[3538 東証2部] ウイルプラスホールディングス 日足 時系列データ

[3538 東証2部] ウイルプラスホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222048.002050.002000.002010.001650033591800
2017-09-212060.002082.002050.002069.001030021278000
2017-09-202065.002069.002050.002060.00590012154400
2017-09-192066.002075.002043.002065.001560032125200
2017-09-152070.002071.002029.002065.001690034785500
2017-09-142006.002080.002006.002046.001880038464300
2017-09-132027.002039.002001.002019.001150023239300
2017-09-122040.002046.002018.002025.00640013000600
2017-09-112012.002046.002011.002016.00850017203200
2017-09-082008.002034.002008.002008.0047009499100
2017-09-072025.002040.002007.002013.001360027587100
2017-09-061951.002043.001951.001991.001430028753800
2017-09-052088.002088.001802.002012.004560089120500
2017-09-042130.002133.002050.002087.002430050745500
2017-09-012059.002145.002027.002125.003590074511500
2017-08-312060.002061.002017.002045.003530072084100
2017-08-301968.001980.001943.001980.00920018033500
2017-08-291905.001995.001905.001992.002860055931900
2017-08-281849.001909.001840.001909.001460027450100
2017-08-251806.001831.001803.001831.00710012907500
2017-08-241855.001855.001804.001811.0034006182900
2017-08-231848.001860.001829.001833.00670012369100
2017-08-221865.001865.001809.001836.00590010861700
2017-08-211871.001871.001841.001846.0037006859300
2017-08-181851.001884.001851.001884.0026004848300
2017-08-171890.001945.001858.001858.001210022952700
2017-08-161880.001897.001873.001881.0037006978400
2017-08-151895.001895.001833.001890.0042007860900
2017-08-141791.001917.001782.001874.002610047814600
2017-08-101870.001877.001830.001851.001100020489400
2017-08-091878.001885.001861.001870.00640011968100
2017-08-081867.001893.001856.001893.00720013521500
2017-08-071835.001867.001824.001867.001080019966800
2017-08-041781.001834.001779.001805.00830015034100
2017-08-031799.001799.001780.001792.00770013787800
2017-08-021789.001797.001781.001785.00900016089900
2017-08-011852.001852.001809.001819.00900016446900
2017-07-311847.001855.001839.001855.0051009415100
2017-07-281852.001854.001825.001848.001710031464000
2017-07-271867.001867.001850.001854.00610011332200
2017-07-261880.001882.001850.001867.00880016392700
2017-07-251846.001882.001846.001882.00930017220000
2017-07-241872.001872.001844.001844.001720031900700
2017-07-211885.001900.001870.001881.001390026200900
2017-07-201914.001914.001878.001883.00650012273600
2017-07-191900.001905.001862.001905.00640012112400
2017-07-181924.001924.001857.001893.001180022312700
2017-07-141945.001950.001907.001914.00950018248100
2017-07-131967.001967.001902.001920.00890017179600
2017-07-121970.001975.001933.001933.00800015660600
2017-07-111935.001976.001934.001969.00850016641200
2017-07-101890.001959.001890.001934.001240024027700
2017-07-071890.001890.001879.001890.00620011686600
2017-07-061922.001922.001890.001890.0045008545000
2017-07-051874.001928.001870.001904.00630011929900
2017-07-041948.001948.001873.001883.002860054348200
2017-07-031910.001934.001901.001932.001510029023000
2017-06-301862.001909.001862.001904.001310024778000
2017-06-291917.001917.001861.001898.002500047225300
2017-06-281956.001969.001920.001920.004320084164800
2017-06-272039.002039.002013.002023.002990060555400
2017-06-262011.002048.002011.002033.001720034878000
2017-06-232058.002058.002000.002001.002620053050600
2017-06-222048.002065.002045.002059.001060021765700
2017-06-212060.002084.002046.002047.001120023089300
2017-06-202059.002087.002040.002078.003060063221500
2017-06-192010.002046.002010.002045.001580032066400
2017-06-162005.002029.002003.002005.001170023502800
2017-06-152036.002036.002002.002008.001210024349700
2017-06-142032.002039.002013.002021.001420028735100
2017-06-132038.002038.002005.002028.001410028514200
2017-06-122038.002054.002016.002042.002000040695800
2017-06-092055.002065.002027.002027.001860037969100
2017-06-082109.002109.002052.002055.001020021198200
2017-06-072034.002115.002017.002110.003740077707700
2017-06-062080.002080.001997.002012.004680094710700
2017-06-052083.002188.002062.002088.0083400176594600
2017-06-022000.002079.001988.002076.0064200130088900
2017-06-012068.002070.001990.002000.0061400124746600
2017-05-312110.002117.002064.002064.003330069312200
2017-05-302104.002128.002058.002115.003700077113800
2017-05-292147.002151.002058.002102.002400050581300
2017-05-262234.002275.002141.002143.0052300114775300
2017-05-252138.002238.002138.002199.0093000204561100
2017-05-242032.002140.002023.002096.0057400120176200
2017-05-232118.002118.002032.002032.003630074597000
2017-05-222064.002143.002063.002106.004640097795700
2017-05-191986.002063.001965.002063.003210065106500
2017-05-181921.001969.001920.001949.003340064612200
2017-05-171982.001993.001926.001982.002360046405300
2017-05-161938.002002.001911.001976.002610051122400
2017-05-152048.002048.001865.001926.0072700140167900
2017-05-122105.002120.002029.002049.003970082053600
2017-05-112199.002245.002041.002060.00153600327816700
2017-05-102200.002340.002179.002275.0062800142963900
2017-05-092240.002240.002152.002173.003720081422700
2017-05-082200.002277.002105.002200.0070200153286900
2017-05-022000.002099.001978.002055.002660054355000
2017-05-012006.002040.001962.001965.002190043703900
2017-04-282060.002133.002000.002056.0053800111699100
2017-04-271930.002074.001918.002056.004790096558700
2017-04-261955.001979.001905.001926.002900056229900
2017-04-251738.001950.001738.001947.005260098237400
2017-04-241790.001790.001740.001750.002660046749300
2017-04-211809.001849.001780.001795.002140038498400
2017-04-201855.001900.001801.001823.003610066249900
2017-04-191830.001940.001813.001840.002500046581100
2017-04-181884.001960.001830.001870.003700069893800
2017-04-171729.001928.001707.001865.0059800109454800
2017-04-141695.001800.001651.001690.004980085007600
2017-04-131680.001748.001653.001735.005120086655600
2017-04-121751.001781.001670.001781.004750081437600
2017-04-111867.001867.001799.001831.002210040417100
2017-04-101861.001943.001796.001827.0055400103910800
2017-04-071925.001966.001762.001875.0090400168452400
2017-04-062070.002095.001853.001925.00120200233381400
2017-04-052220.002281.002036.002125.0058300125300800
2017-04-042310.002310.002100.002289.0059500131090300
2017-04-032420.002450.002230.002314.0072200168823400
2017-03-312399.002490.002227.002320.00110400260705300
2017-03-302122.002555.002122.002325.00177700408962900
2017-03-292012.002177.002012.002115.002730057275100
2017-03-284455.004455.004140.004280.0028600122301000
2017-03-274385.004485.004275.004460.0027300119449000
2017-03-243995.004435.003995.004385.0069300294524500
2017-03-233980.004050.003865.003995.0039200155386000
2017-03-223740.003990.003725.003980.0036500141670500
2017-03-213700.003850.003650.003810.001740065373000
2017-03-173780.003780.003715.003750.00540020288500
2017-03-163570.003780.003550.003780.001590058230500
2017-03-153790.003850.003605.003700.002040075814500
2017-03-143600.003875.003570.003870.0028300106068000
2017-03-133970.003975.003720.003720.002190083747000
2017-03-103925.003950.003760.003905.002000077664500
2017-03-094090.004100.003900.003965.001710068780500
2017-03-084015.004085.003975.004050.0031800127844500
2017-03-073890.004200.003885.004155.0048000194618000
2017-03-063950.004245.003880.003910.0081700330878500
2017-03-033940.004030.003795.003825.0040300158004500
2017-03-024015.004050.003815.003940.0056500222899000
2017-03-013820.004250.003615.004015.00203700799646000
2017-02-283500.003830.003445.003580.0037400137692000
2017-02-273345.003500.003250.003500.002800094289000
2017-02-243500.003540.003405.003475.001330045987000
2017-02-233540.003575.003300.003550.0040300138294000
2017-02-223535.003800.003405.003455.0058200210007000
2017-02-213735.003910.003435.003465.00119900443130000
2017-02-203380.003845.003315.003665.00110400388068500
2017-02-173105.003485.002984.003460.00228400755392300
2017-02-162812.003060.002812.002982.0047600140450300
2017-02-152773.002895.002723.002862.002730076595600
2017-02-142902.002902.002770.002823.003260092425900
2017-02-133005.003100.002800.002910.0085000249184700
2017-02-102738.002861.002738.002833.0075300211186800
2017-02-092844.003025.002701.002764.00196300558977400
2017-02-082403.003000.002402.002949.004386001224469000
2017-02-072659.002659.002484.002500.00307500804897500
2017-02-062270.002289.002050.002159.0059200128167300
2017-02-032070.002396.002067.002199.00222200504674600
2017-02-021881.002039.001881.001996.0074500147105400
2017-02-011811.001880.001801.001880.00900016483200
2017-01-311860.001874.001816.001816.001080019931900
2017-01-301869.001887.001862.001885.00910017065500
2017-01-271874.001880.001851.001869.00780014570800
2017-01-261890.001890.001818.001853.001360025217800
