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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
