！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,056 | 1,074 | 1,053 | 1,065 | +25 | +2.4 | 79,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,069 | 1,076 | 1,035 | 1,040 | -37 | -3.4 | 189,100 |
| 4/12 | 1,070 | 1,083 | 1,065 | 1,077 | +16 | +1.5 | 141,600 |
| 4/5 | 1,085 | 1,086 | 1,052 | 1,061 | -18 | -1.7 | 196,100 |
| 3/29 | 1,118 | 1,124 | 1,055 | 1,079 | -37 | -3.3 | 805,600 |
| 3/22 | 1,106 | 1,133 | 1,098 | 1,116 | +20 | +1.8 | 454,600 |
| 3/15 | 1,120 | 1,127 | 1,096 | 1,096 | -24 | -2.1 | 486,700 |
| 3/8 | 1,140 | 1,140 | 1,102 | 1,120 | -8 | -0.7 | 381,100 |
| 3/1 | 1,149 | 1,155 | 1,123 | 1,128 | -6 | -0.5 | 199,200 |
| 2/22 | 1,114 | 1,155 | 1,114 | 1,134 | +24 | +2.2 | 124,400 |
| 2/16 | 1,157 | 1,157 | 1,095 | 1,110 | -25 | -2.2 | 216,900 |
| 2/9 | 1,214 | 1,238 | 1,127 | 1,135 | -63 | -5.3 | 295,000 |
| 2/2 | 1,200 | 1,214 | 1,193 | 1,198 | +5 | +0.4 | 119,600 |
| 1/26 | 1,195 | 1,206 | 1,187 | 1,193 | -1 | -0.1 | 139,000 |
| 1/19 | 1,200 | 1,215 | 1,186 | 1,194 | -2 | -0.2 | 157,400 |
| 1/12 | 1,201 | 1,233 | 1,187 | 1,196 | +4 | +0.3 | 179,600 |
| 1/5 | 1,160 | 1,210 | 1,147 | 1,192 | +36 | +3.1 | 98,600 |
| 12/29 | 1,115 | 1,162 | 1,105 | 1,156 | +44 | +4.0 | 155,500 |
| 12/22 | 1,104 | 1,119 | 1,090 | 1,112 | +3 | +0.3 | 142,400 |
| 12/15 | 1,096 | 1,117 | 1,096 | 1,109 | +28 | +2.6 | 109,400 |
| 12/8 | 1,110 | 1,117 | 1,076 | 1,081 | -29 | -2.6 | 144,200 |
| 12/1 | 1,100 | 1,123 | 1,097 | 1,110 | +12 | +1.1 | 97,300 |
| 11/24 | 1,102 | 1,115 | 1,092 | 1,098 | -4 | -0.4 | 94,200 |
| 11/17 | 1,092 | 1,108 | 1,074 | 1,102 | +10 | +0.9 | 123,800 |
| 11/10 | 1,100 | 1,101 | 1,047 | 1,092 | +5 | +0.5 | 219,300 |
| 11/2 | 1,080 | 1,090 | 1,060 | 1,087 | -2 | -0.2 | 133,900 |
| 10/27 | 1,094 | 1,100 | 1,062 | 1,089 | -6 | -0.6 | 125,600 |
| 10/20 | 1,081 | 1,101 | 1,073 | 1,095 | +9 | +0.8 | 118,700 |
| 10/13 | 1,100 | 1,104 | 1,085 | 1,086 | +14 | +1.3 | 103,600 |
| 10/6 | 1,087 | 1,098 | 1,036 | 1,072 | -12 | -1.1 | 172,700 |
| 9/29 | 1,108 | 1,114 | 1,078 | 1,084 | -13 | -1.2 | 163,800 |
▶︎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