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 |
|---|---|---|---|---|---|
| 2024/12/30 | 767 | 767 | 755 | 755 | 2,000 |
| 2024/12/27 | 755 | 782 | 750 | 763 | 23,400 |
| 2024/12/26 | 742 | 758 | 741 | 751 | 20,100 |
| 2024/12/25 | 767 | 767 | 743 | 745 | 10,700 |
| 2024/12/24 | 749 | 749 | 742 | 744 | 6,900 |
| 2024/12/23 | 763 | 768 | 740 | 753 | 18,800 |
| 2024/12/20 | 770 | 775 | 763 | 763 | 20,100 |
| 2024/12/19 | 770 | 777 | 769 | 770 | 6,300 |
| 2024/12/18 | 775 | 777 | 770 | 777 | 15,500 |
| 2024/12/17 | 780 | 783 | 775 | 775 | 19,500 |
| 2024/12/16 | 771 | 779 | 770 | 779 | 10,300 |
| 2024/12/13 | 776 | 781 | 771 | 771 | 7,400 |
| 2024/12/12 | 784 | 784 | 776 | 776 | 26,600 |
| 2024/12/11 | 784 | 785 | 779 | 782 | 13,200 |
| 2024/12/10 | 780 | 783 | 779 | 783 | 6,900 |
| 2024/12/09 | 796 | 803 | 783 | 783 | 4,500 |
| 2024/12/06 | 800 | 801 | 798 | 800 | 3,200 |
| 2024/12/05 | 815 | 815 | 801 | 801 | 2,700 |
| 2024/12/04 | 818 | 818 | 810 | 810 | 2,300 |
| 2024/12/03 | 810 | 816 | 808 | 810 | 3,600 |
| 2024/12/02 | 810 | 811 | 809 | 811 | 2,200 |
| 2024/11/29 | 818 | 818 | 809 | 816 | 2,700 |
| 2024/11/28 | 810 | 819 | 810 | 819 | 2,500 |
| 2024/11/27 | 818 | 821 | 810 | 810 | 1,900 |
| 2024/11/26 | 831 | 838 | 818 | 819 | 4,200 |
| 2024/11/25 | 850 | 850 | 828 | 831 | 4,500 |
| 2024/11/22 | 856 | 869 | 835 | 841 | 11,800 |
| 2024/11/21 | 878 | 878 | 855 | 870 | 2,400 |
| 2024/11/20 | 849 | 894 | 841 | 863 | 5,100 |
| 2024/11/19 | 848 | 865 | 845 | 849 | 2,400 |
| 2024/11/18 | 836 | 850 | 836 | 849 | 2,700 |
| 2024/11/15 | 930 | 930 | 820 | 836 | 33,100 |
| 2024/11/14 | 968 | 972 | 930 | 960 | 6,800 |
| 2024/11/13 | 950 | 977 | 932 | 969 | 8,900 |
| 2024/11/12 | 915 | 998 | 915 | 960 | 8,700 |
| 2024/11/11 | 910 | 930 | 910 | 930 | 3,100 |
| 2024/11/08 | 913 | 928 | 890 | 911 | 8,400 |
| 2024/11/07 | 910 | 946 | 908 | 913 | 7,200 |
| 2024/11/06 | 905 | 1,047 | 905 | 921 | 61,700 |
| 2024/11/05 | 918 | 924 | 901 | 901 | 3,600 |
| 2024/11/01 | 921 | 940 | 918 | 918 | 7,600 |
| 2024/10/31 | 941 | 941 | 931 | 936 | 900 |
| 2024/10/30 | 939 | 943 | 920 | 934 | 10,900 |
| 2024/10/29 | 945 | 967 | 936 | 938 | 3,700 |
| 2024/10/28 | 928 | 945 | 928 | 945 | 4,200 |
| 2024/10/25 | 956 | 956 | 928 | 928 | 7,000 |
| 2024/10/24 | 953 | 983 | 953 | 955 | 4,000 |
| 2024/10/23 | 959 | 974 | 955 | 962 | 3,700 |
