ウィル(3241)の株価時系列情報
ウィル(3241)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 475 | 475 | 472 | 475 | 600 |
| 2024/10/03 | 473 | 481 | 473 | 475 | 5,900 |
| 2024/10/02 | 476 | 484 | 471 | 471 | 8,100 |
| 2024/10/01 | 469 | 477 | 469 | 475 | 5,900 |
| 2024/09/30 | 478 | 478 | 447 | 467 | 15,800 |
| 2024/09/27 | 476 | 485 | 473 | 478 | 6,400 |
| 2024/09/26 | 469 | 478 | 467 | 478 | 9,700 |
| 2024/09/25 | 462 | 467 | 457 | 467 | 2,900 |
| 2024/09/24 | 449 | 463 | 449 | 463 | 18,000 |
| 2024/09/20 | 447 | 451 | 446 | 447 | 14,400 |
| 2024/09/19 | 448 | 452 | 447 | 448 | 900 |
| 2024/09/18 | 449 | 453 | 448 | 448 | 800 |
| 2024/09/17 | 447 | 450 | 447 | 450 | 1,300 |
| 2024/09/13 | 450 | 450 | 446 | 449 | 700 |
| 2024/09/12 | 450 | 452 | 446 | 448 | 1,000 |
| 2024/09/11 | 448 | 454 | 447 | 449 | 1,500 |
| 2024/09/10 | 445 | 450 | 445 | 446 | 900 |
| 2024/09/09 | 446 | 446 | 438 | 445 | 3,300 |
| 2024/09/06 | 450 | 453 | 447 | 449 | 2,200 |
| 2024/09/05 | 455 | 458 | 453 | 458 | 700 |
| 2024/09/04 | 462 | 462 | 456 | 458 | 3,500 |
| 2024/09/03 | 457 | 469 | 457 | 465 | 9,300 |
| 2024/09/02 | 457 | 457 | 454 | 457 | 2,600 |
| 2024/08/30 | 458 | 462 | 455 | 457 | 1,300 |
| 2024/08/29 | 459 | 464 | 456 | 456 | 2,500 |
| 2024/08/28 | 466 | 466 | 457 | 460 | 2,000 |
| 2024/08/27 | 470 | 470 | 463 | 469 | 4,600 |
| 2024/08/26 | 465 | 470 | 459 | 469 | 4,100 |
| 2024/08/23 | 461 | 464 | 455 | 464 | 8,800 |
| 2024/08/22 | 452 | 456 | 452 | 456 | 900 |
| 2024/08/21 | 455 | 455 | 449 | 453 | 1,700 |
| 2024/08/20 | 446 | 455 | 446 | 455 | 1,700 |
| 2024/08/19 | 452 | 453 | 443 | 443 | 2,400 |
| 2024/08/16 | 442 | 450 | 437 | 450 | 13,700 |
| 2024/08/15 | 438 | 439 | 430 | 430 | 2,700 |
| 2024/08/14 | 435 | 436 | 426 | 436 | 19,400 |
| 2024/08/13 | 437 | 437 | 414 | 432 | 7,900 |
| 2024/08/09 | 433 | 437 | 426 | 437 | 6,400 |
| 2024/08/08 | 420 | 430 | 420 | 425 | 3,800 |
| 2024/08/07 | 402 | 416 | 390 | 416 | 6,200 |
| 2024/08/06 | 374 | 428 | 374 | 408 | 11,600 |
| 2024/08/05 | 450 | 450 | 363 | 363 | 27,700 |
| 2024/08/02 | 465 | 465 | 440 | 443 | 13,200 |
| 2024/08/01 | 489 | 489 | 454 | 470 | 30,600 |
| 2024/07/31 | 488 | 491 | 480 | 491 | 10,000 |
| 2024/07/30 | 492 | 493 | 475 | 480 | 10,700 |
| 2024/07/29 | 478 | 525 | 471 | 485 | 111,600 |
| 2024/07/26 | 469 | 474 | 469 | 473 | 3,600 |
| 2024/07/25 | 472 | 480 | 471 | 474 | 4,500 |
