[6089 東証1部] ウィルグループ 日足 時系列データ

[6089 東証1部] ウィルグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201732.001762.001682.001751.006650001148603600
2017-11-171648.001686.001622.001681.00498900828016700
2017-11-161528.001639.001500.001608.00477900762746900
2017-11-151587.001615.001539.001552.00505700794358400
2017-11-141555.001617.001553.001597.00362200577039200
2017-11-131560.001595.001536.001558.00406500634032900
2017-11-101478.001562.001475.001553.008232001259373500
2017-11-091350.001497.001330.001470.0015437002224791500
2017-11-081358.001363.001308.001328.00444000588611200
2017-11-071366.001395.001347.001367.00318300435906200
2017-11-061339.001372.001328.001368.00394800535096700
2017-11-021317.001334.001305.001333.00163100215126800
2017-11-011320.001333.001303.001315.00201700265442700
2017-10-311300.001325.001296.001315.00177300232270000
2017-10-301295.001299.001276.001299.00277100357384400
2017-10-271265.001293.001252.001293.00214900274818200
2017-10-261262.001277.001247.001264.00158800200173200
2017-10-251273.001288.001257.001262.00220500280707600
2017-10-241265.001275.001252.001266.00152600192921300
2017-10-231275.001276.001229.001253.00419000523128000
2017-10-201271.001284.001251.001256.00234500295676500
2017-10-191301.001312.001265.001279.00281000361544800
2017-10-181315.001326.001294.001301.00202100264052200
2017-10-171342.001353.001313.001314.00212800282367500
2017-10-161365.001376.001334.001336.00314300425271600
2017-10-131349.001416.001343.001369.00524800725043700
2017-10-121349.001359.001328.001338.00245000329034400
2017-10-111319.001354.001295.001348.00304800404851000
2017-10-101305.001318.001285.001306.00210200273778100
2017-10-061288.001324.001288.001305.00445100582382500
2017-10-051360.001360.001283.001286.00430500564842900
2017-10-041380.001382.001314.001361.00734600990458700
2017-10-031339.001400.001319.001397.009988001365771800
2017-10-021288.001331.001261.001325.00764200997387200
2017-09-291281.001289.001237.001275.00395900497485300
2017-09-281278.001305.001268.001289.00417400538204000
2017-09-271268.001296.001258.001271.00547700700773700
2017-09-261292.001340.001230.001264.0017418002217374300
2017-09-251199.001223.001190.001202.00221600267186500
2017-09-221230.001230.001175.001188.00408100486238700
2017-09-211260.001273.001212.001227.00390900480452000
2017-09-201280.001281.001236.001255.00391300490680200
2017-09-191317.001319.001270.001281.00365600471589200
2017-09-151205.001316.001205.001291.00761600973080200
2017-09-141213.001223.001197.001203.00209800253072000
2017-09-131232.001232.001202.001210.00187300227272200
2017-09-121230.001232.001202.001223.00262000319018000
2017-09-111215.001227.001197.001207.00234900284024200
2017-09-081213.001218.001192.001200.00236900285214200
2017-09-071230.001245.001192.001202.00463000560788800
2017-09-061167.001225.001161.001214.00376800452122900
2017-09-051218.001227.001161.001191.00489800582373900
2017-09-041245.001264.001200.001221.00538400661776200
2017-09-011271.001278.001225.001254.00438900546602400
2017-08-311230.001274.001220.001271.00624700781325500
2017-08-301231.001256.001193.001231.00577200704304800
2017-08-291154.001203.001145.001202.00311000367008800
2017-08-281177.001179.001141.001166.00320800371517600
2017-08-251118.001163.001106.001163.00337800384755900
2017-08-241106.001111.001083.001111.00371300406880800
2017-08-231090.001100.001071.001091.00334800363957200
2017-08-221050.001118.001050.001085.00349100382906300
2017-08-211092.001100.001052.001053.00265900284762000
2017-08-181095.001148.001086.001092.00386500430117100
2017-08-171069.001120.001058.001120.00425300467569200
2017-08-161055.001089.001030.001069.00435400463432800
2017-08-151037.001053.001021.001046.00292300303906800
2017-08-14966.001054.00966.001026.00588900602015100
2017-08-101030.001039.00972.00996.00615300617504900
2017-08-091035.001062.00989.001041.0013727001416192100
2017-08-08960.00987.00953.00981.00375900365410700
2017-08-07930.00954.00924.00952.00229400216856100
2017-08-04914.00923.00906.00921.009820089965300
2017-08-03929.00937.00910.00916.00151300139068600
2017-08-02916.00943.00913.00934.00164200152998800
2017-08-01926.00954.00907.00914.00255900236779100
2017-07-31925.00941.00919.00927.00201400186375200
2017-07-28943.00956.00928.00933.00224300210611400
