1. HOME >
  2. 株価時系列 >
  3. 9610 >
  4. 2021年

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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3019920119920119,200201
2021-12-2919720719720040,400200
2021-12-28205207191197126,400197
2021-12-2719919919619960,100199
2021-12-2420320319920018,600200
2021-12-2320220620020075,800200
2021-12-2220821520120381,000203
2021-12-2119721219720363,600203
2021-12-2020220319619736,000197
2021-12-1720220420020217,800202
2021-12-1620420620220317,500203
2021-12-152012052012037,500203
2021-12-1420020319920111,500201
2021-12-1320320320020012,300200
2021-12-1020220320020127,000201
2021-12-0920420520220413,300204
2021-12-0820520720120437,200204
2021-12-0720521020220632,400206
2021-12-0619821519820593,200205
2021-12-0320620620220534,900205
2021-12-0220721020320433,100204
2021-12-0121321320420763,200207
2021-11-30220226207213150,100213
2021-11-2921822521621935,900219
2021-11-26235236220226135,200226
2021-11-25261265231241369,300241
2021-11-242292852262651,386,200265
2021-11-22231236222227626,200227
2021-11-1921922521522047,100220
2021-11-1822623121921952,500219
2021-11-17224239224229289,400229
2021-11-1621822621822445,500224
2021-11-1521422021322023,400220
2021-11-1221421821321528,000215
2021-11-1121621821521621,800216
2021-11-1021922421721829,000218
2021-11-0921922621822030,000220
2021-11-0821722321521937,800219
2021-11-0521721721421767,500217
2021-11-04229233215217118,500217
2021-11-0223023022722831,500228
2021-11-0123723922823042,300230
2021-10-2923124022723997,800239
2021-10-28232257230233636,700233
2021-10-27229241224226130,200226
2021-10-26242243228228127,000228
2021-10-25233253231236333,300236
2021-10-22248253239239287,300239
2021-10-21285292251251809,600251
2021-10-203023242882981,286,700298
2021-10-193143582873014,111,600301
2021-10-18210290208290183,300290
2021-10-152102112092107,500210
2021-10-142092122082106,800210
2021-10-1320821120720813,600208
2021-10-122102102072089,200208
2021-10-1120921120820813,000208
2021-10-082132132092104,800210
2021-10-0721021220721119,100211
2021-10-0620921320821115,300211
2021-10-0521021120420927,500209
2021-10-042122142112127,400212
2021-10-012132162122148,100214
2021-09-3021521821021622,800216
2021-09-2920921220821212,600212
2021-09-2821621621021018,200210
2021-09-2721421521221310,700213
2021-09-242122142112146,300214
2021-09-222142142122129,700212
2021-09-212132142112148,900214
2021-09-172122172122176,700217
2021-09-162162172132148,300214
2021-09-1521321721321415,700214
2021-09-1422022021321624,200216
2021-09-1322022121621840,800218
2021-09-102142172142168,600216
2021-09-0921321621221641,800216
2021-09-0821621721421516,500215
2021-09-0721521721321520,400215
2021-09-0621421921221456,100214
2021-09-03210236210215655,100215
2021-09-0221221321121110,500211
2021-09-012112132102117,500211
2021-08-312112112092117,500211
2021-08-3021421420920929,600209
2021-08-27217219209211127,100211
2021-08-262442522162211,612,400221
2021-08-252082122072127,900212
2021-08-2420720920620810,400208
2021-08-232092092062094,000209
2021-08-2021121120620712,300207
2021-08-1920721120120815,700208
2021-08-1820420620020529,700205
2021-08-172092102062077,000207
2021-08-1621121120720915,600209
2021-08-1320821320821220,000212
2021-08-1221121120820815,500208
2021-08-1121321320921113,700211
2021-08-1021321420921131,100211
2021-08-0621921921121378,800213
2021-08-0522022921721994,300219
2021-08-04221234219220138,600220
2021-08-03220235219223176,600223
2021-08-02225237218222229,300222
2021-07-30219250212240365,600240
2021-07-29217228213222259,500222
2021-07-28239242221221456,900221
2021-07-272242702242436,739,700243
2021-07-2621021220720917,100209
2021-07-2120620920620913,400209
2021-07-2020720920320522,900205
2021-07-1920720920520716,500207
2021-07-1620720920620711,300207
2021-07-1521021020621013,900210
2021-07-1420521120520822,400208
2021-07-132082082042059,100205
2021-07-1220921020220522,400205
2021-07-0921321320420778,200207
2021-07-0821521621421514,700215
2021-07-0721721721521614,300216
2021-07-062172192172175,800217
