！決算発表予定日 2024/05/13
6089東証P貸借
業種 サービス業
ウィルグループ 株価時系列データ
PTS
1,050
円
(20:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,238 (24/02/06) | 1,002 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,238 (24/02/06) | 1,048 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,058 | 1,059 | 1,035 | 1,040 | -18 | -1.7 | 60,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,102 | 1,124 | 1,102 | 1,124 | +6 | +0.5 | 106,100 |
| 3/5 | 1,118 | 1,124 | 1,108 | 1,118 | 0 | 0.0 | 47,200 |
| 3/4 | 1,140 | 1,140 | 1,118 | 1,118 | -10 | -0.9 | 82,900 |
| 3/1 | 1,154 | 1,154 | 1,123 | 1,128 | -16 | -1.4 | 60,900 |
| 2/29 | 1,151 | 1,151 | 1,141 | 1,144 | -5 | -0.4 | 44,000 |
| 2/28 | 1,141 | 1,155 | 1,135 | 1,149 | +8 | +0.7 | 45,500 |
| 2/27 | 1,147 | 1,147 | 1,135 | 1,141 | +1 | +0.1 | 26,700 |
| 2/26 | 1,149 | 1,149 | 1,136 | 1,140 | +6 | +0.5 | 22,100 |
| 2/22 | 1,155 | 1,155 | 1,125 | 1,134 | -4 | -0.4 | 29,400 |
| 2/21 | 1,150 | 1,150 | 1,137 | 1,138 | -9 | -0.8 | 24,400 |
| 2/20 | 1,149 | 1,155 | 1,141 | 1,147 | +7 | +0.6 | 39,100 |
| 2/19 | 1,114 | 1,140 | 1,114 | 1,140 | +30 | +2.7 | 31,500 |
| 2/16 | 1,102 | 1,114 | 1,102 | 1,110 | +13 | +1.2 | 35,600 |
| 2/15 | 1,115 | 1,115 | 1,095 | 1,097 | -10 | -0.9 | 60,300 |
| 2/14 | 1,115 | 1,121 | 1,103 | 1,107 | -11 | -1.0 | 46,800 |
| 2/13 | 1,157 | 1,157 | 1,117 | 1,118 | -17 | -1.5 | 74,200 |
| 2/9 | 1,150 | 1,153 | 1,135 | 1,135 | -17 | -1.5 | 41,700 |
| 2/8 | 1,150 | 1,160 | 1,127 | 1,152 | -40 | -3.4 | 111,600 |
| 2/7 | 1,220 | 1,225 | 1,188 | 1,192 | -33 | -2.7 | 61,300 |
| 2/6 | 1,228 | 1,238 | 1,224 | 1,225 | -3 | -0.2 | 30,900 |
| 2/5 | 1,214 | 1,228 | 1,211 | 1,228 | +30 | +2.5 | 49,500 |
| 2/2 | 1,203 | 1,203 | 1,193 | 1,198 | -5 | -0.4 | 22,600 |
| 2/1 | 1,202 | 1,208 | 1,198 | 1,203 | -11 | -0.9 | 20,100 |
| 1/31 | 1,197 | 1,214 | 1,195 | 1,214 | +16 | +1.3 | 28,800 |
| 1/30 | 1,208 | 1,208 | 1,195 | 1,198 | -4 | -0.3 | 21,300 |
| 1/29 | 1,200 | 1,204 | 1,195 | 1,202 | +9 | +0.8 | 26,800 |
| 1/26 | 1,199 | 1,202 | 1,192 | 1,193 | -6 | -0.5 | 28,700 |
| 1/25 | 1,189 | 1,201 | 1,189 | 1,199 | +7 | +0.6 | 20,600 |
| 1/24 | 1,199 | 1,202 | 1,187 | 1,192 | -7 | -0.6 | 32,900 |
| 1/23 | 1,199 | 1,206 | 1,198 | 1,199 | 0 | 0.0 | 30,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて