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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	143	144	142	144	13,700	144
2023-12-28	143	145	141	144	64,900	144
2023-12-27	142	144	141	143	265,300	143
2023-12-26	142	143	140	141	27,200	141
2023-12-25	142	144	141	142	263,900	142
2023-12-22	142	144	142	142	35,100	142
2023-12-21	142	145	142	144	60,700	144
2023-12-20	145	146	142	145	56,200	145
2023-12-19	142	146	142	146	21,300	146
2023-12-18	142	144	142	143	11,800	143
2023-12-15	144	146	143	143	67,900	143
2023-12-14	151	152	142	146	137,000	146
2023-12-13	147	153	147	152	112,100	152
2023-12-12	146	151	146	148	131,000	148
2023-12-11	148	154	144	145	159,000	145
2023-12-08	143	155	142	147	393,500	147
2023-12-07	146	146	143	145	6,400	145
2023-12-06	144	146	141	145	62,300	145
2023-12-05	144	145	143	144	8,900	144
2023-12-04	142	144	142	144	7,300	144
2023-12-01	145	146	142	143	27,000	143
2023-11-30	145	147	144	146	19,900	146
2023-11-29	145	147	145	147	21,900	147
2023-11-28	143	148	142	147	65,000	147
2023-11-27	144	144	143	143	2,400	143
2023-11-24	142	144	142	144	8,500	144
2023-11-22	144	145	142	142	15,500	142
2023-11-21	145	145	142	144	38,000	144
2023-11-20	138	148	136	146	145,600	146
2023-11-17	138	139	138	139	4,600	139
2023-11-16	139	140	139	139	4,800	139
2023-11-15	139	139	138	139	8,600	139
2023-11-14	139	140	138	140	16,100	140
2023-11-13	141	141	138	138	9,600	138
2023-11-10	140	140	138	139	12,700	139
2023-11-09	142	142	139	140	9,800	140
2023-11-08	143	143	141	141	32,900	141
2023-11-07	143	143	141	143	5,000	143
2023-11-06	144	144	142	142	12,600	142
2023-11-02	141	143	140	143	18,400	143
2023-11-01	140	140	139	140	24,700	140
2023-10-31	141	141	139	139	32,300	139
2023-10-30	140	140	139	139	2,200	139
2023-10-27	140	142	139	140	9,000	140
2023-10-26	139	139	138	139	16,800	139
2023-10-25	142	142	139	139	24,400	139
2023-10-24	141	143	138	140	36,200	140
2023-10-23	140	142	140	142	27,800	142
2023-10-20	141	141	138	139	22,100	139
2023-10-19	142	142	138	140	95,900	140
2023-10-18	143	160	141	142	730,400	142
2023-10-17	141	142	140	142	25,600	142
2023-10-16	138	140	138	138	25,000	138
2023-10-13	142	142	139	139	49,200	139
2023-10-12	144	144	132	144	193,100	144
2023-10-11	147	147	143	143	55,300	143
2023-10-10	147	148	145	147	111,200	147
2023-10-06	149	150	147	149	32,800	149
2023-10-05	149	150	148	149	17,800	149
2023-10-04	149	150	148	148	49,700	148
2023-10-03	153	153	150	151	86,500	151
2023-10-02	152	153	151	153	32,000	153
2023-09-29	153	153	152	152	21,600	152
2023-09-28	152	158	151	152	110,200	152
2023-09-27	151	153	151	152	11,500	152
2023-09-26	152	153	151	151	12,900	151
2023-09-25	153	154	151	151	18,800	151
2023-09-22	151	154	151	153	15,200	153
2023-09-21	153	153	150	153	75,600	153
2023-09-20	152	154	151	152	29,800	152
2023-09-19	155	155	151	153	78,900	153
2023-09-15	152	156	152	154	38,800	154
2023-09-14	153	155	152	152	23,100	152
2023-09-13	152	154	152	154	20,000	154
2023-09-12	153	155	152	152	26,500	152
2023-09-11	154	155	153	153	12,100	153
2023-09-08	155	155	152	153	48,400	153
2023-09-07	157	157	152	154	101,800	154
2023-09-06	155	159	154	156	94,700	156
2023-09-05	155	155	152	155	92,100	155
2023-09-04	155	157	154	156	55,800	156
2023-09-01	155	159	154	155	306,000	155
2023-08-31	158	187	153	158	3,160,800	158
2023-08-30	158	159	157	159	29,700	159
2023-08-29	158	158	156	157	56,100	157
2023-08-28	154	157	154	156	20,200	156
2023-08-25	152	156	152	154	18,200	154
2023-08-24	154	156	153	154	15,800	154
2023-08-23	152	157	150	156	44,700	156
2023-08-22	154	155	150	152	25,000	152
2023-08-21	152	155	151	155	29,100	155
2023-08-18	151	152	151	151	14,400	151
2023-08-17	153	153	152	153	18,400	153
2023-08-16	154	154	151	153	26,200	153
2023-08-15	157	157	153	153	37,100	153
2023-08-14	157	159	155	157	27,400	157
2023-08-10	160	160	156	157	31,600	157
2023-08-09	159	161	157	159	33,000	159
2023-08-08	157	160	156	160	36,300	160
2023-08-07	157	158	155	156	27,800	156
2023-08-04	157	158	155	157	22,200	157
2023-08-03	158	159	156	157	17,500	157
2023-08-02	158	160	157	159	19,300	159
2023-08-01	158	160	157	159	21,100	159
2023-07-31	158	159	156	159	13,700	159
2023-07-28	158	158	152	158	98,600	158
2023-07-27	156	160	156	157	32,700	157
2023-07-26	159	159	156	159	28,300	159
2023-07-25	159	159	157	157	15,400	157
2023-07-24	161	162	158	158	26,900	158
2023-07-21	160	162	157	160	61,400	160
2023-07-20	159	161	157	160	41,100	160
2023-07-19	159	166	158	159	136,800	159
2023-07-18	162	162	157	159	51,200	159
2023-07-14	162	164	158	160	100,000	160
2023-07-13	159	173	156	167	619,900	167
2023-07-12	156	157	154	156	29,800	156
2023-07-11	156	157	154	156	14,800	156
2023-07-10	154	156	153	154	35,200	154
2023-07-07	155	156	151	153	156,900	153
2023-07-06	159	161	155	158	151,100	158
2023-07-05	162	163	160	160	57,200	160
2023-07-04	161	165	161	163	36,600	163
2023-07-03	161	162	159	162	18,800	162
2023-06-30	161	162	159	160	21,000	160
2023-06-29	161	163	160	160	17,000	160
2023-06-28	160	161	157	161	58,100	161
2023-06-27	161	162	156	159	59,500	159
2023-06-26	158	164	158	161	60,400	161
2023-06-23	167	167	158	160	125,600	160
2023-06-22	172	175	163	164	163,700	164
2023-06-21	167	174	166	167	146,000	167
2023-06-20	161	173	160	169	361,900	169
2023-06-19	155	164	155	162	259,100	162
2023-06-16	152	157	152	155	165,000	155
2023-06-15	159	169	152	154	489,200	154
2023-06-14	162	165	154	156	741,900	156
2023-06-13	152	192	151	166	4,567,300	166
2023-06-12	160	161	147	150	851,300	150
2023-06-09	143	164	141	151	2,368,800	151
2023-06-08	139	144	138	139	101,700	139
2023-06-07	139	141	138	139	70,900	139
2023-06-06	140	141	138	138	57,000	138
2023-06-05	140	146	138	140	99,400	140
2023-06-02	141	142	138	141	94,800	141
2023-06-01	141	143	140	141	91,500	141
2023-05-31	145	145	140	141	86,900	141
2023-05-30	147	148	144	144	97,600	144
2023-05-29	153	153	146	147	204,600	147
2023-05-26	155	157	150	153	141,400	153
2023-05-25	157	158	153	155	91,500	155
2023-05-24	153	157	151	157	86,200	157
2023-05-23	159	159	153	153	153,300	153
2023-05-22	158	164	154	164	289,800	164
2023-05-19	148	154	148	153	44,600	153
2023-05-18	150	151	146	148	90,500	148
2023-05-17	155	156	149	149	71,100	149
2023-05-16	156	156	154	155	20,600	155
2023-05-15	155	156	154	156	35,700	156
2023-05-12	158	158	153	156	59,600	156
2023-05-11	157	158	155	157	56,000	157
2023-05-10	159	159	156	157	63,300	157
2023-05-09	159	159	156	157	54,200	157
2023-05-08	159	160	156	158	45,800	158
2023-05-02	158	163	155	158	189,600	158
2023-05-01	156	161	154	157	152,000	157
