121 | 16,600 | 121 |
| 2024-08-19 | 117 | 120 | 116 | 119 | 14,400 | 119 |
| 2024-08-16 | 122 | 122 | 114 | 117 | 39,000 | 117 |
| 2024-08-15 | 112 | 124 | 112 | 119 | 120,600 | 119 |
| 2024-08-14 | 120 | 123 | 118 | 122 | 32,300 | 122 |
| 2024-08-13 | 119 | 121 | 118 | 120 | 18,100 | 120 |
| 2024-08-09 | 121 | 121 | 118 | 118 | 43,700 | 118 |
| 2024-08-08 | 119 | 120 | 117 | 117 | 38,900 | 117 |
| 2024-08-07 | 108 | 118 | 108 | 116 | 51,100 | 116 |
| 2024-08-06 | 104 | 110 | 103 | 107 | 118,600 | 107 |
| 2024-08-05 | 128 | 129 | 94 | 103 | 122,600 | 103 |
| 2024-08-02 | 133 | 136 | 130 | 131 | 63,500 | 131 |
| 2024-08-01 | 138 | 138 | 135 | 136 | 20,600 | 136 |
| 2024-07-31 | 139 | 139 | 137 | 138 | 500 | 138 |
| 2024-07-30 | 138 | 138 | 137 | 138 | 3,100 | 138 |
| 2024-07-29 | 138 | 138 | 137 | 137 | 6,800 | 137 |
| 2024-07-26 | 137 | 138 | 136 | 137 | 10,400 | 137 |
| 2024-07-25 | 139 | 139 | 135 | 137 | 58,700 | 137 |
| 2024-07-24 | 140 | 142 | 138 | 140 | 21,800 | 140 |
| 2024-07-23 | 141 | 142 | 140 | 140 | 5,000 | 140 |
| 2024-07-22 | 141 | 142 | 140 | 140 | 10,700 | 140 |
| 2024-07-19 | 140 | 141 | 139 | 141 | 12,200 | 141 |
| 2024-07-18 | 140 | 141 | 139 | 140 | 13,000 | 140 |
| 2024-07-17 | 139 | 141 | 139 | 141 | 8,200 | 141 |
| 2024-07-16 | 139 | 140 | 138 | 140 | 5,400 | 140 |
| 2024-07-12 | 139 | 140 | 137 | 139 | 28,500 | 139 |
| 2024-07-11 | 142 | 142 | 140 | 141 | 11,000 | 141 |
| 2024-07-10 | 140 | 142 | 139 | 142 | 33,400 | 142 |
| 2024-07-09 | 140 | 143 | 139 | 140 | 20,900 | 140 |
| 2024-07-08 | 141 | 142 | 139 | 141 | 13,700 | 141 |
| 2024-07-05 | 140 | 140 | 139 | 140 | 13,800 | 140 |
| 2024-07-04 | 138 | 142 | 138 | 141 | 54,600 | 141 |
| 2024-07-03 | 138 | 139 | 138 | 139 | 6,100 | 139 |
| 2024-07-02 | 136 | 138 | 135 | 138 | 13,700 | 138 |
| 2024-07-01 | 136 | 137 | 135 | 136 | 19,900 | 136 |
| 2024-06-28 | 136 | 137 | 136 | 136 | 7,300 | 136 |
| 2024-06-27 | 137 | 137 | 135 | 136 | 1,900 | 136 |
| 2024-06-26 | 136 | 137 | 135 | 137 | 4,400 | 137 |
| 2024-06-25 | 138 | 138 | 136 | 136 | 8,800 | 136 |
| 2024-06-24 | 136 | 138 | 136 | 137 | 4,700 | 137 |
| 2024-06-21 | 138 | 140 | 137 | 137 | 16,500 | 137 |
| 2024-06-20 | 137 | 139 | 137 | 138 | 10,500 | 138 |
| 2024-06-19 | 137 | 139 | 137 | 138 | 10,100 | 138 |
| 2024-06-18 | 139 | 140 | 138 | 138 | 6,000 | 138 |
| 2024-06-17 | 139 | 139 | 137 | 139 | 7,700 | 139 |
| 2024-06-14 | 136 | 139 | 136 | 139 | 10,800 | 139 |
| 2024-06-13 | 137 | 139 | 137 | 137 | 6,900 | 137 |
| 2024-06-12 | 139 | 140 | 138 | 138 | 9,600 | 138 |
| 2024-06-11 | 138 | 139 | 137 | 139 | 7,300 | 139 |
| 2024-06-10 | 138 | 139 | 136 | 138 | 14,100 | 138 |
| 2024-06-07 | 135 | 138 | 135 | 138 | 30,100 | 138 |
| 2024-06-06 | 134 | 136 | 134 | 135 | 12,700 | 135 |
