ウィルソン・ラーニング ワールドワイド
9610スタンダード/サービス業/WILSON LEARNING WORLDWIDE INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 145.0 | 147.0 | 141.0 | 142.0 | -5.0 | -3.40% | 124,600 |
| 2026-03-12 | 145.0 | 147.0 | 144.0 | 147.0 | 0.0 | 0.00% | 184,900 |
| 2026-03-11 | 153.0 | 156.0 | 144.0 | 147.0 | -7.0 | -4.55% | 364,000 |
| 2026-03-10 | 150.0 | 157.0 | 147.0 | 154.0 | +7.0 | +4.76% | 148,500 |
| 2026-03-09 | 147.0 | 148.0 | 138.0 | 147.0 | -10.0 | -6.37% | 366,500 |
| 2026-03-06 | 151.0 | 158.0 | 150.0 | 157.0 | +5.0 | +3.29% | 262,400 |
| 2026-03-05 | 158.0 | 162.0 | 152.0 | 152.0 | +9.0 | +6.29% | 327,800 |
| 2026-03-04 | 156.0 | 157.0 | 142.0 | 143.0 | -18.0 | -11.18% | 705,100 |
| 2026-03-03 | 163.0 | 164.0 | 160.0 | 161.0 | -2.0 | -1.23% | 176,900 |
| 2026-03-02 | 170.0 | 170.0 | 162.0 | 163.0 | -11.0 | -6.32% | 254,800 |
| 2026-02-27 | 171.0 | 174.0 | 167.0 | 174.0 | +3.0 | +1.75% | 323,400 |
| 2026-02-26 | 174.0 | 178.0 | 170.0 | 171.0 | -2.0 | -1.16% | 220,400 |
| 2026-02-25 | 166.0 | 181.0 | 165.0 | 173.0 | +5.0 | +2.98% | 468,600 |
| 2026-02-24 | 178.0 | 198.0 | 160.0 | 168.0 | -7.0 | -4.00% | 1,511,000 |
| 2026-02-20 | 188.0 | 189.0 | 173.0 | 175.0 | -11.0 | -5.91% | 489,400 |
| 2026-02-19 | 206.0 | 206.0 | 183.0 | 186.0 | -20.0 | -9.71% | 819,800 |
| 2026-02-18 | 207.0 | 208.0 | 201.0 | 206.0 | +1.0 | +0.49% | 280,300 |
| 2026-02-17 | 220.0 | 220.0 | 203.0 | 205.0 | -9.0 | -4.21% | 616,300 |
| 2026-02-16 | 225.0 | 234.0 | 202.0 | 214.0 | -35.0 | -14.06% | 1,102,800 |
| 2026-02-13 | 241.0 | 260.0 | 239.0 | 249.0 | +11.0 | +4.62% | 473,700 |
| 2026-02-12 | 262.0 | 265.0 | 238.0 | 238.0 | -30.0 | -11.19% | 582,900 |
| 2026-02-10 | 250.0 | 270.0 | 246.0 | 268.0 | +10.0 | +3.88% | 695,700 |
| 2026-02-09 | 273.0 | 275.0 | 243.0 | 258.0 | -8.0 | -3.01% | 1,207,500 |
| 2026-02-06 | 248.0 | 274.0 | 245.0 | 266.0 | +18.0 | +7.26% | 1,023,300 |
| 2026-02-05 | 233.0 | 250.0 | 230.0 | 248.0 | +16.0 | +6.90% | 463,800 |
| 2026-02-04 | 232.0 | 237.0 | 226.0 | 232.0 | +2.0 | +0.87% | 214,900 |
| 2026-02-03 | 217.0 | 239.0 | 217.0 | 230.0 | +10.0 | +4.55% | 426,600 |
| 2026-02-02 | 221.0 | 226.0 | 216.0 | 220.0 | +4.0 | +1.85% | 237,800 |
| 2026-01-30 | 215.0 | 226.0 | 214.0 | 216.0 | +3.0 | +1.41% | 289,500 |