2023-04-28	164	167	155	157	604,000	157
2023-04-27	172	175	164	165	645,000	165
2023-04-26	154	194	154	180	1,750,600	180
2023-04-25	156	161	155	155	82,800	155
2023-04-24	154	158	153	154	50,600	154
2023-04-21	156	158	155	156	53,800	156
2023-04-20	157	158	156	156	44,800	156
2023-04-19	160	161	157	157	53,800	157
2023-04-18	161	163	160	161	40,100	161
2023-04-17	160	163	158	162	73,400	162
2023-04-14	164	165	162	162	27,600	162
2023-04-13	165	166	163	163	28,600	163
2023-04-12	166	168	165	167	53,200	167
2023-04-11	168	169	165	167	54,800	167
2023-04-10	170	171	166	168	78,500	168
2023-04-07	172	173	171	173	8,200	173
2023-04-06	171	173	170	171	21,000	171
2023-04-05	171	173	171	173	19,800	173
2023-04-04	174	174	173	173	18,500	173
2023-04-03	173	175	173	174	10,900	174
2023-03-31	176	177	173	173	25,400	173
2023-03-30	178	178	175	175	8,900	175
2023-03-29	175	178	175	177	10,300	177
2023-03-28	178	178	175	176	13,600	176
2023-03-27	177	179	177	177	20,400	177
2023-03-24	177	179	175	178	37,800	178
2023-03-23	175	178	175	177	18,600	177
2023-03-22	174	177	173	174	11,900	174
2023-03-20	173	173	172	172	7,500	172
2023-03-17	171	173	169	173	22,200	173
2023-03-16	171	171	169	171	21,100	171
2023-03-15	172	174	171	171	23,800	171
2023-03-14	174	174	171	172	49,100	172
2023-03-13	175	177	174	176	20,700	176
2023-03-10	178	178	176	177	9,300	177
2023-03-09	175	178	175	178	20,000	178
2023-03-08	174	176	174	175	26,900	175
2023-03-07	178	179	174	175	47,000	175
2023-03-06	179	180	176	176	32,100	176
2023-03-03	182	182	177	179	24,300	179
2023-03-02	182	184	180	181	22,000	181
2023-03-01	177	182	177	181	73,800	181
2023-02-28	184	184	179	180	70,200	180
2023-02-27	195	195	183	185	131,100	185
2023-02-24	187	205	183	187	794,600	187
2023-02-22	186	187	179	181	37,100	181
2023-02-21	189	190	184	184	39,300	184
2023-02-20	182	187	180	186	27,400	186
2023-02-17	183	184	180	183	19,100	183
2023-02-16	179	186	179	184	48,700	184
2023-02-15	179	181	176	176	19,000	176
2023-02-14	179	180	178	178	27,000	178
2023-02-13	177	184	176	180	52,400	180
2023-02-10	177	185	176	176	37,600	176
2023-02-09	173	177	173	176	10,100	176
2023-02-08	173	175	172	174	4,200	174
2023-02-07	174	175	173	174	6,100	174
2023-02-06	173	174	172	173	3,200	173
2023-02-03	174	176	171	173	15,700	173
2023-02-02	174	174	172	172	10,700	172
2023-02-01	177	178	174	174	15,100	174
2023-01-31	180	182	176	176	15,300	176
2023-01-30	179	182	178	180	12,900	180
2023-01-27	181	183	179	179	13,700	179
2023-01-26	180	182	180	182	22,800	182
2023-01-25	179	182	175	181	29,000	181
2023-01-24	175	179	174	178	16,800	178
2023-01-23	175	176	173	175	20,200	175
2023-01-20	171	174	171	174	16,600	174
2023-01-19	171	175	169	171	27,200	171
2023-01-18	170	173	169	173	16,800	173
2023-01-17	172	172	170	170	27,400	170
2023-01-16	175	175	171	171	39,700	171
2023-01-13	177	178	175	176	17,600	176
2023-01-12	178	179	176	178	8,400	178
2023-01-11	175	178	174	178	28,400	178
2023-01-10	177	177	176	176	7,600	176
2023-01-06	175	178	174	175	17,000	175
2023-01-05	178	178	176	176	6,600	176
2023-01-04	176	178	174	178	16,800	178

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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 [2023年度]

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 [2023年度]