| 2024/10/22 | 995 | 996 | 955 | 969 | 11,700 |
| 2024/10/21 | 1,009 | 1,011 | 994 | 994 | 4,900 |
| 2024/10/18 | 1,010 | 1,016 | 1,001 | 1,009 | 3,300 |
| 2024/10/17 | 1,011 | 1,022 | 1,007 | 1,016 | 5,400 |
| 2024/10/16 | 1,015 | 1,026 | 1,010 | 1,022 | 6,000 |
| 2024/10/15 | 1,040 | 1,053 | 1,016 | 1,016 | 2,900 |
| 2024/10/11 | 1,009 | 1,056 | 1,009 | 1,041 | 3,200 |
| 2024/10/10 | 1,037 | 1,037 | 1,018 | 1,034 | 3,900 |
| 2024/10/09 | 1,058 | 1,058 | 1,018 | 1,039 | 5,400 |
| 2024/10/08 | 1,045 | 1,053 | 1,010 | 1,030 | 9,500 |
| 2024/10/07 | 1,080 | 1,088 | 1,042 | 1,042 | 9,300 |
| 2024/10/04 | 1,070 | 1,090 | 1,050 | 1,090 | 6,600 |
| 2024/10/03 | 1,068 | 1,081 | 1,033 | 1,065 | 13,200 |
| 2024/10/02 | 1,060 | 1,155 | 1,031 | 1,053 | 33,700 |
| 2024/10/01 | 1,050 | 1,239 | 1,050 | 1,052 | 222,200 |
| 2024/09/30 | 993 | 1,022 | 990 | 1,015 | 8,500 |
| 2024/09/27 | 1,008 | 1,035 | 1,007 | 1,034 | 7,400 |
| 2024/09/26 | 1,001 | 1,013 | 990 | 1,003 | 7,800 |
| 2024/09/25 | 1,035 | 1,035 | 988 | 1,000 | 5,700 |
| 2024/09/24 | 1,028 | 1,028 | 998 | 1,022 | 3,600 |
| 2024/09/20 | 1,060 | 1,060 | 1,025 | 1,025 | 3,500 |
| 2024/09/19 | 1,016 | 1,050 | 1,015 | 1,050 | 3,700 |
| 2024/09/18 | 992 | 1,035 | 991 | 1,031 | 4,800 |
| 2024/09/17 | 1,027 | 1,027 | 947 | 992 | 7,500 |
| 2024/09/13 | 1,014 | 1,025 | 1,003 | 1,015 | 3,700 |
| 2024/09/12 | 1,019 | 1,033 | 995 | 1,014 | 5,000 |
| 2024/09/11 | 1,059 | 1,059 | 985 | 991 | 11,300 |
| 2024/09/10 | 1,024 | 1,063 | 1,024 | 1,060 | 2,900 |
| 2024/09/09 | 990 | 1,058 | 975 | 1,030 | 12,900 |
| 2024/09/06 | 1,100 | 1,117 | 1,047 | 1,047 | 19,300 |
| 2024/09/05 | 1,116 | 1,118 | 1,068 | 1,071 | 9,200 |
| 2024/09/04 | 1,120 | 1,146 | 1,086 | 1,086 | 28,000 |
| 2024/09/03 | 1,177 | 1,186 | 1,157 | 1,167 | 14,500 |
| 2024/09/02 | 1,186 | 1,240 | 1,175 | 1,176 | 31,000 |
| 2024/08/30 | 1,180 | 1,210 | 1,157 | 1,202 | 30,500 |
| 2024/08/29 | 1,179 | 1,210 | 1,157 | 1,185 | 22,300 |
| 2024/08/28 | 1,261 | 1,300 | 1,174 | 1,217 | 97,400 |
| 2024/08/27 | 1,340 | 1,370 | 1,253 | 1,258 | 161,900 |
| 2024/08/26 | 1,450 | 1,500 | 1,323 | 1,400 | 495,500 |
| 2024/08/23 | 1,420 | 1,600 | 1,375 | 1,600 | 924,100 |
| 2024/08/22 | 1,030 | 1,300 | 1,030 | 1,300 | 284,300 |
| 2024/08/21 | 1,037 | 1,038 | 986 | 1,000 | 3,800 |
| 2024/08/20 | 1,009 | 1,035 | 1,006 | 1,007 | 4,500 |