2021-07-0522022221721739,000217
2021-07-0222122422122218,400222
2021-07-0122622622122217,500222
2021-06-3022222622222329,200223
2021-06-2922522922222325,100223
2021-06-2823123422222651,700226
2021-06-2524324323223453,400234
2021-06-24240242228235100,200235
2021-06-2322523322522818,400228
2021-06-2222322622222431,500224
2021-06-2122322421922221,700222
2021-06-1823123322222466,900224
2021-06-1723223222823115,900231
2021-06-1622823322823214,800232
2021-06-1523423422922914,500229
2021-06-1423223422923420,200234
2021-06-1123123222823136,100231
2021-06-1023123122722917,000229
2021-06-0923123122522948,900229
2021-06-08231235229230107,600230
2021-06-072332652272371,778,500237
2021-06-042302302252259,500225
2021-06-0323023022522514,900225
2021-06-0222823122622815,700228
2021-06-0123023722622843,100228
2021-05-3123223222823111,800231
2021-05-2822923122623117,800231
2021-05-2723323322823130,200231
2021-05-2623023522523248,600232
2021-05-2522423122423033,900230
2021-05-24217231217226125,500226
2021-05-21225235223230141,700230
2021-05-2022122321922326,600223
2021-05-1921621721121748,500217
2021-05-1821822221521826,400218
2021-05-1722522521721844,800218
2021-05-1422422721722354,500223
2021-05-1322222722122131,700221
2021-05-1223123122222227,500222
2021-05-1122923122723117,100231
2021-05-1023023422823232,500232
2021-05-072252282242278,000227
2021-05-0622122822122528,300225
2021-04-3022222522022230,900222
2021-04-2823523522322467,200224
2021-04-27238251231233172,700233
2021-04-2623423823123718,000237
2021-04-2323323823223245,600232
2021-04-22230247230238109,600238
2021-04-2122924022723084,500230
2021-04-2022923322923124,000231
2021-04-1923223322823331,400233
2021-04-1623123523023223,600232
2021-04-1523023523023221,900232
2021-04-1423323423123237,500232
2021-04-13249249224233117,200233
2021-04-1223924823824644,200246
2021-04-0924124123424143,500241
2021-04-0825025023524169,200241
2021-04-07240254236250138,900250
2021-04-0623823922923664,700236
2021-04-0523223822723441,700234
2021-04-0223223722923064,100230
2021-04-01224258223238402,600238
2021-03-3122122922022438,000224
2021-03-3022022422022114,700221
2021-03-2922522522022128,900221
2021-03-2622122521922542,900225
2021-03-2521922421722153,600221
2021-03-24233233217219119,300219
2021-03-2322923522522592,700225
2021-03-2222623222523043,400230
2021-03-1922823022522692,700226
2021-03-1822923222523088,700230
2021-03-17230233226227162,100227
2021-03-16228242226235561,100235
2021-03-152712952442442,180,800244
2021-03-122282772262605,929,200260
2021-03-1122522722222639,400226
2021-03-1021922521722540,800225
2021-03-0921822421422238,800222
2021-03-0822422521821846,500218
2021-03-0522522621722389,700223
2021-03-0423223222422549,100225
2021-03-0323223322723021,000230
2021-03-0223523522523148,600231
2021-03-0122523622523157,900231
2021-02-26235235224225118,300225
2021-02-2523223823223625,900236
2021-02-2423823823423441,200234
2021-02-2223224022923594,400235
2021-02-19234244229230151,200230
2021-02-1823424123323588,300235
2021-02-1723223723223561,200235
2021-02-16240256233234591,700234
2021-02-1524324323123286,900232
2021-02-12239239228230101,400230
2021-02-1023423822723886,900238
2021-02-09239241230231183,900231
2021-02-08266274239241529,100241
2021-02-052562832512581,200,500258
2021-02-04265266251255198,600255
2021-02-03257263253257177,800257
2021-02-0225225724825288,400252
2021-02-01250267242252309,600252
2021-01-29250252238242156,600242
2021-01-28247256246247126,600247
2021-01-27254258249255144,200255
2021-01-26257262246248267,700248
2021-01-25277277253255428,700255
2021-01-22288293271277424,200277
2021-01-21294298277280301,600280
2021-01-20284295275288523,000288
2021-01-19285288271276424,600276
2021-01-182713012672911,445,000291
2021-01-15268271261269287,300269
2021-01-14290303260263803,000263
2021-01-13282298280296484,400296
2021-01-12282287277285640,400285
2021-01-083093322802901,875,600290
2021-01-073003152973151,015,700315
2021-01-063183333023091,983,900309
2021-01-053603823163263,633,100326
2021-01-043754093323544,284,500354

分割・併合履歴 ： なし