日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｗｉｌｌ　Ｓｍａｒｔ(175A)の株価時系列情報

Ｗｉｌｌ　Ｓｍａｒｔ(175A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 599 605 599 605 800
2026/06/16 593 602 593 599 1,000
2026/06/15 597 605 591 591 2,700
2026/06/12 600 618 597 597 3,400
2026/06/11 598 610 589 597 3,400
2026/06/10 610 610 588 600 5,500
2026/06/09 612 615 608 610 1,900
2026/06/08 630 630 608 608 2,700
2026/06/05 614 633 613 633 4,700
2026/06/04 631 642 607 623 9,500
2026/06/03 653 653 631 636 9,200
2026/06/02 654 658 651 655 4,100
2026/06/01 656 663 651 654 4,200
2026/05/29 657 660 646 646 2,500
2026/05/28 654 661 650 657 2,800
2026/05/27 665 667 648 662 5,200
2026/05/26 649 665 648 665 2,500
2026/05/25 651 672 648 648 4,800
2026/05/22 657 660 651 651 1,000
2026/05/21 649 658 649 653 1,400
2026/05/20 650 656 646 651 3,200
2026/05/19 650 660 646 647 2,400
2026/05/18 660 660 645 648 8,200
2026/05/15 682 687 670 670 4,600
2026/05/14 659 672 659 672 7,000
2026/05/13 672 684 656 656 5,800
2026/05/12 670 682 661 682 1,600
2026/05/11 666 676 659 670 5,200
2026/05/08 646 657 646 646 3,600
2026/05/07 650 661 648 648 10,600
2026/05/01 646 669 646 654 3,500
2026/04/30 645 652 643 649 6,700
2026/04/28 653 663 647 650 9,100
2026/04/27 680 680 650 659 6,600
2026/04/24 690 690 683 683 600
2026/04/23 680 690 680 690 5,500
2026/04/22 678 685 678 685 1,300
2026/04/21 695 695 678 679 3,100
2026/04/20 691 706 680 692 3,100
2026/04/17 692 709 692 695 4,600
2026/04/16 680 702 680 702 3,000
2026/04/15 668 680 662 680 4,800
2026/04/14 676 676 667 668 4,500
2026/04/13 668 673 667 670 2,100
2026/04/10 670 670 665 668 3,900
2026/04/09 686 686 662 665 6,300
2026/04/08 681 698 671 686 7,500
2026/04/07 685 685 664 680 13,400
2026/04/06 647 662 647 655 6,900
2026/04/03 656 659 644 653 5,400
2026/03/27 765 899 731 732 383,900
2026/03/26 715 750 715 750 35,000
2026/03/25 648 669 648 650 9,800
2026/03/24 712 712 632 647 24,900
2026/03/23 700 719 689 709 9,900
2026/03/19 733 740 716 716 10,300
2026/03/18 743 747 737 739 11,100
2026/03/17 746 775 742 742 3,200
2026/03/16 736 746 734 746 2,200
2026/03/13 764 780 743 743 2,000
2026/03/12 750 764 749 764 1,700
2026/03/11 750 759 737 747 5,700
2026/03/10 744 754 730 754 3,800
2026/03/09 723 761 716 730 10,800
2026/03/06 752 767 745 745 6,500
2026/03/05 746 753 737 747 9,400
2026/03/04 742 742 732 740 5,600
2026/03/03 777 790 753 753 4,800
2026/03/02 792 793 781 783 2,400
2026/02/27 779 797 779 797 2,300
2026/02/26 780 791 780 790 1,600
2026/02/25 788 790 776 790 1,200
2026/02/24 783 788 777 778 1,300
2026/02/20 790 795 782 793 6,800
2026/02/19 794 806 790 790 7,500
2026/02/18 804 805 790 790 6,900
2026/02/17 796 805 796 800 3,300
2026/02/16 800 810 775 809 7,900
2026/02/13 819 819 808 812 5,400
2026/02/12 830 832 814 821 14,700
2026/02/10 842 850 840 840 4,900
2026/02/09 861 861 842 842 3,200
2026/02/06 856 861 844 850 3,600
2026/02/05 871 871 854 863 4,600
2026/02/04 845 871 842 871 3,700
2026/02/03 843 864 843 845 3,100
2026/02/02 839 867 839 848 4,300
2026/01/30 832 842 828 831 3,000
2026/01/29 833 846 830 840 4,200
2026/01/28 845 847 834 846 4,900
2026/01/27 844 860 844 860 3,200
2026/01/26 854 867 845 845 4,000
2026/01/23 854 867 853 853 1,600
2026/01/22 857 866 854 854 3,300
2026/01/21 862 864 856 857 2,700
2026/01/20 870 881 870 873 2,300
2026/01/19 876 891 873 873 4,500
2026/01/16 864 875 863 874 2,400
2026/01/15 861 870 858 869 4,600
2026/01/14 857 872 857 858 5,100
2026/01/13 855 862 855 862 1,600
2026/01/09 860 879 854 854 3,000
2026/01/08 875 881 860 860 5,500
2026/01/07 871 881 870 875 4,700
2026/01/06 872 889 872 883 4,600
2026/01/05 887 895 869 872 6,000