| 2024/08/19 | 990 | 1,000 | 975 | 1,000 | 9,900 |
| 2024/08/16 | 992 | 992 | 975 | 975 | 800 |
| 2024/08/15 | 984 | 1,010 | 956 | 971 | 4,400 |
| 2024/08/14 | 950 | 995 | 950 | 984 | 2,300 |
| 2024/08/13 | 970 | 978 | 946 | 950 | 9,400 |
| 2024/08/09 | 1,068 | 1,068 | 980 | 980 | 5,400 |
| 2024/08/08 | 950 | 999 | 930 | 978 | 3,300 |
| 2024/08/07 | 945 | 993 | 885 | 993 | 5,900 |
| 2024/08/06 | 867 | 928 | 860 | 900 | 8,000 |
| 2024/08/05 | 866 | 940 | 813 | 822 | 36,500 |
| 2024/08/02 | 1,137 | 1,137 | 1,034 | 1,090 | 15,700 |
| 2024/08/01 | 1,225 | 1,227 | 1,182 | 1,182 | 11,500 |
| 2024/07/31 | 1,251 | 1,251 | 1,225 | 1,227 | 2,900 |
| 2024/07/30 | 1,238 | 1,255 | 1,218 | 1,235 | 3,400 |
| 2024/07/29 | 1,240 | 1,240 | 1,214 | 1,238 | 3,400 |
| 2024/07/26 | 1,248 | 1,273 | 1,205 | 1,220 | 27,800 |
| 2024/07/25 | 1,263 | 1,347 | 1,248 | 1,278 | 21,700 |
| 2024/07/24 | 1,270 | 1,284 | 1,240 | 1,247 | 14,500 |
| 2024/07/23 | 1,317 | 1,330 | 1,274 | 1,286 | 8,100 |
| 2024/07/22 | 1,323 | 1,323 | 1,263 | 1,305 | 11,700 |
| 2024/07/19 | 1,350 | 1,376 | 1,316 | 1,340 | 24,400 |
| 2024/07/18 | 1,279 | 1,367 | 1,258 | 1,350 | 32,400 |
| 2024/07/17 | 1,265 | 1,270 | 1,254 | 1,270 | 5,800 |
| 2024/07/16 | 1,291 | 1,295 | 1,261 | 1,261 | 2,300 |
| 2024/07/12 | 1,264 | 1,280 | 1,252 | 1,280 | 7,800 |
| 2024/07/11 | 1,243 | 1,295 | 1,243 | 1,264 | 5,600 |
| 2024/07/10 | 1,263 | 1,264 | 1,263 | 1,263 | 1,400 |
| 2024/07/09 | 1,243 | 1,265 | 1,240 | 1,264 | 4,600 |
| 2024/07/08 | 1,262 | 1,266 | 1,244 | 1,247 | 3,800 |
| 2024/07/05 | 1,279 | 1,298 | 1,257 | 1,257 | 4,300 |
| 2024/07/04 | 1,284 | 1,333 | 1,255 | 1,279 | 11,900 |
| 2024/07/03 | 1,289 | 1,290 | 1,249 | 1,290 | 3,800 |
| 2024/07/02 | 1,279 | 1,285 | 1,238 | 1,285 | 8,400 |
| 2024/07/01 | 1,320 | 1,320 | 1,241 | 1,256 | 9,000 |
| 2024/06/28 | 1,301 | 1,337 | 1,301 | 1,322 | 5,600 |
| 2024/06/27 | 1,299 | 1,347 | 1,294 | 1,325 | 13,900 |
| 2024/06/26 | 1,305 | 1,313 | 1,271 | 1,299 | 9,500 |
| 2024/06/25 | 1,294 | 1,314 | 1,280 | 1,314 | 8,400 |
| 2024/06/24 | 1,241 | 1,283 | 1,240 | 1,283 | 3,800 |
| 2024/06/21 | 1,236 | 1,257 | 1,235 | 1,250 | 7,600 |
| 2024/06/20 | 1,245 | 1,249 | 1,236 | 1,249 | 4,100 |
| 2024/06/19 | 1,274 | 1,283 | 1,245 | 1,245 | 18,200 |
| 2024/06/18 | 1,285 | 1,285 | 1,270 | 1,281 | 4,400 |
