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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 104 | 105 | 103 | 105 | +1 | +1% | 32,600 |
| 2024/11/20 | 104 | 105 | 102 | 104 | +2 | +2% | 35,000 |
| 2024/11/19 | 103 | 107 | 100 | 102 | ±0 | ±0% | 318,200 |
| 2024/11/18 | 99 | 103 | 98 | 102 | +2 | +2% | 96,600 |
| 2024/11/15 | 102 | 102 | 98 | 100 | ±0 | ±0% | 165,400 |
| 2024/11/14 | 102 | 103 | 100 | 100 | -3 | -2.9% | 122,900 |
| 2024/11/13 | 103 | 110 | 103 | 103 | -1 | -1% | 205,800 |
| 2024/11/12 | 104 | 105 | 103 | 104 | -1 | -1% | 87,500 |
| 2024/11/11 | 104 | 105 | 101 | 105 | +2 | +1.9% | 93,500 |
| 2024/11/08 | 106 | 106 | 102 | 103 | -2 | -1.9% | 103,700 |
| 2024/11/07 | 106 | 108 | 105 | 105 | -1 | -0.9% | 75,100 |
| 2024/11/06 | 104 | 107 | 104 | 106 | +2 | +1.9% | 72,900 |
| 2024/11/05 | 106 | 106 | 103 | 104 | ±0 | ±0% | 53,900 |
| 2024/11/01 | 104 | 105 | 103 | 104 | ±0 | ±0% | 27,800 |
| 2024/10/31 | 105 | 106 | 103 | 104 | +1 | +1% | 48,000 |
| 2024/10/30 | 106 | 107 | 103 | 103 | ±0 | ±0% | 104,600 |
| 2024/10/29 | 101 | 106 | 101 | 103 | +2 | +2% | 267,500 |
| 2024/10/28 | 101 | 112 | 99 | 101 | +1 | +1% | 670,700 |
| 2024/10/25 | 101 | 101 | 100 | 100 | -2 | -2% | 64,600 |
| 2024/10/24 | 100 | 102 | 100 | 102 | ±0 | ±0% | 150,700 |
| 2024/10/23 | 102 | 103 | 101 | 102 | -2 | -1.9% | 117,500 |
| 2024/10/22 | 104 | 105 | 102 | 104 | -1 | -1% | 111,700 |
| 2024/10/21 | 105 | 105 | 104 | 105 | -1 | -0.9% | 114,800 |
| 2024/10/18 | 108 | 108 | 104 | 106 | ±0 | ±0% | 231,400 |
| 2024/10/17 | 109 | 109 | 106 | 106 | -3 | -2.8% | 86,800 |
| 2024/10/16 | 109 | 109 | 106 | 109 | -1 | -0.9% | 147,300 |
| 2024/10/15 | 109 | 110 | 107 | 110 | +3 | +2.8% | 96,400 |
| 2024/10/11 | 109 | 110 | 107 | 107 | -3 | -2.7% | 137,600 |
| 2024/10/10 | 115 | 116 | 107 | 110 | -5 | -4.3% | 509,400 |
| 2024/10/09 | 113 | 117 | 112 | 115 | +3 | +2.7% | 395,400 |
| 2024/10/08 | 112 | 113 | 110 | 112 | ±0 | ±0% | 218,100 |
| 2024/10/07 | 114 | 115 | 112 | 112 | ±0 | ±0% | 218,400 |
| 2024/10/04 | 115 | 117 | 111 | 112 | -3 | -2.6% | 595,800 |
| 2024/10/03 | 119 | 120 | 112 | 115 | +1 | +0.9% | 415,100 |
| 2024/10/02 | 115 | 116 | 113 | 114 | -1 | -0.9% | 100,500 |
| 2024/10/01 | 116 | 118 | 115 | 115 | +1 | +0.9% | 106,900 |
| 2024/09/30 | 117 | 120 | 111 | 114 | -5 | -4.2% | 248,000 |
| 2024/09/27 | 131 | 131 | 119 | 119 | -8 | -6.3% | 456,200 |
| 2024/09/26 | 125 | 133 | 124 | 127 | +2 | +1.6% | 412,900 |
| 2024/09/25 | 125 | 129 | 123 | 125 | -1 | -0.8% | 305,100 |
| 2024/09/24 | 130 | 130 | 123 | 126 | -4 | -3.1% | 490,700 |
| 2024/09/20 | 134 | 135 | 130 | 130 | -2 | -1.5% | 360,900 |
| 2024/09/19 | 134 | 140 | 130 | 132 | ±0 | ±0% | 617,500 |
| 2024/09/18 | 136 | 138 | 130 | 132 | -3 | -2.2% | 1,025,600 |
| 2024/09/17 | 147 | 153 | 132 | 135 | -10 | -6.9% | 1,836,900 |
| 2024/09/13 | 160 | 169 | 138 | 145 | -6 | -4% | 4,804,000 |
| 2024/09/12 | 155 | 172 | 146 | 151 | -9 | -5.6% | 4,696,300 |
| 2024/09/11 | 143 | 179 | 140 | 160 | +26 | +19.4% | 16,152,100 |
| 2024/09/10 | 137 | 166 | 130 | 134 | +2 | +1.5% | 9,842,400 |
| 2024/09/09 | 151 | 159 | 130 | 132 | -30 | -18.5% | 6,738,700 |
1～
50
件表示中 / 3585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