2025/12/30 857 908 857 888 10,700
2025/12/29 813 892 813 885 27,100
2025/12/26 838 847 813 821 19,100
2025/12/25 805 843 800 842 20,300
2025/12/24 814 819 808 810 13,000
2025/12/23 812 822 796 813 24,300
2025/12/22 834 840 804 804 52,500
2025/12/19 820 968 808 838 347,100
2025/12/18 827 827 813 818 8,900
2025/12/17 823 833 820 821 5,700
2025/12/16 833 839 826 826 2,100
2025/12/15 829 834 823 833 32,100
2025/12/12 827 845 825 825 8,700
2025/12/11 845 856 841 842 7,400
2025/12/10 861 862 851 860 7,500
2025/12/09 857 870 857 862 1,600
2025/12/08 866 872 860 870 14,400
2025/12/05 861 876 861 876 1,800
2025/12/04 861 874 861 863 2,700
2025/12/03 883 895 861 861 9,200
2025/12/02 904 904 883 883 4,600
2025/12/01 902 910 900 909 4,900
2025/11/28 931 931 911 911 13,000
2025/11/27 936 941 929 930 7,300
2025/11/26 942 950 936 936 3,100
2025/11/25 958 977 940 947 20,300
2025/11/21 983 995 977 988 3,500
2025/11/20 1,000 1,013 985 985 3,200
2025/11/19 980 999 954 989 15,300
2025/11/18 999 1,028 978 981 9,100
2025/11/17 1,002 1,020 998 998 4,800
2025/11/14 986 1,028 986 1,002 6,900
2025/11/13 1,023 1,050 1,015 1,029 7,600
2025/11/12 986 1,055 986 1,050 25,000
2025/11/11 989 1,003 982 990 6,400
2025/11/10 998 1,020 968 990 23,700
2025/11/07 1,000 1,073 999 1,010 28,500
2025/11/06 1,000 1,027 988 1,002 10,600
2025/11/05 1,003 1,011 979 998 15,900
2025/11/04 1,010 1,028 1,007 1,007 4,900
2025/10/31 1,014 1,024 1,010 1,021 7,100
2025/10/30 996 1,025 981 1,000 17,600
2025/10/29 1,017 1,033 1,001 1,003 16,000
2025/10/28 1,023 1,038 1,014 1,017 9,300
2025/10/27 1,050 1,050 1,025 1,025 6,600
2025/10/24 1,036 1,044 1,024 1,024 6,800
2025/10/23 1,079 1,079 1,036 1,036 10,700
2025/10/22 1,058 1,083 1,058 1,083 26,300
2025/10/21 1,043 1,060 1,016 1,055 24,800
2025/10/20 995 1,040 992 1,038 23,900
2025/10/17 1,042 1,050 980 982 62,900
2025/10/16 1,032 1,188 1,032 1,069 286,900
2025/10/15 997 1,019 997 1,006 6,100
2025/10/14 989 1,001 980 982 16,000
2025/10/10 1,025 1,028 992 1,001 23,400
2025/10/09 1,036 1,054 1,026 1,026 20,900
2025/10/08 1,041 1,060 1,025 1,032 21,500
2025/10/07 1,052 1,064 1,043 1,045 30,700
2025/10/06 1,073 1,099 1,026 1,052 128,600
2025/10/03 1,137 1,205 1,133 1,192 62,400
2025/10/02 1,100 1,232 1,096 1,130 123,700
2025/10/01 1,112 1,130 1,089 1,097 53,600
2025/09/30 1,152 1,154 1,106 1,130 57,300
2025/09/29 1,256 1,269 1,161 1,178 86,200
2025/09/26 1,400 1,401 1,259 1,260 157,100
2025/09/25 1,593 1,612 1,421 1,452 244,400
2025/09/24 1,398 1,612 1,358 1,581 723,600
2025/09/22 1,250 1,386 1,250 1,316 160,500
2025/09/19 1,212 1,290 1,194 1,253 25,000
2025/09/18 1,239 1,269 1,208 1,211 18,500
2025/09/17 1,242 1,280 1,230 1,230 12,000
2025/09/16 1,250 1,287 1,212 1,270 24,200
2025/09/12 1,319 1,410 1,224 1,255 71,900
2025/09/11 1,301 1,340 1,271 1,291 19,900
2025/09/10 1,326 1,341 1,280 1,302 29,800
2025/09/09 1,399 1,434 1,313 1,328 154,600
2025/09/08 1,282 1,369 1,251 1,320 170,200
2025/09/05 1,211 1,218 1,172 1,192 42,900
2025/09/04 1,192 1,228 1,171 1,220 31,000
2025/09/03 1,196 1,217 1,154 1,162 64,800
2025/09/02 1,249 1,268 1,200 1,217 87,200
2025/09/01 1,230 1,420 1,129 1,258 950,900
2025/08/29 1,149 1,438 1,149 1,290 2,156,600
2025/08/28 1,117 1,174 1,091 1,151 47,400
2025/08/27 1,135 1,135 1,102 1,117 39,800
2025/08/26 1,057 1,170 1,051 1,105 100,500
2025/08/25 1,058 1,075 1,046 1,049 15,100
2025/08/22 1,027 1,080 1,027 1,068 21,800
2025/08/21 1,037 1,061 1,030 1,030 16,300
2025/08/20 1,075 1,075 1,022 1,037 33,200
2025/08/19 1,062 1,089 1,055 1,075 18,100
2025/08/18 1,057 1,078 1,051 1,066 26,100
2025/08/15 1,116 1,123 1,071 1,072 45,500
2025/08/14 1,102 1,142 1,050 1,101 98,900

このページの先頭へ