2017-07-27951.00957.00940.00944.00202400191752500
2017-07-26958.00966.00948.00953.00177100168888700
2017-07-25960.00963.00949.00956.00201700192571900
2017-07-24964.00968.00945.00964.00266000254371400
2017-07-21983.00984.00968.00969.00190000185109300
2017-07-20990.00995.00973.00984.00213600209913200
2017-07-19973.00988.00967.00983.00144400141476700
2017-07-18983.00983.00965.00973.00107400104656000
2017-07-14993.00995.00971.00981.00165900162843100
2017-07-131000.001004.00975.00992.00230800228497000
2017-07-121010.001017.00996.001005.00265300267036900
2017-07-11993.001005.00977.001002.00266500264279000
2017-07-10965.00996.00953.00989.00362700355127600
2017-07-07942.00958.00939.00951.00231300219866900
2017-07-06951.00953.00937.00944.00156300147759400
2017-07-05932.00956.00932.00948.00186600176708500
2017-07-04959.00964.00932.00938.00254200240656100
2017-07-03964.00974.00943.00951.00309200294808100
2017-06-30956.00968.00950.00954.00211000201673700
2017-06-29975.00977.00951.00970.00216200208267300
2017-06-281000.001008.00958.00963.00322600315122100
2017-06-271028.001028.00990.001004.00355700357482200
2017-06-26996.001042.00995.001031.00356500361978700
2017-06-231035.001041.00983.00993.00431200433400600
2017-06-221045.001045.001006.001038.00383900393590400
2017-06-211013.001054.00990.001035.00589100605042800
2017-06-20955.001020.00943.00998.00648000635716200
2017-06-19946.00957.00940.00948.00269700255543900
2017-06-16960.00960.00937.00941.00253300240227400
2017-06-15935.00953.00926.00949.00354900335020700
2017-06-14916.00934.00916.00931.00131100121463800
2017-06-13920.00928.00902.00916.0010690097855000
2017-06-12928.00928.00905.00926.00170600156511200
2017-06-09914.00927.00914.00927.00159800147127500
2017-06-08929.00939.00915.00918.00179800166330300
2017-06-07946.00953.00921.00928.00190700177601900
2017-06-06948.00970.00927.00946.00422900399478200
2017-06-05905.00951.00901.00949.00617500571788400
2017-06-02922.00922.00886.00902.00473900426807900
2017-06-01938.00939.00910.00915.00322700296760600
2017-05-31934.00945.00909.00932.00421900389776100
2017-05-30905.00936.00901.00936.00524600482965000
2017-05-29898.00916.00891.00900.00270400244273100
2017-05-26890.00905.00885.00905.00409900367192700
2017-05-25912.00912.00885.00894.00311800279182700
2017-05-24911.00924.00898.00913.00266300242162900
2017-05-23918.00918.00887.00903.00295100265010600
2017-05-22938.00938.00910.00918.00242600223178800
2017-05-19935.00955.00915.00930.00370000342916500
2017-05-18899.00936.00884.00936.00410400372675800
2017-05-17932.00947.00912.00914.00335000310311200
2017-05-16945.00949.00913.00939.00413800383497500
2017-05-15967.00968.00929.00946.00420000397050000
2017-05-12975.00988.00932.00980.00733100704534000
2017-05-11952.00997.00937.00960.0017181001661080700
2017-05-10850.00857.00834.00847.00171300144514500
2017-05-09847.00847.00834.00846.00149300125433200
2017-05-08821.00846.00821.00845.00198800166477400
2017-05-02808.00820.00803.00811.0010000081160500
2017-05-01811.00811.00792.00807.0011930095547900
2017-04-28816.00816.00798.00815.0011240090927900
2017-04-27822.00827.00802.00815.0010830088164900
2017-04-26828.00838.00813.00821.00255100209968500
2017-04-25799.00817.00785.00816.00128500103506700
2017-04-24820.00822.00782.00801.00177300141705200
2017-04-21825.00827.00794.00814.00181500146886500
2017-04-20840.00851.00815.00819.00146700121494800
2017-04-19810.00842.00805.00840.00150700125018200
2017-04-18831.00847.00808.00818.00256500211519400
2017-04-17771.00819.00761.00818.00281900223768800
2017-04-14765.00777.00752.00761.00147900112993300
2017-04-13758.00780.00746.00772.00187400142870400
2017-04-12789.00793.00744.00773.00332800256254300
2017-04-11815.00821.00800.00810.00152900123366800
2017-04-10846.00852.00814.00822.00188100156824800
2017-04-07824.00853.00807.00839.00278200231685100
2017-04-06832.00832.00799.00816.00337200274117300
2017-04-05871.00885.00820.00837.00398600337984000
2017-04-04920.00920.00850.00866.00625900552537000
2017-04-03960.00975.00930.00935.00414900391813200
2017-03-31950.00997.00934.00945.00664900642218000
2017-03-30941.00950.00918.00934.00479000448413100
2017-03-29840.00955.00830.00947.00648100588930300
2017-03-28828.00849.00796.00840.00322900267827200
2017-03-27866.00869.00812.00828.00507700429234100