| 2024/07/24 | 480 | 481 | 471 | 480 | 3,100 |
| 2024/07/23 | 475 | 481 | 475 | 481 | 3,600 |
| 2024/07/22 | 479 | 481 | 473 | 473 | 2,400 |
| 2024/07/19 | 480 | 482 | 478 | 482 | 1,100 |
| 2024/07/18 | 482 | 482 | 478 | 478 | 4,400 |
| 2024/07/17 | 482 | 482 | 476 | 481 | 3,100 |
| 2024/07/16 | 481 | 484 | 480 | 480 | 12,700 |
| 2024/07/12 | 479 | 482 | 466 | 482 | 4,000 |
| 2024/07/11 | 480 | 484 | 470 | 479 | 10,400 |
| 2024/07/10 | 474 | 480 | 471 | 480 | 6,100 |
| 2024/07/09 | 473 | 473 | 469 | 472 | 2,700 |
| 2024/07/08 | 472 | 473 | 470 | 473 | 1,800 |
| 2024/07/05 | 472 | 473 | 470 | 472 | 2,500 |
| 2024/07/04 | 473 | 473 | 468 | 472 | 3,200 |
| 2024/07/03 | 473 | 475 | 472 | 472 | 3,000 |
| 2024/07/02 | 478 | 480 | 475 | 475 | 2,100 |
| 2024/07/01 | 476 | 483 | 476 | 480 | 16,300 |
| 2024/06/28 | 474 | 482 | 469 | 476 | 12,600 |
| 2024/06/27 | 488 | 488 | 472 | 480 | 12,400 |
| 2024/06/26 | 482 | 489 | 479 | 486 | 20,700 |
| 2024/06/25 | 477 | 480 | 475 | 479 | 14,100 |
| 2024/06/24 | 475 | 478 | 473 | 476 | 6,300 |
| 2024/06/21 | 469 | 474 | 469 | 474 | 8,700 |
| 2024/06/20 | 468 | 470 | 466 | 468 | 2,300 |
| 2024/06/19 | 472 | 472 | 468 | 471 | 4,800 |
| 2024/06/18 | 471 | 475 | 464 | 472 | 10,100 |
| 2024/06/17 | 468 | 469 | 462 | 466 | 11,500 |
| 2024/06/14 | 458 | 469 | 457 | 467 | 10,900 |
| 2024/06/13 | 455 | 457 | 455 | 457 | 2,900 |
| 2024/06/12 | 455 | 456 | 455 | 455 | 1,400 |
| 2024/06/11 | 457 | 457 | 457 | 457 | 500 |
| 2024/06/10 | 454 | 457 | 454 | 457 | 1,000 |
| 2024/06/07 | 455 | 455 | 452 | 454 | 900 |
| 2024/06/06 | 459 | 459 | 451 | 453 | 4,900 |
| 2024/06/05 | 458 | 460 | 458 | 458 | 600 |
| 2024/06/04 | 459 | 462 | 459 | 459 | 1,600 |
| 2024/06/03 | 460 | 463 | 460 | 463 | 800 |
| 2024/05/31 | 461 | 462 | 458 | 458 | 2,500 |
| 2024/05/30 | 462 | 462 | 461 | 462 | 700 |
| 2024/05/29 | 463 | 463 | 462 | 462 | 600 |
| 2024/05/28 | 462 | 465 | 459 | 462 | 2,500 |
| 2024/05/27 | 463 | 464 | 458 | 462 | 4,100 |
| 2024/05/24 | 460 | 461 | 460 | 461 | 4,000 |
| 2024/05/23 | 458 | 461 | 453 | 460 | 4,600 |
| 2024/05/22 | 459 | 460 | 459 | 460 | 800 |
| 2024/05/21 | 459 | 461 | 459 | 459 | 3,600 |
| 2024/05/20 | 453 | 459 | 453 | 457 | 2,400 |
| 2024/05/17 | 452 | 456 | 452 | 454 | 700 |
| 2024/05/16 | 455 | 457 | 452 | 453 | 2,000 |
| 2024/05/15 | 455 | 457 | 454 | 455 | 1,600 |
| 2024/05/14 | 462 | 463 | 450 | 456 | 10,600 |
