ウィルソン・ラーニング ワールドワイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 106 | 159 | 95 | 97 | -12 | -11% | 25,352,500 |
| 2025/05/01 | 82 | 111 | 79 | 109 | +27 | +32.9% | 5,407,000 |
| 2025/04/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 294,300 |
| 2025/04/28 | 83 | 83 | 81 | 82 | -1 | -1.2% | 482,500 |
| 2025/04/25 | 85 | 87 | 82 | 83 | -3 | -3.5% | 420,000 |
| 2025/04/24 | 86 | 87 | 85 | 86 | -1 | -1.1% | 325,800 |
| 2025/04/23 | 86 | 96 | 82 | 87 | +1 | +1.2% | 3,718,000 |
| 2025/04/22 | 84 | 94 | 83 | 86 | +1 | +1.2% | 2,023,800 |
| 2025/04/21 | 84 | 89 | 82 | 85 | +1 | +1.2% | 726,800 |
| 2025/04/18 | 86 | 87 | 83 | 84 | -1 | -1.2% | 442,200 |
| 2025/04/17 | 100 | 101 | 84 | 85 | -14 | -14.1% | 1,910,500 |
| 2025/04/16 | 108 | 118 | 94 | 99 | -4 | -3.9% | 3,506,800 |
| 2025/04/15 | 99 | 128 | 99 | 103 | -11 | -9.6% | 7,257,200 |
| 2025/04/14 | 87 | 114 | 82 | 114 | +29 | +34.1% | 4,217,700 |
| 2025/04/11 | 71 | 100 | 71 | 85 | +13 | +18.1% | 6,919,400 |
| 2025/04/10 | 73 | 84 | 70 | 72 | +3 | +4.3% | 2,718,800 |
| 2025/04/09 | 76 | 76 | 68 | 69 | -5 | -6.8% | 350,500 |
| 2025/04/08 | 64 | 86 | 60 | 74 | +15 | +25.4% | 5,032,800 |
| 2025/04/07 | 59 | 64 | 58 | 59 | -10 | -14.5% | 394,800 |
| 2025/04/04 | 72 | 82 | 66 | 69 | -6 | -8% | 1,828,900 |
| 2025/04/03 | 75 | 86 | 73 | 75 | -4 | -5.1% | 1,539,300 |
| 2025/04/02 | 82 | 83 | 79 | 79 | -2 | -2.5% | 219,200 |
| 2025/04/01 | 80 | 89 | 79 | 81 | +1 | +1.3% | 1,655,500 |
| 2025/03/31 | 81 | 81 | 78 | 80 | ±0 | ±0% | 201,900 |
| 2025/03/28 | 82 | 91 | 79 | 80 | -2 | -2.4% | 2,216,700 |
| 2025/03/27 | 85 | 86 | 82 | 82 | -3 | -3.5% | 222,600 |
| 2025/03/26 | 85 | 86 | 82 | 85 | ±0 | ±0% | 252,000 |
| 2025/03/25 | 86 | 98 | 83 | 85 | ±0 | ±0% | 2,081,600 |
| 2025/03/24 | 88 | 88 | 83 | 85 | -2 | -2.3% | 386,500 |
| 2025/03/21 | 87 | 89 | 87 | 87 | ±0 | ±0% | 240,500 |
| 2025/03/19 | 90 | 100 | 87 | 87 | -2 | -2.2% | 1,394,000 |
| 2025/03/18 | 99 | 101 | 87 | 89 | -6 | -6.3% | 1,479,300 |
| 2025/03/17 | 83 | 110 | 81 | 95 | +12 | +14.5% | 4,657,000 |
| 2025/03/14 | 82 | 94 | 80 | 83 | +1 | +1.2% | 803,400 |
| 2025/03/13 | 82 | 83 | 82 | 82 | -1 | -1.2% | 35,900 |
| 2025/03/12 | 82 | 95 | 80 | 83 | +2 | +2.5% | 835,000 |
| 2025/03/11 | 83 | 83 | 80 | 81 | -2 | -2.4% | 71,300 |
| 2025/03/10 | 82 | 84 | 82 | 83 | -4 | -4.6% | 95,200 |
| 2025/03/07 | 87 | 90 | 84 | 87 | ±0 | ±0% | 114,500 |
| 2025/03/06 | 84 | 91 | 84 | 87 | +4 | +4.8% | 216,700 |
| 2025/03/05 | 81 | 85 | 81 | 83 | +1 | +1.2% | 54,900 |
| 2025/03/04 | 82 | 83 | 81 | 82 | -2 | -2.4% | 90,400 |
| 2025/03/03 | 85 | 85 | 83 | 84 | +1 | +1.2% | 43,100 |
| 2025/02/28 | 85 | 85 | 83 | 83 | -3 | -3.5% | 108,100 |
| 2025/02/27 | 85 | 86 | 85 | 86 | ±0 | ±0% | 18,200 |
| 2025/02/26 | 85 | 86 | 85 | 86 | ±0 | ±0% | 17,600 |
| 2025/02/25 | 85 | 86 | 84 | 86 | ±0 | ±0% | 47,900 |
| 2025/02/21 | 88 | 88 | 85 | 86 | -2 | -2.3% | 89,200 |
| 2025/02/20 | 89 | 89 | 86 | 88 | -1 | -1.1% | 139,000 |
| 2025/02/19 | 88 | 90 | 87 | 89 | +1 | +1.1% | 47,600 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ウィルソンＷＬＷ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
