ウイルプラスホールディングス(3538)の株価時系列情報
ウイルプラスホールディングス(3538)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 |
|---|---|---|---|---|---|
| 2025/10/06 | 1,009 | 1,009 | 996 | 999 | 7,500 |
| 2025/10/03 | 990 | 1,007 | 989 | 996 | 6,300 |
| 2025/10/02 | 1,000 | 1,001 | 990 | 990 | 18,800 |
| 2025/10/01 | 1,008 | 1,008 | 996 | 998 | 23,800 |
| 2025/09/30 | 1,017 | 1,017 | 1,008 | 1,008 | 9,000 |
| 2025/09/29 | 1,011 | 1,012 | 1,007 | 1,012 | 8,500 |
| 2025/09/26 | 1,006 | 1,012 | 1,005 | 1,008 | 23,200 |
| 2025/09/25 | 1,006 | 1,008 | 1,005 | 1,006 | 15,900 |
| 2025/09/24 | 1,008 | 1,010 | 1,006 | 1,007 | 12,500 |
| 2025/09/22 | 1,009 | 1,009 | 1,004 | 1,008 | 7,800 |
| 2025/09/19 | 1,003 | 1,008 | 1,002 | 1,004 | 6,500 |
| 2025/09/18 | 1,005 | 1,009 | 1,003 | 1,003 | 4,500 |
| 2025/09/17 | 1,009 | 1,011 | 1,004 | 1,005 | 10,100 |
| 2025/09/16 | 1,010 | 1,012 | 1,006 | 1,009 | 16,300 |
| 2025/09/12 | 1,008 | 1,012 | 1,006 | 1,010 | 25,400 |
| 2025/09/11 | 1,005 | 1,014 | 1,005 | 1,005 | 15,000 |
| 2025/09/10 | 1,014 | 1,015 | 1,002 | 1,004 | 25,800 |
| 2025/09/09 | 1,014 | 1,016 | 1,010 | 1,012 | 26,300 |
| 2025/09/08 | 1,016 | 1,023 | 1,013 | 1,013 | 28,900 |
| 2025/09/05 | 1,010 | 1,015 | 1,010 | 1,010 | 10,500 |
| 2025/09/04 | 1,011 | 1,011 | 1,005 | 1,010 | 8,700 |
| 2025/09/03 | 1,015 | 1,019 | 1,002 | 1,004 | 12,800 |
| 2025/09/02 | 1,010 | 1,021 | 1,010 | 1,015 | 12,900 |
| 2025/09/01 | 1,008 | 1,010 | 1,006 | 1,010 | 10,600 |
| 2025/08/29 | 1,005 | 1,005 | 999 | 1,004 | 16,100 |
| 2025/08/28 | 1,006 | 1,006 | 1,000 | 1,005 | 9,600 |
| 2025/08/27 | 1,004 | 1,004 | 998 | 1,000 | 8,300 |
| 2025/08/26 | 1,009 | 1,010 | 997 | 997 | 10,700 |
| 2025/08/25 | 998 | 1,008 | 997 | 1,008 | 25,200 |
| 2025/08/22 | 997 | 997 | 990 | 991 | 10,400 |
| 2025/08/21 | 993 | 993 | 988 | 991 | 29,600 |
| 2025/08/20 | 993 | 995 | 989 | 991 | 19,200 |
| 2025/08/19 | 998 | 998 | 993 | 995 | 12,700 |
| 2025/08/18 | 1,003 | 1,003 | 993 | 1,001 | 18,100 |
| 2025/08/15 | 1,010 | 1,010 | 991 | 1,000 | 82,700 |
| 2025/08/14 | 1,002 | 1,019 | 998 | 1,005 | 35,400 |
| 2025/08/13 | 1,000 | 1,006 | 996 | 996 | 14,400 |
| 2025/08/12 | 1,001 | 1,003 | 991 | 999 | 23,700 |
| 2025/08/08 | 1,005 | 1,005 | 1,000 | 1,004 | 4,000 |
| 2025/08/07 | 1,006 | 1,006 | 1,001 | 1,003 | 4,200 |
| 2025/08/06 | 1,005 | 1,011 | 1,001 | 1,005 | 8,400 |
| 2025/08/05 | 1,003 | 1,004 | 1,001 | 1,004 | 3,200 |
| 2025/08/04 | 1,000 | 1,005 | 1,000 | 1,002 | 4,900 |
| 2025/08/01 | 1,008 | 1,009 | 1,001 | 1,009 | 6,000 |
| 2025/07/31 | 1,008 | 1,008 | 1,000 | 1,005 | 1,400 |
| 2025/07/30 | 1,001 | 1,004 | 1,000 | 1,000 | 3,700 |
| 2025/07/29 | 1,008 | 1,008 | 1,000 | 1,001 | 4,000 |
| 2025/07/28 | 1,010 | 1,012 | 999 | 1,008 | 20,700 |
| 2025/07/25 | 1,008 | 1,012 | 1,000 | 1,012 | 8,100 |
| 2025/07/24 | 1,016 | 1,025 | 990 | 1,002 | 23,800 |
| 2025/07/23 | 987 | 1,026 | 987 | 1,009 | 50,200 |
| 2025/07/22 | 981 | 985 | 981 | 985 | 6,900 |
| 2025/07/18 | 981 | 988 | 980 | 984 | 13,300 |
| 2025/07/17 | 993 | 994 | 981 | 981 | 6,900 |
| 2025/07/16 | 986 | 992 | 985 | 992 | 4,100 |
| 2025/07/15 | 984 | 994 | 982 | 986 | 15,800 |
| 2025/07/14 | 993 | 993 | 974 | 982 | 16,100 |
| 2025/07/11 | 986 | 990 | 978 | 988 | 19,600 |
| 2025/07/10 | 975 | 989 | 968 | 985 | 23,800 |
| 2025/07/09 | 973 | 974 | 968 | 969 | 6,300 |
| 2025/07/08 | 974 | 976 | 967 | 967 | 11,600 |
| 2025/07/07 | 984 | 984 | 970 | 974 | 6,600 |
| 2025/07/04 | 989 | 989 | 973 | 978 | 7,100 |
| 2025/07/03 | 963 | 986 | 963 | 986 | 18,000 |
| 2025/07/02 | 961 | 967 | 953 | 958 | 16,800 |
| 2025/07/01 | 985 | 985 | 958 | 962 | 35,600 |
| 2025/06/30 | 985 | 990 | 982 | 985 | 10,200 |
| 2025/06/27 | 997 | 1,002 | 977 | 977 | 260,800 |
| 2025/06/26 | 1,035 | 1,035 | 1,010 | 1,010 | 94,200 |
| 2025/06/25 | 1,017 | 1,038 | 1,009 | 1,028 | 40,000 |
| 2025/06/24 | 1,013 | 1,019 | 1,009 | 1,017 | 19,000 |
| 2025/06/23 | 1,019 | 1,026 | 1,015 | 1,019 | 18,700 |
| 2025/06/20 | 1,026 | 1,033 | 1,022 | 1,027 | 11,000 |
| 2025/06/19 | 1,024 | 1,034 | 1,024 | 1,028 | 10,500 |
| 2025/06/18 | 1,017 | 1,027 | 1,015 | 1,027 | 10,600 |
| 2025/06/17 | 1,021 | 1,021 | 1,015 | 1,018 | 11,500 |
| 2025/06/16 | 1,027 | 1,030 | 1,019 | 1,021 | 21,200 |
| 2025/06/13 | 1,028 | 1,029 | 1,021 | 1,027 | 16,000 |
| 2025/06/12 | 1,027 | 1,037 | 1,026 | 1,028 | 18,700 |
| 2025/06/11 | 1,018 | 1,028 | 1,017 | 1,024 | 11,900 |
| 2025/06/10 | 1,012 | 1,028 | 1,012 | 1,021 | 10,700 |
| 2025/06/09 | 1,015 | 1,020 | 1,010 | 1,020 | 8,700 |
| 2025/06/06 | 1,013 | 1,015 | 1,006 | 1,006 | 7,700 |
| 2025/06/05 | 1,026 | 1,027 | 1,013 | 1,014 | 15,000 |
| 2025/06/04 | 1,024 | 1,026 | 1,017 | 1,024 | 9,600 |
| 2025/06/03 | 1,015 | 1,026 | 1,015 | 1,023 | 6,400 |
| 2025/06/02 | 1,002 | 1,018 | 1,002 | 1,018 | 10,100 |
| 2025/05/30 | 1,002 | 1,010 | 1,001 | 1,001 | 17,100 |
| 2025/05/29 | 1,008 | 1,011 | 1,003 | 1,005 | 8,400 |
| 2025/05/28 | 1,019 | 1,030 | 1,005 | 1,007 | 15,700 |
| 2025/05/27 | 1,014 | 1,016 | 1,009 | 1,010 | 5,500 |
| 2025/05/26 | 1,015 | 1,025 | 1,008 | 1,014 | 9,300 |
| 2025/05/23 | 1,014 | 1,023 | 1,012 | 1,012 | 4,500 |
| 2025/05/22 | 1,009 | 1,035 | 1,008 | 1,014 | 12,000 |
| 2025/05/21 | 1,018 | 1,025 | 1,007 | 1,007 | 19,500 |
| 2025/05/20 | 1,055 | 1,055 | 1,009 | 1,018 | 25,600 |
| 2025/05/19 | 1,046 | 1,046 | 1,029 | 1,040 | 16,500 |
| 2025/05/16 | 1,047 | 1,057 | 1,031 | 1,032 | 13,700 |
| 2025/05/15 | 1,056 | 1,056 | 1,024 | 1,044 | 17,300 |
| 2025/05/14 | 1,027 | 1,062 | 1,020 | 1,061 | 85,600 |
| 2025/05/13 | 1,002 | 1,014 | 996 | 1,009 | 33,900 |
| 2025/05/12 | 1,001 | 1,007 | 996 | 999 | 16,000 |
| 2025/05/09 | 996 | 1,007 | 994 | 998 | 7,600 |
| 2025/05/08 | 1,003 | 1,003 | 988 | 991 | 13,400 |
| 2025/05/07 | 1,004 | 1,011 | 995 | 997 | 12,400 |
| 2025/05/02 | 1,018 | 1,018 | 1,000 | 1,002 | 11,000 |
| 2025/05/01 | 1,000 | 1,024 | 1,000 | 1,021 | 19,500 |
| 2025/04/30 | 995 | 1,010 | 990 | 1,001 | 11,600 |
| 2025/04/28 | 983 | 996 | 983 | 992 | 9,600 |
| 2025/04/25 | 988 | 995 | 982 | 982 | 7,200 |
| 2025/04/24 | 997 | 1,000 | 976 | 980 | 11,500 |
| 2025/04/23 | 997 | 997 | 991 | 996 | 3,800 |
| 2025/04/22 | 991 | 1,000 | 989 | 990 | 6,400 |
| 2025/04/21 | 980 | 1,007 | 980 | 998 | 21,100 |
| 2025/04/18 | 969 | 973 | 962 | 973 | 13,000 |
| 2025/04/17 | 951 | 978 | 951 | 972 | 22,000 |
| 2025/04/16 | 952 | 952 | 940 | 951 | 8,100 |
| 2025/04/15 | 930 | 953 | 921 | 952 | 23,200 |
| 2025/04/14 | 935 | 948 | 910 | 920 | 64,300 |
| 2025/04/11 | 918 | 920 | 895 | 912 | 24,700 |
| 2025/04/10 | 939 | 956 | 926 | 933 | 31,700 |
| 2025/04/09 | 947 | 948 | 884 | 893 | 56,000 |
| 2025/04/08 | 907 | 950 | 905 | 949 | 24,600 |
| 2025/04/07 | 830 | 910 | 826 | 865 | 56,700 |
| 2025/04/04 | 960 | 975 | 911 | 930 | 76,400 |
| 2025/04/03 | 1,000 | 1,000 | 963 | 981 | 44,400 |
| 2025/04/02 | 1,030 | 1,030 | 1,009 | 1,014 | 21,000 |
| 2025/04/01 | 1,030 | 1,030 | 1,010 | 1,021 | 13,700 |
| 2025/03/31 | 1,047 | 1,047 | 1,020 | 1,020 | 14,000 |
| 2025/03/28 | 1,035 | 1,046 | 1,027 | 1,043 | 23,900 |
| 2025/03/27 | 1,048 | 1,051 | 1,038 | 1,040 | 13,600 |
| 2025/03/26 | 1,052 | 1,052 | 1,035 | 1,038 | 12,500 |
| 2025/03/25 | 1,011 | 1,055 | 1,002 | 1,035 | 59,300 |
| 2025/03/24 | 1,009 | 1,019 | 998 | 999 | 43,600 |
| 2025/03/21 | 993 | 1,002 | 991 | 1,001 | 29,900 |
| 2025/03/19 | 1,007 | 1,029 | 981 | 994 | 156,600 |
| 2025/03/18 | 995 | 1,001 | 992 | 992 | 9,200 |
| 2025/03/17 | 1,014 | 1,014 | 983 | 990 | 35,100 |
| 2025/03/14 | 1,004 | 1,007 | 1,002 | 1,002 | 3,000 |
| 2025/03/13 | 1,001 | 1,015 | 1,001 | 1,003 | 7,100 |
| 2025/03/12 | 996 | 1,000 | 991 | 1,000 | 2,800 |
| 2025/03/11 | 998 | 1,002 | 988 | 996 | 10,500 |
| 2025/03/10 | 998 | 999 | 995 | 998 | 2,500 |
| 2025/03/07 | 995 | 998 | 992 | 998 | 3,200 |
| 2025/03/06 | 997 | 1,005 | 990 | 995 | 11,100 |
| 2025/03/05 | 984 | 996 | 984 | 996 | 5,700 |
| 2025/03/04 | 999 | 1,000 | 984 | 984 | 7,000 |
| 2025/03/03 | 997 | 1,003 | 995 | 996 | 8,000 |
| 2025/02/28 | 1,001 | 1,001 | 982 | 983 | 52,200 |
| 2025/02/27 | 997 | 1,002 | 994 | 1,001 | 3,100 |
| 2025/02/26 | 1,001 | 1,004 | 989 | 997 | 6,000 |
| 2025/02/25 | 999 | 1,005 | 997 | 1,004 | 5,100 |
| 2025/02/21 | 999 | 999 | 995 | 999 | 1,700 |
| 2025/02/20 | 1,008 | 1,008 | 995 | 999 | 11,500 |
| 2025/02/19 | 1,001 | 1,011 | 998 | 1,008 | 8,900 |
| 2025/02/18 | 1,008 | 1,009 | 1,001 | 1,003 | 14,300 |
| 2025/02/17 | 1,038 | 1,038 | 1,008 | 1,017 | 21,100 |
| 2025/02/14 | 1,037 | 1,038 | 1,015 | 1,032 | 12,800 |
| 2025/02/13 | 1,013 | 1,034 | 1,013 | 1,023 | 19,300 |
| 2025/02/12 | 1,010 | 1,020 | 1,005 | 1,008 | 6,200 |
| 2025/02/10 | 1,041 | 1,041 | 1,000 | 1,010 | 14,200 |
| 2025/02/07 | 1,019 | 1,040 | 1,011 | 1,039 | 17,900 |
| 2025/02/06 | 1,007 | 1,021 | 1,006 | 1,018 | 5,000 |
| 2025/02/05 | 1,000 | 1,016 | 1,000 | 1,011 | 12,000 |
| 2025/02/04 | 999 | 1,009 | 997 | 997 | 8,100 |
| 2025/02/03 | 1,006 | 1,018 | 995 | 995 | 12,900 |
| 2025/01/31 | 968 | 1,030 | 968 | 1,021 | 52,100 |
| 2025/01/30 | 987 | 994 | 955 | 955 | 77,200 |
| 2025/01/29 | 1,001 | 1,005 | 985 | 985 | 24,700 |
| 2025/01/28 | 1,005 | 1,017 | 1,001 | 1,001 | 12,500 |
| 2025/01/27 | 1,006 | 1,010 | 996 | 1,005 | 6,500 |
| 2025/01/24 | 993 | 999 | 988 | 995 | 6,000 |
| 2025/01/23 | 1,008 | 1,008 | 986 | 996 | 5,600 |
| 2025/01/22 | 1,004 | 1,016 | 995 | 1,000 | 12,000 |
| 2025/01/21 | 1,003 | 1,015 | 991 | 991 | 11,700 |
| 2025/01/20 | 992 | 1,003 | 989 | 1,003 | 9,500 |
| 2025/01/17 | 987 | 987 | 975 | 981 | 12,400 |
| 2025/01/16 | 1,015 | 1,015 | 976 | 987 | 28,000 |
| 2025/01/15 | 1,030 | 1,030 | 1,000 | 1,005 | 11,600 |
| 2025/01/14 | 1,000 | 1,016 | 992 | 1,014 | 15,900 |
| 2025/01/10 | 995 | 1,005 | 994 | 995 | 8,500 |
| 2025/01/09 | 1,015 | 1,015 | 994 | 996 | 12,000 |
| 2025/01/08 | 990 | 1,008 | 990 | 1,000 | 19,400 |
| 2025/01/07 | 992 | 996 | 983 | 990 | 18,700 |
| 2025/01/06 | 1,026 | 1,026 | 978 | 991 | 267,900 |
| 2024/12/30 | 1,010 | 1,030 | 1,004 | 1,025 | 25,400 |
| 2024/12/27 | 1,023 | 1,023 | 991 | 1,010 | 26,900 |
| 2024/12/26 | 1,034 | 1,038 | 1,022 | 1,027 | 28,800 |
| 2024/12/25 | 998 | 1,016 | 998 | 1,015 | 45,200 |
| 2024/12/24 | 1,001 | 1,001 | 995 | 996 | 15,100 |
| 2024/12/23 | 1,002 | 1,004 | 991 | 996 | 36,000 |
| 2024/12/20 | 1,005 | 1,005 | 993 | 998 | 13,200 |
| 2024/12/19 | 998 | 1,007 | 998 | 1,003 | 17,700 |
| 2024/12/18 | 997 | 1,003 | 995 | 1,003 | 17,900 |
| 2024/12/17 | 995 | 997 | 988 | 997 | 10,300 |
| 2024/12/16 | 997 | 997 | 986 | 994 | 16,600 |
| 2024/12/13 | 987 | 996 | 980 | 996 | 19,600 |
| 2024/12/12 | 980 | 992 | 975 | 990 | 15,200 |
| 2024/12/11 | 968 | 990 | 956 | 983 | 24,300 |
| 2024/12/10 | 974 | 974 | 935 | 968 | 109,500 |