！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
ー
円
(ー)
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) | 1,035 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,085 | 1,086 | 1,035 | 1,065 | -14 | -1.3 | 606,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,154 | 1,154 | 1,055 | 1,079 | -65 | -5.7 | 2,188,900 |
| 24/02 | 1,202 | 1,238 | 1,095 | 1,144 | -70 | -5.8 | 817,300 |
| 24/01 | 1,160 | 1,233 | 1,147 | 1,214 | +58 | +5.0 | 651,500 |
| 23/12 | 1,119 | 1,162 | 1,076 | 1,156 | +37 | +3.3 | 575,100 |
| 23/11 | 1,088 | 1,119 | 1,047 | 1,119 | +38 | +3.5 | 587,900 |
| 23/10 | 1,087 | 1,104 | 1,036 | 1,081 | -3 | -0.3 | 577,600 |
| 23/09 | 1,103 | 1,122 | 1,078 | 1,084 | -20 | -1.8 | 716,900 |
| 23/08 | 1,134 | 1,134 | 1,017 | 1,104 | -22 | -2.0 | 789,800 |
| 23/07 | 1,110 | 1,137 | 1,071 | 1,126 | +25 | +2.3 | 700,000 |
| 23/06 | 1,015 | 1,119 | 1,010 | 1,101 | +88 | +8.7 | 981,800 |
| 23/05 | 1,070 | 1,108 | 1,002 | 1,013 | -49 | -4.6 | 1,220,700 |
| 23/04 | 1,089 | 1,096 | 1,009 | 1,062 | -19 | -1.8 | 1,148,500 |
| 23/03 | 1,135 | 1,169 | 1,060 | 1,081 | -55 | -4.8 | 2,116,300 |
| 23/02 | 1,227 | 1,233 | 1,097 | 1,136 | -85 | -7.0 | 962,600 |
| 23/01 | 1,198 | 1,260 | 1,175 | 1,221 | +23 | +1.9 | 553,600 |
| 22/12 | 1,375 | 1,376 | 1,156 | 1,198 | -162 | -11.9 | 1,045,800 |
| 22/11 | 1,448 | 1,493 | 1,287 | 1,360 | -66 | -4.6 | 1,185,000 |
| 22/10 | 1,360 | 1,500 | 1,340 | 1,426 | +58 | +4.2 | 936,700 |
| 22/09 | 1,340 | 1,457 | 1,266 | 1,368 | +19 | +1.4 | 963,400 |
| 22/08 | 1,219 | 1,466 | 1,209 | 1,349 | +137 | +11.3 | 1,169,200 |
| 22/07 | 1,155 | 1,247 | 1,124 | 1,212 | +62 | +5.4 | 832,500 |
| 22/06 | 1,176 | 1,198 | 1,028 | 1,150 | -29 | -2.5 | 1,170,400 |
| 22/05 | 1,128 | 1,199 | 1,038 | 1,179 | +48 | +4.2 | 1,283,800 |
| 22/04 | 1,278 | 1,278 | 1,062 | 1,131 | -147 | -11.5 | 915,700 |
| 22/03 | 1,311 | 1,311 | 1,084 | 1,278 | -11 | -0.9 | 1,600,200 |
| 22/02 | 1,256 | 1,317 | 1,166 | 1,289 | +63 | +5.1 | 1,236,100 |
| 22/01 | 1,418 | 1,434 | 1,176 | 1,226 | -210 | -14.6 | 1,312,600 |
| 21/12 | 1,360 | 1,443 | 1,250 | 1,436 | +76 | +5.6 | 1,306,500 |
| 21/11 | 1,300 | 1,616 | 1,296 | 1,360 | +75 | +5.8 | 2,419,500 |
| 21/10 | 1,243 | 1,386 | 1,231 | 1,285 | +30 | +2.4 | 1,127,800 |
▶︎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