2017-03-24819.00857.00800.00854.00761800633950000
2017-03-23736.00870.00736.00794.00980800776384600
2017-03-22735.00741.00719.00724.007740056517700
2017-03-21705.00737.00703.00737.0013370096460800
2017-03-17700.00702.00696.00700.003810026628000
2017-03-16698.00702.00694.00699.003780026418300
2017-03-15705.00712.00698.00699.005100035822900
2017-03-14705.00715.00692.00708.007650053745600
2017-03-13700.00730.00688.00705.00172100121599100
2017-03-10705.00724.00705.00716.007710054807400
2017-03-09718.00720.00714.00717.002250016122200
2017-03-08721.00722.00709.00712.006010042873300
2017-03-07723.00730.00716.00724.002600018781400
2017-03-06729.00730.00716.00723.005240037870800
2017-03-03736.00736.00721.00726.004290031263300
2017-03-02738.00742.00731.00736.002470018160700
2017-03-01748.00748.00722.00730.005170037864100
2017-02-28742.00755.00739.00741.006110045752100
2017-02-27750.00753.00735.00737.004740035177000
2017-02-24752.00758.00731.00744.007940059374500
2017-02-23725.00750.00722.00748.009250068345900
2017-02-22718.00727.00717.00721.004040029128500
2017-02-21714.00715.00703.00713.005590039691100
2017-02-20702.00711.00702.00709.003450024418200
2017-02-17699.00712.00699.00702.003770026530100
2017-02-16720.00722.00697.00698.009150064490500
2017-02-15730.00736.00711.00716.005070036620300
2017-02-14741.00742.00725.00726.003240023761500
2017-02-13740.00744.00728.00738.004350032017700
2017-02-10717.00735.00711.00734.009740070575600
2017-02-09706.00716.00703.00708.003820027066300
2017-02-08714.00722.00705.00712.008750062314100
2017-02-07734.00735.00712.00726.005020036246300
2017-02-06719.00731.00719.00731.006060043877900
2017-02-03710.00717.00709.00713.003000021392500
2017-02-02721.00726.00705.00708.005980042538600
2017-02-01705.00722.00704.00718.006470046110100
2017-01-31731.00731.00712.00714.006200044662600
2017-01-30736.00736.00727.00731.002600019005700
2017-01-27743.00743.00726.00728.004200030682000
2017-01-26757.00761.00730.00731.008360061863700
2017-01-25757.00758.00737.00753.006940051960600
2017-01-24743.00752.00725.00727.007410054643700
2017-01-23750.00776.00738.00743.00139800105134700
2017-01-20713.00728.00710.00720.003840027616600
2017-01-19715.00723.00703.00713.003880027621200
2017-01-18702.00715.00690.00710.006660046794300
2017-01-17713.00730.00707.00708.006280044837100
2017-01-16714.00720.00710.00717.005760041123000
2017-01-13708.00730.00708.00722.006970050191900
2017-01-12731.00746.00713.00716.00139100100715200
2017-01-11760.00765.00731.00736.008390062455500
2017-01-10746.00776.00743.00750.00214500162528000
2017-01-06745.00752.00717.00745.00251500186287900
2017-01-05698.00765.00685.00745.00590200429319800
2017-01-04630.00712.00630.00678.00414600283131000
2016-12-30608.00615.00603.00613.004660028481600
2016-12-29606.00613.00602.00606.002250013639100
2016-12-28595.00615.00595.00605.004410026787400
2016-12-27604.00606.00594.00596.005220031251800
2016-12-26596.00607.00596.00604.003600021707900
2016-12-22604.00604.00592.00596.003100018496000
2016-12-21606.00606.00592.00605.003370020315600
2016-12-20598.00601.00595.00598.003660021886900
2016-12-19607.00609.00590.00598.005980035681400
2016-12-16607.00609.00593.00604.004390026438100
2016-12-15598.00606.00596.00606.003340020059800
2016-12-14603.00608.00590.00596.004520027096000
2016-12-13594.00602.00586.00600.005660033717700
2016-12-12597.00598.00585.00591.004360025806500
2016-12-09584.00600.00576.00587.009160053611100
2016-12-08613.00613.00593.00594.006010036161400
2016-12-07610.00614.00600.00603.007990048235600
2016-12-06573.00620.00571.00605.00216700130219300
2016-12-05567.00567.00552.00560.005220029232400
2016-12-02579.00580.00563.00565.004940028081300
2016-12-01586.00592.00578.00580.004980029148100
2016-11-30575.00580.00569.00576.004310024770500
2016-11-29582.00585.00560.00571.006510037210600
2016-11-28552.00583.00552.00581.005580031447500
2016-11-251140.001148.001118.001127.002950033434300
2016-11-241148.001159.001125.001130.003930044837800
2016-11-221152.001162.001127.001154.002800032169100
2016-11-211159.001182.001147.001154.003660042561700
2016-11-181178.001178.001122.001146.004740054236300
2016-11-171160.001187.001136.001171.004560053142800
2016-11-161130.001160.001126.001156.004740054279700

   ※ 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。 

Twitter