| 2024-06-05 | 135 | 135 | 133 | 134 | 12,900 | 134 |
| 2024-06-04 | 135 | 137 | 134 | 135 | 36,700 | 135 |
| 2024-06-03 | 134 | 136 | 133 | 135 | 10,300 | 135 |
| 2024-05-31 | 133 | 134 | 132 | 134 | 9,700 | 134 |
| 2024-05-30 | 134 | 134 | 131 | 132 | 31,900 | 132 |
| 2024-05-29 | 135 | 135 | 133 | 134 | 3,400 | 134 |
| 2024-05-28 | 135 | 136 | 134 | 135 | 16,500 | 135 |
| 2024-05-27 | 134 | 135 | 132 | 135 | 19,500 | 135 |
| 2024-05-24 | 134 | 134 | 132 | 134 | 6,900 | 134 |
| 2024-05-23 | 132 | 134 | 131 | 134 | 19,900 | 134 |
| 2024-05-22 | 133 | 133 | 131 | 133 | 21,800 | 133 |
| 2024-05-21 | 131 | 133 | 131 | 131 | 26,700 | 131 |
| 2024-05-20 | 131 | 133 | 131 | 133 | 12,800 | 133 |
| 2024-05-17 | 132 | 133 | 131 | 133 | 8,600 | 133 |
| 2024-05-16 | 133 | 133 | 130 | 133 | 14,900 | 133 |
| 2024-05-15 | 132 | 133 | 131 | 133 | 25,300 | 133 |
| 2024-05-14 | 133 | 133 | 131 | 133 | 3,000 | 133 |
| 2024-05-13 | 133 | 134 | 132 | 132 | 6,300 | 132 |
| 2024-05-10 | 132 | 133 | 132 | 133 | 5,700 | 133 |
| 2024-05-09 | 134 | 134 | 132 | 133 | 7,200 | 133 |
| 2024-05-08 | 133 | 134 | 133 | 133 | 20,400 | 133 |
| 2024-05-07 | 134 | 135 | 133 | 133 | 9,300 | 133 |
| 2024-05-02 | 132 | 134 | 131 | 134 | 22,700 | 134 |
| 2024-05-01 | 133 | 134 | 132 | 133 | 8,600 | 133 |
| 2024-04-30 | 134 | 135 | 133 | 133 | 10,000 | 133 |
| 2024-04-26 | 134 | 135 | 133 | 133 | 8,000 | 133 |
| 2024-04-25 | 132 | 134 | 131 | 134 | 17,300 | 134 |
| 2024-04-24 | 132 | 133 | 132 | 132 | 4,900 | 132 |
| 2024-04-23 | 131 | 136 | 130 | 131 | 93,100 | 131 |
| 2024-04-22 | 130 | 132 | 130 | 131 | 7,700 | 131 |
| 2024-04-19 | 131 | 132 | 129 | 131 | 59,800 | 131 |
| 2024-04-18 | 130 | 132 | 130 | 132 | 11,500 | 132 |
| 2024-04-17 | 131 | 132 | 130 | 131 | 9,800 | 131 |
| 2024-04-16 | 131 | 132 | 129 | 131 | 32,900 | 131 |
| 2024-04-15 | 133 | 134 | 131 | 131 | 41,600 | 131 |
| 2024-04-12 | 134 | 136 | 133 | 135 | 47,000 | 135 |
| 2024-04-11 | 134 | 136 | 133 | 135 | 8,900 | 135 |
| 2024-04-10 | 131 | 142 | 130 | 136 | 287,900 | 136 |
| 2024-04-09 | 133 | 151 | 131 | 131 | 512,600 | 131 |
| 2024-04-08 | 131 | 133 | 131 | 133 | 7,100 | 133 |
| 2024-04-05 | 131 | 132 | 128 | 132 | 42,900 | 132 |
| 2024-04-04 | 132 | 134 | 131 | 133 | 19,800 | 133 |
| 2024-04-03 | 132 | 132 | 131 | 131 | 6,900 | 131 |
| 2024-04-02 | 134 | 134 | 132 | 132 | 5,800 | 132 |
| 2024-04-01 | 135 | 135 | 133 | 134 | 14,500 | 134 |
| 2024-03-29 | 137 | 137 | 133 | 135 | 31,700 | 135 |
| 2024-03-28 | 132 | 135 | 131 | 135 | 18,700 | 135 |
| 2024-03-27 | 134 | 134 | 131 | 133 | 26,600 | 133 |
| 2024-03-26 | 133 | 136 | 131 | 133 | 46,400 | 133 |
| 2024-03-25 | 132 | 134 | 131 | 133 | 19,100 | 133 |
| 2024-03-22 | 131 | 131 | 130 | 130 | 7,600 | 130 |
| 2024-03-21 | 131 | 131 | 130 | 131 | 9,900 | 131 |
| 2024-03-19 | 129 | 131 | 129 | 130 | 11,900 | 130 |
| 2024-03-18 | 130 | 131 | 129 | 130 | 11,700 | 130 |
| 2024-03-15 | 130 | 131 | 129 | 130 | 29,800 | 130 |
| 2024-03-14 | 130 | 131 | 129 | 130 | 32,100 | 130 |
| 2024-03-13 | 133 | 133 | 130 | 130 | 20,700 | 130 |
| 2024-03-12 | 132 | 133 | 130 | 133 | 15,900 | 133 |
| 2024-03-11 | 133 | 133 | 128 | 132 | 101,400 | 132 |
| 2024-03-08 | 134 | 135 | 133 | 133 | 53,800 | 133 |
| 2024-03-07 | 138 | 138 | 133 | 133 | 79,100 | 133 |
| 2024-03-06 | 137 | 140 | 134 | 138 | 136,300 | 138 |
| 2024-03-05 | 146 | 146 | 135 | 136 | 335,000 | 136 |
| 2024-03-04 | 139 | 161 | 137 | 147 | 1,554,500 | 147 |
| 2024-03-01 | 138 | 144 | 134 | 134 | 193,800 | 134 |
| 2024-02-29 | 134 | 138 | 131 | 136 | 92,900 | 136 |
| 2024-02-28 | 133 | 138 | 131 | 135 | 97,700 | 135 |
| 2024-02-27 | 131 | 131 | 129 | 131 | 14,000 | 131 |
| 2024-02-26 | 129 | 131 | 129 | 131 | 18,600 | 131 |
| 2024-02-22 | 133 | 133 | 128 | 130 | 46,800 | 130 |
| 2024-02-21 | 135 | 135 | 131 | 132 | 21,500 | 132 |
| 2024-02-20 | 136 | 136 | 132 | 135 | 23,700 | 135 |
| 2024-02-19 | 128 | 135 | 127 | 135 | 104,600 | 135 |
| 2024-02-16 | 129 | 129 | 125 | 129 | 46,900 | 129 |
| 2024-02-15 | 138 | 138 | 125 | 127 | 191,800 | 127 |
| 2024-02-14 | 140 | 141 | 140 | 140 | 14,300 | 140 |
| 2024-02-13 | 140 | 142 | 140 | 140 | 11,300 | 140 |
| 2024-02-09 | 142 | 142 | 141 | 141 | 9,000 | 141 |
| 2024-02-08 | 142 | 142 | 141 | 141 | 5,100 | 141 |
| 2024-02-07 | 140 | 142 | 140 | 142 | 17,600 | 142 |
| 2024-02-06 | 142 | 143 | 140 | 141 | 26,100 | 141 |
| 2024-02-05 | 142 | 143 | 141 | 142 | 5,700 | 142 |
| 2024-02-02 | 143 | 143 | 141 | 142 | 2,900 | 142 |
| 2024-02-01 | 142 | 142 | 141 | 142 | 21,500 | 142 |
| 2024-01-31 | 143 | 143 | 141 | 142 | 4,600 | 142 |
| 2024-01-30 | 142 | 143 | 141 | 142 | 11,000 | 142 |
| 2024-01-29 | 142 | 143 | 141 | 141 | 17,000 | 141 |
| 2024-01-26 | 142 | 143 | 141 | 141 | 10,500 | 141 |
| 2024-01-25 | 144 | 144 | 142 | 143 | 4,500 | 143 |
| 2024-01-24 | 142 | 144 | 142 | 143 | 8,300 | 143 |
| 2024-01-23 | 144 | 144 | 140 | 144 | 70,100 | 144 |
| 2024-01-22 | 143 | 149 | 142 | 143 | 118,500 | 143 |
| 2024-01-19 | 143 | 143 | 140 | 140 | 51,700 | 140 |
| 2024-01-18 | 142 | 143 | 141 | 142 | 24,300 | 142 |
| 2024-01-17 | 143 | 145 | 142 | 142 | 10,400 | 142 |
| 2024-01-16 | 143 | 146 | 143 | 143 | 18,800 | 143 |
| 2024-01-15 | 142 | 145 | 141 | 143 | 58,700 | 143 |
| 2024-01-12 | 141 | 143 | 140 | 140 | 75,800 | 140 |
| 2024-01-11 | 143 | 143 | 141 | 143 | 14,600 | 143 |
| 2024-01-10 | 143 | 144 | 141 | 143 | 20,400 | 143 |
| 2024-01-09 | 142 | 144 | 142 | 144 | 12,600 | 144 |
| 2024-01-05 | 144 | 146 | 142 | 142 | 50,100 | 142 |
| 2024-01-04 | 142 | 147 | 140 | 146 | 44,100 | 146 |
分割・併合履歴 ： なし