| 2026-01-29 | 208.0 | 215.0 | 208.0 | 213.0 | +3.0 | +1.43% | 178,400 |
| 2026-01-28 | 215.0 | 215.0 | 204.0 | 210.0 | -3.0 | -1.41% | 251,800 |
| 2026-01-27 | 212.0 | 224.0 | 209.0 | 213.0 | +4.0 | +1.91% | 380,300 |
| 2026-01-26 | 214.0 | 214.0 | 206.0 | 209.0 | -7.0 | -3.24% | 267,300 |
| 2026-01-23 | 212.0 | 216.0 | 200.0 | 216.0 | +9.0 | +4.35% | 418,300 |
| 2026-01-22 | 228.0 | 230.0 | 205.0 | 207.0 | -17.0 | -7.59% | 925,700 |
| 2026-01-21 | 233.0 | 241.0 | 223.0 | 224.0 | -12.0 | -5.08% | 495,100 |
| 2026-01-20 | 231.0 | 237.0 | 224.0 | 236.0 | +8.0 | +3.51% | 409,700 |
| 2026-01-19 | 237.0 | 237.0 | 226.0 | 228.0 | -9.0 | -3.80% | 336,200 |
| 2026-01-16 | 231.0 | 238.0 | 226.0 | 237.0 | +8.0 | +3.49% | 476,800 |
| 2026-01-15 | 239.0 | 239.0 | 223.0 | 229.0 | -6.0 | -2.55% | 806,200 |
| 2026-01-14 | 238.0 | 245.0 | 224.0 | 235.0 | -8.0 | -3.29% | 782,700 |
| 2026-01-13 | 258.0 | 261.0 | 243.0 | 243.0 | -15.0 | -5.81% | 672,700 |
| 2026-01-09 | 266.0 | 266.0 | 256.0 | 258.0 | -10.0 | -3.73% | 668,800 |
| 2026-01-08 | 270.0 | 279.0 | 265.0 | 268.0 | -6.0 | -2.19% | 605,200 |
| 2026-01-07 | 268.0 | 280.0 | 266.0 | 274.0 | +10.0 | +3.79% | 1,107,300 |
| 2026-01-06 | 264.0 | 274.0 | 259.0 | 264.0 | +4.0 | +1.54% | 607,500 |
| 2026-01-05 | 252.0 | 269.0 | 239.0 | 260.0 | +3.0 | +1.17% | 1,524,800 |
| 2025-12-30 | 262.0 | 314.0 | 252.0 | 257.0 | -1.0 | -0.39% | 7,569,600 |
| 2025-12-29 | 252.0 | 270.0 | 235.0 | 258.0 | +12.0 | +4.88% | 1,808,400 |
| 2025-12-26 | 241.0 | 248.0 | 229.0 | 246.0 | +10.0 | +4.24% | 1,125,200 |
| 2025-12-25 | 233.0 | 240.0 | 230.0 | 236.0 | +4.0 | +1.72% | 356,000 |
| 2025-12-24 | 249.0 | 249.0 | 231.0 | 232.0 | -14.0 | -5.69% | 985,000 |
| 2025-12-23 | 233.0 | 249.0 | 224.0 | 246.0 | +5.0 | +2.07% | 976,600 |
| 2025-12-22 | 250.0 | 255.0 | 237.0 | 241.0 | -14.0 | -5.49% | 1,071,000 |
| 2025-12-19 | 244.0 | 259.0 | 232.0 | 255.0 | +10.0 | +4.08% | 1,824,200 |
| 2025-12-18 | 237.0 | 263.0 | 236.0 | 245.0 | 0.0 | 0.00% | 1,429,800 |
| 2025-12-17 | 217.0 | 253.0 | 203.0 | 245.0 | +30.0 | +13.95% | 3,345,300 |
| 2025-12-16 | 218.0 | 221.0 | 208.0 | 215.0 | -7.0 | -3.15% | 433,800 |
| 2025-12-15 | 218.0 | 233.0 | 214.0 | 222.0 | +3.0 | +1.37% | 495,600 |
| 2025-12-12 | 228.0 | 231.0 | 210.0 | 219.0 | -15.0 | -6.41% | 767,500 |
| 2025-12-11 | 236.0 | 260.0 | 230.0 | 234.0 | -6.0 | -2.50% | 1,554,700 |
| 2025-12-10 | 259.0 | 259.0 | 228.0 | 240.0 | -19.0 | -7.34% | 1,388,500 |
| 2025-12-09 | 245.0 | 276.0 | 238.0 | 259.0 | +7.0 | +2.78% | 3,420,400 |
| 2025-12-08 | 219.0 | 260.0 | 219.0 | 252.0 | +28.0 | +12.50% | 6,658,500 |
| 2025-12-05 | 207.0 | 228.0 | 194.0 | 224.0 | +1.0 | +0.45% | 5,095,300 |
| 2025-12-04 | 333.0 | 342.0 | 223.0 | 223.0 | -80.0 | -26.40% | 9,865,500 |
| 2025-12-03 | 243.0 | 303.0 | 243.0 | 303.0 | +80.0 | +35.87% | 12,104,800 |
| 2025-12-02 | 222.0 | 273.0 | 197.0 | 223.0 | -5.0 | -2.19% | 11,031,200 |
| 2025-12-01 | 228.0 | 228.0 | 228.0 | 228.0 | +50.0 | +28.09% | 626,500 |
| 2025-11-28 | 168.0 | 181.0 | 166.0 | 178.0 | +10.0 | +5.95% | 613,800 |
| 2025-11-27 | 164.0 | 173.0 | 163.0 | 168.0 | +8.0 | +5.00% | 308,300 |
| 2025-11-26 | 156.0 | 163.0 | 152.0 | 160.0 | +8.0 | +5.26% | 286,900 |
| 2025-11-25 | 164.0 | 166.0 | 151.0 | 152.0 | -8.0 | -5.00% | 395,500 |
| 2025-11-21 | 175.0 | 175.0 | 158.0 | 160.0 | -17.0 | -9.60% | 817,500 |
| 2025-11-20 | 180.0 | 184.0 | 166.0 | 177.0 | +5.0 | +2.91% | 1,138,800 |
| 2025-11-19 | 160.0 | 178.0 | 160.0 | 172.0 | +14.0 | +8.86% | 1,164,600 |
| 2025-11-18 | 155.0 | 172.0 | 154.0 | 158.0 | +3.0 | +1.94% | 948,700 |
| 2025-11-17 | 165.0 | 176.0 | 150.0 | 155.0 | +3.0 | +1.97% | 1,598,800 |
| 2025-11-14 | 146.0 | 152.0 | 146.0 | 152.0 | +6.0 | +4.11% | 219,000 |
| 2025-11-13 | 153.0 | 153.0 | 146.0 | 146.0 | -5.0 | -3.31% | 168,800 |
| 2025-11-12 | 142.0 | 151.0 | 142.0 | 151.0 | +10.0 | +7.09% | 136,300 |
| 2025-11-11 | 141.0 | 143.0 | 138.0 | 141.0 | 0.0 | 0.00% | 42,700 |
| 2025-11-10 | 139.0 | 143.0 | 139.0 | 141.0 | +2.0 | +1.44% | 35,800 |
| 2025-11-07 | 140.0 | 140.0 | 135.0 | 139.0 | -1.0 | -0.71% | 56,200 |
| 2025-11-06 | 141.0 | 142.0 | 136.0 | 140.0 | 0.0 | 0.00% | 74,200 |
| 2025-11-05 | 141.0 | 142.0 | 134.0 | 140.0 | -1.0 | -0.71% | 171,300 |
| 2025-11-04 | 141.0 | 144.0 | 141.0 | 141.0 | -3.0 | -2.08% | 73,700 |
| 2025-10-31 | 141.0 | 147.0 | 141.0 | 144.0 | +3.0 | +2.13% | 95,100 |
| 2025-10-30 | 139.0 | 143.0 | 139.0 | 141.0 | +1.0 | +0.71% | 59,400 |
| 2025-10-29 | 141.0 | 142.0 | 137.0 | 140.0 | -1.0 | -0.71% | 129,600 |
| 2025-10-28 | 147.0 | 148.0 | 141.0 | 141.0 | -5.0 | -3.42% | 86,800 |
| 2025-10-27 | 145.0 | 151.0 | 145.0 | 146.0 | +1.0 | +0.69% | 114,500 |
| 2025-10-24 | 147.0 | 147.0 | 143.0 | 145.0 | +1.0 | +0.69% | 103,000 |
| 2025-10-23 | 150.0 | 150.0 | 144.0 | 144.0 | -6.0 | -4.00% | 84,100 |
| 2025-10-22 | 145.0 | 151.0 | 144.0 | 150.0 | +3.0 | +2.04% | 234,000 |
| 2025-10-21 | 143.0 | 152.0 | 143.0 | 147.0 | +5.0 | +3.52% | 179,600 |
| 2025-10-20 | 136.0 | 145.0 | 136.0 | 142.0 | +7.0 | +5.19% | 157,800 |
| 2025-10-17 | 144.0 | 145.0 | 133.0 | 135.0 | -13.0 | -8.78% | 330,700 |
| 2025-10-16 | 145.0 | 151.0 | 145.0 | 148.0 | +4.0 | +2.78% | 117,500 |
| 2025-10-15 | 142.0 | 145.0 | 141.0 | 144.0 | +5.0 | +3.60% | 181,200 |
| 2025-10-14 | 145.0 | 147.0 | 139.0 | 139.0 | -8.0 | -5.44% | 461,500 |
| 2025-10-10 | 148.0 | 151.0 | 147.0 | 147.0 | -3.0 | -2.00% | 168,900 |
| 2025-10-09 | 150.0 | 153.0 | 148.0 | 150.0 | -1.0 | -0.66% | 299,200 |
| 2025-10-08 | 154.0 | 156.0 | 151.0 | 151.0 | -4.0 | -2.58% | 162,800 |
| 2025-10-07 | 155.0 | 157.0 | 149.0 | 155.0 | 0.0 | 0.00% | 161,800 |
| 2025-10-06 | 158.0 | 161.0 | 153.0 | 155.0 | -2.0 | -1.27% | 328,000 |
| 2025-10-03 | 154.0 | 161.0 | 154.0 | 157.0 | +1.0 | +0.64% | 468,500 |
| 2025-10-02 | 158.0 | 161.0 | 155.0 | 156.0 | -2.0 | -1.27% | 377,700 |
| 2025-10-01 | 165.0 | 178.0 | 158.0 | 158.0 | -4.0 | -2.47% | 1,333,400 |
| 2025-09-30 | 160.0 | 168.0 | 159.0 | 162.0 | +2.0 | +1.25% | 603,400 |
| 2025-09-29 | 167.0 | 169.0 | 157.0 | 160.0 | -4.0 | -2.44% | 425,000 |
| 2025-09-26 | 177.0 | 178.0 | 163.0 | 164.0 | -16.0 | -8.89% | 517,900 |
| 2025-09-25 | 190.0 | 195.0 | 180.0 | 180.0 | -12.0 | -6.25% | 376,900 |
| 2025-09-24 | 188.0 | 209.0 | 184.0 | 192.0 | +2.0 | +1.05% | 1,274,400 |
| 2025-09-22 | 187.0 | 194.0 | 184.0 | 190.0 | +2.0 | +1.06% | 220,600 |
| 2025-09-19 | 184.0 | 189.0 | 180.0 | 188.0 | +6.0 | +3.30% | 392,000 |
| 2025-09-18 | 200.0 | 203.0 | 177.0 | 182.0 | -21.0 | -10.34% | 844,900 |
| 2025-09-17 | 204.0 | 209.0 | 201.0 | 203.0 | -2.0 | -0.98% | 240,800 |
| 2025-09-16 | 202.0 | 209.0 | 198.0 | 205.0 | +3.0 | +1.49% | 258,100 |
| 2025-09-12 | 212.0 | 212.0 | 200.0 | 202.0 | — | — | 469,200 |
直近120営業日分を表示