| 2024/06/17 | 1,301 | 1,301 | 1,269 | 1,274 | 4,900 |
| 2024/06/14 | 1,270 | 1,306 | 1,270 | 1,306 | 5,100 |
| 2024/06/13 | 1,294 | 1,296 | 1,259 | 1,270 | 9,700 |
| 2024/06/12 | 1,298 | 1,312 | 1,291 | 1,294 | 5,300 |
| 2024/06/11 | 1,295 | 1,313 | 1,295 | 1,298 | 5,500 |
| 2024/06/10 | 1,318 | 1,320 | 1,307 | 1,308 | 6,800 |
| 2024/06/07 | 1,311 | 1,320 | 1,300 | 1,320 | 7,300 |
| 2024/06/06 | 1,340 | 1,340 | 1,314 | 1,327 | 7,000 |
| 2024/06/05 | 1,378 | 1,470 | 1,340 | 1,340 | 23,600 |
| 2024/06/04 | 1,315 | 1,367 | 1,303 | 1,354 | 22,900 |
| 2024/06/03 | 1,310 | 1,320 | 1,289 | 1,319 | 6,000 |
| 2024/05/31 | 1,281 | 1,343 | 1,281 | 1,303 | 8,100 |
| 2024/05/30 | 1,301 | 1,334 | 1,251 | 1,302 | 22,600 |
| 2024/05/29 | 1,340 | 1,348 | 1,300 | 1,321 | 12,700 |
| 2024/05/28 | 1,310 | 1,355 | 1,310 | 1,346 | 8,300 |
| 2024/05/27 | 1,334 | 1,365 | 1,312 | 1,312 | 8,900 |
| 2024/05/24 | 1,300 | 1,334 | 1,296 | 1,334 | 15,300 |
| 2024/05/23 | 1,311 | 1,321 | 1,308 | 1,308 | 5,000 |
| 2024/05/22 | 1,331 | 1,339 | 1,306 | 1,311 | 7,400 |
| 2024/05/21 | 1,377 | 1,380 | 1,329 | 1,329 | 7,400 |
| 2024/05/20 | 1,330 | 1,366 | 1,330 | 1,360 | 8,500 |
| 2024/05/17 | 1,296 | 1,338 | 1,295 | 1,323 | 6,400 |
| 2024/05/16 | 1,321 | 1,347 | 1,297 | 1,320 | 20,400 |
| 2024/05/15 | 1,346 | 1,355 | 1,323 | 1,323 | 10,600 |
| 2024/05/14 | 1,309 | 1,360 | 1,309 | 1,346 | 11,000 |
| 2024/05/13 | 1,310 | 1,328 | 1,291 | 1,308 | 22,000 |
| 2024/05/10 | 1,380 | 1,380 | 1,320 | 1,320 | 40,200 |
| 2024/05/09 | 1,457 | 1,457 | 1,365 | 1,373 | 49,600 |
| 2024/05/08 | 1,415 | 1,465 | 1,411 | 1,465 | 19,600 |
| 2024/05/07 | 1,530 | 1,530 | 1,410 | 1,418 | 36,600 |
| 2024/05/02 | 1,541 | 1,541 | 1,486 | 1,492 | 49,100 |
| 2024/05/01 | 1,564 | 1,600 | 1,479 | 1,570 | 59,100 |
| 2024/04/30 | 1,754 | 1,820 | 1,524 | 1,524 | 475,800 |
| 2024/04/26 | 1,534 | 1,619 | 1,531 | 1,619 | 19,300 |
| 2024/04/25 | 1,560 | 1,581 | 1,540 | 1,542 | 10,800 |
| 2024/04/24 | 1,640 | 1,640 | 1,580 | 1,585 | 45,100 |
| 2024/04/23 | 1,579 | 1,634 | 1,529 | 1,612 | 56,000 |
| 2024/04/22 | 1,508 | 1,560 | 1,501 | 1,542 | 57,600 |
| 2024/04/19 | 1,548 | 1,597 | 1,471 | 1,597 | 163,400 |
| 2024/04/18 | 1,492 | 1,630 | 1,400 | 1,630 | 312,500 |
| 2024/04/17 | 1,740 | 1,872 | 1,523 | 1,523 | 1,404,100 |
| 2024/04/16 | 1,580 | 1,780 | 1,570 | 1,722 | 1,908,400 |