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 |
|---|---|---|---|---|---|
| 2025/06/13 | 453 | 455 | 448 | 450 | 3,800 |
| 2025/06/12 | 455 | 463 | 452 | 452 | 5,800 |
| 2025/06/11 | 465 | 466 | 443 | 451 | 8,600 |
| 2025/06/10 | 460 | 476 | 460 | 465 | 3,800 |
| 2025/06/09 | 465 | 470 | 457 | 460 | 10,300 |
| 2025/06/06 | 470 | 484 | 459 | 462 | 85,800 |
| 2025/06/05 | 455 | 478 | 451 | 470 | 37,000 |
| 2025/06/04 | 460 | 460 | 455 | 455 | 1,700 |
| 2025/06/03 | 459 | 460 | 457 | 457 | 600 |
| 2025/06/02 | 457 | 458 | 457 | 458 | 1,500 |
| 2025/05/30 | 459 | 460 | 459 | 460 | 400 |
| 2025/05/29 | 465 | 465 | 460 | 461 | 500 |
| 2025/05/28 | 460 | 465 | 460 | 465 | 1,300 |
| 2025/05/27 | 467 | 469 | 461 | 462 | 3,500 |
| 2025/05/26 | 466 | 468 | 464 | 466 | 2,600 |
| 2025/05/23 | 455 | 466 | 455 | 465 | 3,600 |
| 2025/05/22 | 457 | 458 | 448 | 455 | 3,400 |
| 2025/05/21 | 460 | 464 | 455 | 458 | 4,600 |
| 2025/05/20 | 457 | 470 | 455 | 468 | 3,700 |
| 2025/05/19 | 451 | 460 | 447 | 460 | 5,000 |
| 2025/05/16 | 458 | 476 | 441 | 444 | 77,500 |
| 2025/05/15 | 458 | 459 | 457 | 458 | 1,400 |
| 2025/05/14 | 464 | 464 | 457 | 457 | 2,300 |
| 2025/05/13 | 463 | 475 | 453 | 463 | 21,900 |
| 2025/05/12 | 463 | 463 | 461 | 462 | 1,400 |
| 2025/05/09 | 464 | 465 | 462 | 464 | 800 |
| 2025/05/08 | 464 | 468 | 464 | 464 | 900 |
| 2025/05/07 | 470 | 470 | 465 | 468 | 900 |
| 2025/05/02 | 468 | 468 | 468 | 468 | 900 |
| 2025/05/01 | 476 | 477 | 466 | 468 | 2,700 |
| 2025/04/30 | 479 | 480 | 467 | 473 | 14,600 |
| 2025/04/28 | 474 | 477 | 457 | 466 | 15,000 |
| 2025/04/25 | 457 | 459 | 449 | 459 | 15,700 |
| 2025/04/24 | 439 | 447 | 439 | 441 | 2,600 |
| 2025/04/23 | 449 | 449 | 437 | 439 | 3,000 |
| 2025/04/22 | 441 | 460 | 430 | 442 | 139,600 |
| 2025/04/21 | 439 | 441 | 436 | 441 | 1,300 |
| 2025/04/18 | 442 | 445 | 434 | 434 | 5,400 |
| 2025/04/17 | 436 | 443 | 434 | 443 | 17,500 |
| 2025/04/16 | 436 | 438 | 435 | 438 | 6,700 |
| 2025/04/15 | 442 | 442 | 437 | 438 | 900 |
| 2025/04/14 | 438 | 442 | 438 | 442 | 1,100 |
| 2025/04/11 | 433 | 442 | 433 | 438 | 1,700 |
| 2025/04/10 | 441 | 441 | 429 | 440 | 2,200 |
| 2025/04/09 | 427 | 429 | 423 | 423 | 1,200 |
| 2025/04/08 | 426 | 427 | 421 | 427 | 4,200 |
| 2025/04/07 | 435 | 439 | 400 | 404 | 13,400 |
| 2025/04/04 | 441 | 442 | 439 | 442 | 8,200 |
| 2025/04/03 | 447 | 448 | 443 | 445 | 5,100 |
| 2025/04/02 | 447 | 450 | 447 | 447 | 2,800 |
| 2025/04/01 | 454 | 454 | 452 | 454 | 4,800 |
| 2025/03/31 | 450 | 454 | 450 | 454 | 4,300 |
| 2025/03/28 | 452 | 456 | 449 | 455 | 2,700 |
| 2025/03/27 | 454 | 456 | 448 | 454 | 7,800 |
| 2025/03/26 | 450 | 453 | 446 | 453 | 2,500 |
| 2025/03/25 | 448 | 451 | 445 | 445 | 5,700 |
| 2025/03/24 | 443 | 445 | 443 | 444 | 4,200 |
| 2025/03/21 | 453 | 453 | 448 | 448 | 3,900 |
| 2025/03/19 | 450 | 450 | 449 | 450 | 800 |
| 2025/03/18 | 454 | 454 | 447 | 450 | 2,900 |
| 2025/03/17 | 449 | 452 | 446 | 452 | 3,000 |
| 2025/03/14 | 444 | 445 | 442 | 445 | 600 |
| 2025/03/13 | 441 | 455 | 440 | 445 | 7,400 |
| 2025/03/12 | 440 | 443 | 440 | 441 | 1,300 |
| 2025/03/11 | 440 | 441 | 440 | 440 | 2,300 |
| 2025/03/10 | 445 | 446 | 440 | 443 | 1,400 |
| 2025/03/07 | 446 | 446 | 444 | 444 | 1,200 |
| 2025/03/06 | 445 | 446 | 441 | 446 | 5,000 |
| 2025/03/05 | 438 | 441 | 438 | 440 | 2,200 |
| 2025/03/04 | 441 | 442 | 438 | 438 | 28,800 |
| 2025/03/03 | 445 | 445 | 438 | 445 | 6,000 |
| 2025/02/28 | 445 | 445 | 440 | 441 | 1,700 |
| 2025/02/27 | 445 | 445 | 439 | 445 | 2,900 |
| 2025/02/26 | 443 | 443 | 439 | 439 | 4,700 |
| 2025/02/25 | 437 | 442 | 437 | 440 | 5,200 |
| 2025/02/21 | 440 | 442 | 438 | 438 | 3,500 |
| 2025/02/20 | 438 | 445 | 438 | 440 | 12,600 |
| 2025/02/19 | 445 | 446 | 444 | 445 | 5,300 |
| 2025/02/18 | 448 | 448 | 444 | 445 | 4,900 |
| 2025/02/17 | 440 | 450 | 436 | 449 | 16,200 |
| 2025/02/14 | 457 | 461 | 453 | 458 | 5,800 |
| 2025/02/13 | 450 | 494 | 450 | 461 | 92,200 |
| 2025/02/12 | 456 | 460 | 445 | 445 | 4,500 |
| 2025/02/10 | 453 | 459 | 450 | 459 | 3,100 |
| 2025/02/07 | 456 | 457 | 453 | 453 | 1,700 |
| 2025/02/06 | 458 | 458 | 455 | 456 | 500 |
| 2025/02/05 | 466 | 466 | 457 | 458 | 1,100 |
| 2025/02/04 | 464 | 465 | 457 | 463 | 4,500 |
| 2025/02/03 | 459 | 459 | 456 | 456 | 400 |
| 2025/01/31 | 456 | 463 | 456 | 463 | 12,000 |
| 2025/01/30 | 463 | 463 | 459 | 459 | 800 |
| 2025/01/29 | 457 | 461 | 457 | 461 | 800 |
| 2025/01/28 | 470 | 470 | 455 | 457 | 21,400 |
| 2025/01/27 | 460 | 465 | 456 | 465 | 18,900 |
| 2025/01/24 | 459 | 459 | 455 | 457 | 2,600 |
| 2025/01/23 | 457 | 457 | 453 | 454 | 500 |
| 2025/01/22 | 453 | 458 | 453 | 455 | 2,000 |
| 2025/01/21 | 450 | 453 | 449 | 453 | 1,500 |
| 2025/01/20 | 448 | 450 | 446 | 450 | 2,200 |
| 2025/01/17 | 448 | 454 | 440 | 448 | 20,600 |
| 2025/01/16 | 444 | 448 | 443 | 448 | 1,900 |
| 2025/01/15 | 447 | 450 | 446 | 450 | 1,300 |
| 2025/01/14 | 451 | 451 | 445 | 446 | 2,400 |
| 2025/01/10 | 449 | 451 | 448 | 451 | 1,100 |
| 2025/01/09 | 449 | 455 | 448 | 451 | 3,900 |
| 2025/01/08 | 461 | 461 | 446 | 447 | 7,500 |
| 2025/01/07 | 456 | 461 | 455 | 461 | 2,300 |
| 2025/01/06 | 457 | 464 | 450 | 457 | 18,900 |
| 2024/12/30 | 469 | 469 | 455 | 455 | 14,000 |
| 2024/12/27 | 465 | 474 | 442 | 469 | 29,800 |
| 2024/12/26 | 463 | 471 | 459 | 467 | 41,900 |
| 2024/12/25 | 462 | 464 | 458 | 462 | 30,400 |
| 2024/12/24 | 468 | 470 | 465 | 470 | 2,900 |
| 2024/12/23 | 467 | 472 | 467 | 468 | 2,800 |
| 2024/12/20 | 473 | 473 | 465 | 472 | 5,700 |
| 2024/12/19 | 470 | 472 | 468 | 470 | 2,900 |
| 2024/12/18 | 471 | 473 | 470 | 473 | 2,400 |
| 2024/12/17 | 472 | 475 | 472 | 473 | 1,400 |
| 2024/12/16 | 480 | 480 | 468 | 472 | 9,300 |
| 2024/12/13 | 481 | 484 | 480 | 480 | 1,300 |
| 2024/12/12 | 482 | 482 | 479 | 479 | 3,500 |
| 2024/12/11 | 482 | 482 | 480 | 482 | 1,900 |
| 2024/12/10 | 479 | 483 | 479 | 479 | 5,300 |
| 2024/12/09 | 483 | 487 | 481 | 482 | 7,300 |
| 2024/12/06 | 489 | 490 | 484 | 487 | 2,900 |
| 2024/12/05 | 491 | 492 | 484 | 489 | 8,600 |
| 2024/12/04 | 495 | 495 | 489 | 489 | 4,200 |
| 2024/12/03 | 490 | 494 | 490 | 494 | 5,800 |
| 2024/12/02 | 484 | 490 | 484 | 490 | 2,400 |
| 2024/11/29 | 484 | 490 | 482 | 484 | 1,800 |
| 2024/11/28 | 484 | 492 | 469 | 489 | 10,900 |
| 2024/11/27 | 493 | 493 | 485 | 489 | 2,500 |
| 2024/11/26 | 498 | 500 | 489 | 493 | 13,200 |
| 2024/11/25 | 489 | 500 | 489 | 495 | 16,000 |
| 2024/11/22 | 485 | 485 | 480 | 484 | 5,700 |
| 2024/11/21 | 477 | 489 | 476 | 483 | 4,700 |
| 2024/11/20 | 470 | 476 | 470 | 475 | 9,100 |
| 2024/11/19 | 470 | 471 | 468 | 470 | 3,500 |
| 2024/11/18 | 463 | 468 | 462 | 468 | 4,300 |
| 2024/11/15 | 468 | 468 | 463 | 466 | 1,700 |
| 2024/11/14 | 472 | 472 | 468 | 468 | 700 |
| 2024/11/13 | 468 | 481 | 468 | 472 | 9,600 |
| 2024/11/12 | 467 | 485 | 462 | 470 | 18,700 |
| 2024/11/11 | 463 | 466 | 462 | 462 | 1,100 |
| 2024/11/08 | 467 | 467 | 461 | 465 | 900 |
| 2024/11/07 | 463 | 468 | 462 | 467 | 1,100 |
| 2024/11/06 | 462 | 469 | 461 | 461 | 1,600 |
| 2024/11/05 | 466 | 468 | 460 | 460 | 800 |
| 2024/11/01 | 462 | 466 | 462 | 466 | 700 |
| 2024/10/31 | 458 | 467 | 458 | 460 | 400 |
| 2024/10/30 | 468 | 468 | 458 | 458 | 800 |
| 2024/10/29 | 470 | 472 | 464 | 467 | 3,800 |
| 2024/10/28 | 467 | 467 | 460 | 466 | 3,800 |
| 2024/10/25 | 459 | 463 | 457 | 457 | 1,700 |
| 2024/10/24 | 456 | 458 | 454 | 458 | 1,700 |
| 2024/10/23 | 457 | 458 | 456 | 458 | 600 |
| 2024/10/22 | 458 | 458 | 456 | 458 | 700 |
| 2024/10/21 | 460 | 461 | 458 | 458 | 1,000 |
| 2024/10/18 | 460 | 463 | 459 | 459 | 1,000 |
| 2024/10/17 | 457 | 460 | 457 | 460 | 700 |
| 2024/10/16 | 458 | 460 | 455 | 456 | 2,300 |
| 2024/10/15 | 459 | 462 | 458 | 462 | 3,600 |
| 2024/10/11 | 469 | 469 | 457 | 457 | 6,600 |
| 2024/10/10 | 465 | 469 | 464 | 469 | 600 |
| 2024/10/09 | 465 | 467 | 463 | 464 | 5,000 |
| 2024/10/08 | 475 | 475 | 467 | 468 | 5,100 |
| 2024/10/07 | 480 | 480 | 472 | 477 | 5,600 |
| 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 |