| 2024/05/13 | 468 | 470 | 461 | 461 | 9,700 |
| 2024/05/10 | 465 | 469 | 465 | 468 | 2,700 |
| 2024/05/09 | 467 | 469 | 464 | 465 | 2,900 |
| 2024/05/08 | 467 | 467 | 464 | 467 | 2,000 |
| 2024/05/07 | 468 | 468 | 464 | 465 | 9,700 |
| 2024/05/02 | 467 | 470 | 465 | 470 | 6,100 |
| 2024/05/01 | 470 | 471 | 466 | 471 | 5,000 |
| 2024/04/30 | 476 | 478 | 467 | 471 | 18,900 |
| 2024/04/26 | 476 | 476 | 468 | 470 | 17,700 |
| 2024/04/25 | 476 | 476 | 467 | 475 | 18,100 |
| 2024/04/24 | 466 | 468 | 464 | 464 | 5,300 |
| 2024/04/23 | 466 | 468 | 459 | 467 | 4,000 |
| 2024/04/22 | 467 | 467 | 453 | 463 | 16,200 |
| 2024/04/19 | 467 | 467 | 460 | 467 | 10,400 |
| 2024/04/18 | 472 | 472 | 464 | 465 | 13,000 |
| 2024/04/17 | 472 | 472 | 466 | 472 | 4,400 |
| 2024/04/16 | 470 | 476 | 463 | 473 | 10,700 |
| 2024/04/15 | 476 | 476 | 469 | 469 | 15,600 |
| 2024/04/12 | 474 | 476 | 474 | 476 | 1,400 |
| 2024/04/11 | 476 | 476 | 471 | 474 | 1,200 |
| 2024/04/10 | 473 | 476 | 472 | 476 | 3,600 |
| 2024/04/09 | 471 | 476 | 470 | 474 | 2,200 |
| 2024/04/08 | 473 | 473 | 460 | 471 | 12,600 |
| 2024/04/05 | 488 | 488 | 468 | 468 | 14,800 |
| 2024/04/04 | 480 | 480 | 471 | 476 | 7,900 |
| 2024/04/03 | 472 | 494 | 472 | 480 | 21,000 |
| 2024/04/02 | 473 | 477 | 469 | 472 | 4,500 |
| 2024/04/01 | 480 | 481 | 472 | 472 | 8,800 |
| 2024/03/29 | 477 | 479 | 477 | 479 | 2,800 |
| 2024/03/28 | 470 | 480 | 470 | 474 | 3,800 |
| 2024/03/27 | 480 | 480 | 471 | 474 | 5,600 |
| 2024/03/26 | 477 | 478 | 466 | 475 | 5,100 |
| 2024/03/25 | 478 | 478 | 476 | 478 | 6,500 |
| 2024/03/22 | 474 | 480 | 469 | 477 | 11,100 |
| 2024/03/21 | 474 | 474 | 470 | 474 | 5,600 |
| 2024/03/19 | 466 | 469 | 466 | 469 | 4,100 |
| 2024/03/18 | 468 | 468 | 464 | 464 | 1,900 |
| 2024/03/15 | 464 | 466 | 463 | 465 | 2,500 |
| 2024/03/14 | 465 | 466 | 462 | 462 | 1,400 |
| 2024/03/13 | 465 | 467 | 461 | 463 | 1,800 |
| 2024/03/12 | 462 | 465 | 458 | 461 | 10,500 |
| 2024/03/11 | 478 | 478 | 461 | 462 | 20,800 |
| 2024/03/08 | 492 | 492 | 475 | 478 | 27,600 |
| 2024/03/07 | 486 | 495 | 480 | 487 | 17,500 |
| 2024/03/06 | 485 | 489 | 482 | 488 | 9,000 |
| 2024/03/05 | 478 | 488 | 475 | 485 | 33,300 |
| 2024/03/04 | 471 | 477 | 471 | 477 | 10,700 |
| 2024/03/01 | 468 | 473 | 468 | 470 | 7,700 |
| 2024/02/29 | 473 | 473 | 468 | 470 | 7,300 |
| 2024/02/28 | 481 | 481 | 464 | 473 | 11,100 |