2017-01-251780.001920.001774.001886.004020074372300
2017-01-241700.001745.001700.001745.00960016542400
2017-01-231705.001710.001686.001700.00830014112800
2017-01-201677.001677.001630.001665.0046007664000
2017-01-191661.001665.001656.001662.00620010291700
2017-01-181684.001684.001616.001645.00680011177500
2017-01-171665.001692.001633.001674.00820013590800
2017-01-161688.001688.001660.001663.001070017867100
2017-01-131628.001680.001628.001680.002290037628300
2017-01-121685.001685.001640.001652.00750012379900
2017-01-111637.001694.001628.001685.001290021249200
2017-01-101610.001643.001605.001638.0050008091300
2017-01-061596.001601.001593.001600.0034005430600
2017-01-051572.001608.001572.001596.0039006185400
2017-01-041587.001597.001568.001574.0035005532800
2016-12-301587.001587.001564.001564.0017002679200
2016-12-291576.001576.001553.001563.00970015196900
2016-12-281592.001592.001568.001587.0016002533700
2016-12-271550.001579.001550.001562.00710011082500
2016-12-261549.001549.001515.001545.001100016820600
2016-12-221552.001560.001540.001540.00750011613300
2016-12-211622.001624.001550.001569.001140018144800
2016-12-201640.001640.001601.001625.00790012754600
2016-12-191660.001660.001640.001640.00890014673500
2016-12-161721.001721.001660.001660.00880014816100
2016-12-151650.001785.001650.001721.001040017658100
2016-12-141670.001688.001614.001647.00940015440200
2016-12-131660.001699.001660.001670.0017002861700
2016-12-121700.001700.001640.001660.0045007440800
2016-12-091605.001685.001605.001675.001740028163800
2016-12-081651.001656.001616.001645.001010016524400
2016-12-071681.001690.001672.001672.00660011093700
2016-12-061720.001720.001691.001691.00640010930700
2016-12-051726.001741.001691.001705.00850014517600
2016-12-021715.001761.001668.001741.001560026701200
2016-12-011772.001809.001750.001768.00750013335100
2016-11-301733.001800.001733.001800.001810031848100
2016-11-291749.001749.001702.001736.0039006715900
2016-11-281703.001757.001670.001757.001140019543300
2016-11-251835.001839.001703.001703.002790049344900
2016-11-241720.001835.001720.001816.003730066507900
2016-11-221705.001719.001673.001715.001900032298600
2016-11-211600.001739.001599.001721.002530041914300
2016-11-181585.001612.001570.001585.002070032878700
2016-11-171562.001588.001562.001567.00720011327400
2016-11-161584.001592.001560.001580.001100017357600
2016-11-151590.001609.001550.001592.003330052740100
2016-11-141549.001549.001502.001521.00840012807700
2016-11-111487.001530.001461.001527.002800042073900
2016-11-101395.001405.001386.001397.0036005033300
2016-11-091385.001390.001300.001300.00780010522400
2016-11-081399.001405.001396.001396.0029004059000
2016-11-071399.001399.001372.001398.0016002228900
2016-11-041401.001401.001372.001399.00600833100
2016-11-021428.001438.001427.001427.0032004580900
2016-11-0100
2016-10-311480.001480.001435.001479.00740010782100
2016-10-281450.001485.001449.001458.001300019008600
2016-10-271434.001470.001434.001450.00700010123000
2016-10-261434.001434.001434.001434.00400573600
2016-10-251409.001434.001409.001434.00600856600
2016-10-241400.001409.001395.001409.0046006448600
2016-10-211400.001432.001400.001411.0015002116200
2016-10-201410.001420.001403.001420.0015002123500
2016-10-191403.001432.001395.001398.001020014351000
2016-10-181395.001400.001384.001400.0017002374200
2016-10-171381.001382.001381.001382.009001243200
2016-10-141375.001375.001375.001375.00100137500
2016-10-131375.001375.001375.001375.00100137500
2016-10-121377.001377.001361.001376.0012001649400
2016-10-111388.001388.001349.001350.0062008387300
2016-10-071364.001364.001358.001358.00200272200
2016-10-061400.001400.001362.001364.00700961200
2016-10-051356.001405.001356.001400.00800011165000
2016-10-041354.001354.001353.001353.00400541500
2016-10-031400.001402.001350.001351.0053007293300
2016-09-301380.001380.001365.001380.0036004964900
2016-09-291379.001384.001368.001380.0045006206500
2016-09-281316.001368.001316.001367.0031004214600
2016-09-271332.001340.001313.001335.0025003326800
2016-09-261300.001334.001300.001334.0040005290300
2016-09-231270.001294.001270.001281.0050006380000
2016-09-211260.001285.001260.001268.0054006831800
2016-09-201261.001265.001260.001264.0031003911500
2016-09-161261.001278.001256.001269.0045005674400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog