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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 312 | 316 | 305 | 311 | -1 | -0.3% | 23,200 |
| 2016/12/08 | 324 | 326 | 305 | 312 | -8 | -2.5% | 44,400 |
| 2016/12/07 | 324 | 328 | 317 | 320 | -5 | -1.5% | 47,800 |
| 2016/12/06 | 311 | 335 | 308 | 325 | +15 | +4.8% | 94,900 |
| 2016/12/05 | 314 | 314 | 304 | 310 | -4 | -1.3% | 15,900 |
| 2016/12/02 | 311 | 315 | 310 | 314 | +2 | +0.6% | 16,500 |
| 2016/12/01 | 318 | 318 | 311 | 312 | -3 | -1% | 14,500 |
| 2016/11/30 | 314 | 318 | 309 | 315 | +5 | +1.6% | 22,200 |
| 2016/11/29 | 311 | 314 | 306 | 310 | -4 | -1.3% | 10,900 |
| 2016/11/28 | 318 | 318 | 303 | 314 | -2 | -0.6% | 90,500 |
| 2016/11/25 | 327 | 327 | 312 | 316 | -11 | -3.4% | 65,900 |
| 2016/11/24 | 327 | 333 | 323 | 327 | -2 | -0.6% | 29,900 |
| 2016/11/22 | 336 | 342 | 327 | 329 | -15 | -4.4% | 63,900 |
| 2016/11/21 | 340 | 345 | 326 | 344 | +7 | +2.1% | 74,000 |
| 2016/11/18 | 321 | 349 | 321 | 337 | +15 | +4.7% | 123,000 |
| 2016/11/17 | 315 | 340 | 307 | 322 | +7 | +2.2% | 147,600 |
| 2016/11/16 | 312 | 328 | 311 | 315 | +10 | +3.3% | 86,900 |
| 2016/11/15 | 314 | 335 | 305 | 305 | +5 | +1.7% | 157,100 |
| 2016/11/14 | 306 | 315 | 299 | 300 | +6 | +2% | 142,500 |
| 2016/11/11 | 291 | 295 | 287 | 294 | ±0 | ±0% | 24,500 |
| 2016/11/10 | 280 | 305 | 275 | 294 | +15 | +5.4% | 114,500 |
| 2016/11/09 | 281 | 283 | 270 | 279 | -10 | -3.5% | 30,500 |
| 2016/11/08 | 283 | 289 | 279 | 289 | +5 | +1.8% | 14,200 |
| 2016/11/07 | 300 | 300 | 283 | 284 | ±0 | ±0% | 23,300 |
| 2016/11/04 | 272 | 284 | 268 | 284 | +12 | +4.4% | 26,900 |
| 2016/11/02 | 280 | 284 | 269 | 272 | -12 | -4.2% | 38,600 |
| 2016/11/01 | 286 | 287 | 281 | 284 | -9 | -3.1% | 24,300 |
| 2016/10/31 | 292 | 297 | 280 | 293 | -4 | -1.3% | 28,800 |
| 2016/10/28 | 300 | 300 | 292 | 297 | ±0 | ±0% | 24,800 |
| 2016/10/27 | 299 | 302 | 294 | 297 | -4 | -1.3% | 32,500 |
| 2016/10/26 | 306 | 320 | 288 | 301 | -13 | -4.1% | 212,500 |
| 2016/10/25 | 301 | 314 | 293 | 314 | +14 | +4.7% | 172,100 |
| 2016/10/24 | 283 | 316 | 279 | 300 | +21 | +7.5% | 390,800 |
| 2016/10/21 | 285 | 285 | 272 | 279 | +9 | +3.3% | 151,100 |
| 2016/10/20 | 274 | 316 | 270 | 270 | -1 | -0.4% | 857,600 |
| 2016/10/19 | 255 | 291 | 255 | 271 | +16 | +6.3% | 418,400 |
| 2016/10/18 | 260 | 261 | 255 | 255 | -5 | -1.9% | 9,500 |
| 2016/10/17 | 253 | 261 | 253 | 260 | +8 | +3.2% | 19,500 |
| 2016/10/14 | 251 | 252 | 251 | 252 | ±0 | ±0% | 300 |
| 2016/10/13 | 252 | 254 | 252 | 252 | +1 | +0.4% | 1,900 |
| 2016/10/12 | 253 | 253 | 251 | 251 | +1 | +0.4% | 300 |
| 2016/10/11 | 253 | 255 | 250 | 250 | -3 | -1.2% | 8,700 |
| 2016/10/07 | 251 | 253 | 251 | 253 | ±0 | ±0% | 1,800 |
| 2016/10/06 | 251 | 253 | 251 | 253 | +2 | +0.8% | 11,000 |
| 2016/10/05 | 247 | 251 | 247 | 251 | +5 | +2% | 5,000 |
| 2016/10/04 | 246 | 248 | 245 | 246 | -2 | -0.8% | 4,600 |
| 2016/10/03 | 246 | 248 | 246 | 248 | +1 | +0.4% | 1,600 |
| 2016/09/30 | 251 | 251 | 247 | 247 | -1 | -0.4% | 2,500 |
| 2016/09/29 | 253 | 253 | 248 | 248 | -4 | -1.6% | 2,000 |
| 2016/09/28 | 248 | 252 | 248 | 252 | +3 | +1.2% | 2,800 |
2101～
2150
件表示中 / 3742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