| 2024/02/27 | 478 | 485 | 472 | 483 | 52,900 |
| 2024/02/26 | 465 | 470 | 465 | 469 | 7,700 |
| 2024/02/22 | 463 | 465 | 460 | 462 | 7,600 |
| 2024/02/21 | 454 | 461 | 454 | 459 | 3,800 |
| 2024/02/20 | 450 | 459 | 450 | 453 | 8,800 |
| 2024/02/19 | 446 | 460 | 446 | 457 | 4,400 |
| 2024/02/16 | 443 | 457 | 443 | 451 | 3,600 |
| 2024/02/15 | 455 | 455 | 441 | 442 | 26,800 |
| 2024/02/14 | 461 | 463 | 454 | 455 | 23,800 |
| 2024/02/13 | 469 | 485 | 460 | 461 | 43,900 |
| 2024/02/09 | 471 | 471 | 464 | 465 | 6,100 |
| 2024/02/08 | 471 | 471 | 465 | 471 | 3,600 |
| 2024/02/07 | 466 | 471 | 465 | 471 | 4,300 |
| 2024/02/06 | 470 | 472 | 465 | 466 | 19,700 |
| 2024/02/05 | 476 | 476 | 471 | 471 | 10,500 |
| 2024/02/02 | 470 | 477 | 468 | 475 | 10,400 |
| 2024/02/01 | 472 | 472 | 469 | 472 | 3,600 |
| 2024/01/31 | 473 | 474 | 469 | 472 | 8,400 |
| 2024/01/30 | 476 | 476 | 473 | 474 | 8,500 |
| 2024/01/29 | 479 | 479 | 475 | 475 | 10,100 |
| 2024/01/26 | 477 | 478 | 474 | 475 | 6,500 |
| 2024/01/25 | 479 | 479 | 472 | 476 | 18,500 |
| 2024/01/24 | 475 | 477 | 475 | 477 | 4,600 |
| 2024/01/23 | 477 | 479 | 472 | 476 | 8,500 |
| 2024/01/22 | 476 | 479 | 476 | 479 | 3,200 |
| 2024/01/19 | 477 | 478 | 474 | 476 | 7,300 |
| 2024/01/18 | 477 | 482 | 476 | 477 | 3,800 |
| 2024/01/17 | 482 | 483 | 476 | 482 | 7,900 |
| 2024/01/16 | 480 | 484 | 474 | 483 | 12,800 |
| 2024/01/15 | 473 | 485 | 473 | 480 | 11,200 |
| 2024/01/12 | 485 | 486 | 475 | 479 | 14,800 |
| 2024/01/11 | 485 | 489 | 482 | 485 | 7,100 |
| 2024/01/10 | 480 | 489 | 478 | 489 | 9,800 |
| 2024/01/09 | 490 | 490 | 477 | 479 | 22,900 |
| 2024/01/05 | 473 | 488 | 467 | 485 | 23,100 |
| 2024/01/04 | 457 | 475 | 455 | 470 | 29,900 |
| 2023/12/29 | 472 | 478 | 471 | 471 | 19,400 |
| 2023/12/28 | 482 | 482 | 474 | 479 | 33,500 |
| 2023/12/27 | 505 | 510 | 500 | 503 | 64,000 |
| 2023/12/26 | 506 | 506 | 502 | 505 | 15,400 |
| 2023/12/25 | 501 | 507 | 499 | 503 | 11,100 |
| 2023/12/22 | 505 | 507 | 496 | 502 | 19,600 |
| 2023/12/21 | 500 | 506 | 499 | 504 | 25,900 |
| 2023/12/20 | 498 | 506 | 498 | 498 | 7,200 |
| 2023/12/19 | 492 | 508 | 492 | 498 | 14,600 |
| 2023/12/18 | 488 | 505 | 487 | 495 | 14,400 |
| 2023/12/15 | 489 | 493 | 485 | 487 | 15,900 |
| 2023/12/14 | 495 | 496 | 488 | 491 | 6,400 |
| 2023/12/13 | 487 | 493 | 480 | 493 | 12,500 |
| 2023/12/12 | 497 | 499 | 492 | 492 | 5,200 |