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

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
2026/07/07 912 932 909 930 36,500
2026/07/06 909 909 901 903 39,300
2026/07/03 904 912 903 903 354,300
2026/07/02 888 904 888 904 16,400
2026/07/01 882 895 882 892 18,700
2026/06/30 899 899 886 890 15,700
2026/06/29 894 900 878 883 72,300
2026/06/26 914 914 898 902 131,800
2026/06/25 914 915 905 905 14,400
2026/06/24 910 916 908 908 42,900
2026/06/23 910 915 906 908 15,000
2026/06/22 909 912 902 905 13,500
2026/06/19 910 911 907 907 21,500
2026/06/18 908 912 907 912 14,600
2026/06/17 913 913 907 907 11,400
2026/06/16 916 916 906 907 14,400
2026/06/15 923 923 906 910 22,700
2026/06/12 901 908 901 908 8,500
2026/06/11 903 910 894 897 24,100
2026/06/10 907 914 907 910 7,700
2026/06/09 915 918 906 906 13,300
2026/06/08 919 919 909 909 11,000
2026/06/05 916 921 910 918 30,400
2026/06/04 912 914 910 914 6,000
2026/06/03 906 915 906 912 14,500
2026/06/02 936 936 905 906 25,300
2026/06/01 955 955 931 931 73,700
2026/05/29 938 949 937 940 15,600
2026/05/28 944 945 937 940 4,200
2026/05/27 932 944 928 943 15,200
2026/05/26 931 932 922 932 10,500
2026/05/25 940 940 915 922 32,400
2026/05/22 944 944 929 940 25,700
2026/05/21 946 946 922 934 7,500
2026/05/20 946 949 929 934 33,000
2026/05/19 958 958 941 943 17,900
2026/05/18 967 975 942 950 40,600
2026/05/15 942 970 933 937 57,600
2026/05/14 993 995 987 987 4,000
2026/05/13 998 998 992 993 4,900
2026/05/12 998 999 995 998 7,500
2026/05/11 996 998 995 998 14,300
2026/05/08 1,000 1,000 990 996 7,800
2026/05/07 993 1,001 991 1,000 7,700
2026/05/01 993 993 987 989 6,900
2026/04/30 992 994 988 992 8,500
2026/04/28 992 992 987 992 5,100
2026/04/27 997 998 984 984 18,100
2026/04/24 1,002 1,004 997 997 7,900
2026/04/23 1,004 1,008 997 1,004 19,200
2026/04/22 1,011 1,011 1,001 1,005 8,800
2026/04/21 1,021 1,021 1,010 1,013 14,700
2026/04/20 1,019 1,024 1,017 1,017 3,700
2026/04/17 1,024 1,024 1,018 1,018 4,000
2026/04/16 1,019 1,025 1,018 1,024 9,700
2026/04/15 1,035 1,035 1,011 1,013 24,600
2026/04/14 1,020 1,028 1,009 1,015 24,500
2026/04/13 1,031 1,031 1,017 1,017 13,100
2026/04/10 1,045 1,045 1,028 1,028 14,900
2026/04/09 1,050 1,052 1,037 1,038 4,100
2026/04/08 1,050 1,050 1,040 1,042 8,600
2026/04/07 1,043 1,043 1,036 1,039 4,000
2026/04/06 1,038 1,048 1,034 1,035 5,800
2026/04/03 1,042 1,046 1,039 1,044 7,900
2026/03/27 1,057 1,072 1,050 1,054 20,500
2026/03/26 1,055 1,061 1,052 1,057 9,200
2026/03/25 1,042 1,070 1,042 1,062 15,500
2026/03/24 1,033 1,048 1,033 1,047 13,500
2026/03/23 1,045 1,045 1,024 1,030 24,200
2026/03/19 1,057 1,057 1,045 1,047 13,100
2026/03/18 1,051 1,063 1,051 1,063 20,200
2026/03/17 1,060 1,062 1,045 1,051 20,100
2026/03/16 1,081 1,081 1,047 1,050 28,200
2026/03/13 1,062 1,066 1,054 1,066 4,400
2026/03/12 1,077 1,077 1,065 1,066 8,700
2026/03/11 1,076 1,079 1,069 1,077 11,700
2026/03/10 1,062 1,076 1,060 1,072 12,200
2026/03/09 1,055 1,056 1,043 1,056 28,000
2026/03/06 1,072 1,082 1,063 1,082 7,700
2026/03/05 1,063 1,083 1,060 1,083 27,200
2026/03/04 1,062 1,062 1,034 1,053 40,000
2026/03/03 1,070 1,079 1,066 1,079 12,400
2026/03/02 1,072 1,088 1,063 1,083 48,800
2026/02/27 1,059 1,070 1,056 1,070 476,600
2026/02/26 1,063 1,064 1,058 1,063 2,400
2026/02/25 1,058 1,068 1,054 1,058 9,700
2026/02/24 1,046 1,061 1,044 1,058 45,100
2026/02/20 1,045 1,047 1,041 1,046 19,800
2026/02/19 1,050 1,051 1,046 1,046 4,900
2026/02/18 1,049 1,051 1,044 1,051 10,600
2026/02/17 1,051 1,051 1,043 1,048 12,400
2026/02/16 1,065 1,065 1,044 1,050 34,800
2026/02/13 1,068 1,068 1,050 1,052 20,100
2026/02/12 1,052 1,065 1,049 1,056 16,200
2026/02/10 1,044 1,050 1,043 1,050 10,100
2026/02/09 1,051 1,054 1,043 1,043 20,400
2026/02/06 1,053 1,057 1,045 1,051 11,000
2026/02/05 1,055 1,059 1,052 1,053 6,400
2026/02/04 1,067 1,067 1,050 1,051 15,900
2026/02/03 1,062 1,066 1,058 1,061 7,400
2026/02/02 1,061 1,063 1,054 1,054 10,500
2026/01/30 1,056 1,056 1,052 1,052 2,900
2026/01/29 1,062 1,064 1,050 1,052 10,500
2026/01/28 1,056 1,060 1,050 1,059 8,200
2026/01/27 1,059 1,059 1,044 1,056 15,300
2026/01/26 1,063 1,063 1,052 1,056 12,500
2026/01/23 1,052 1,067 1,052 1,063 21,400
2026/01/22 1,051 1,054 1,050 1,054 5,800
2026/01/21 1,049 1,053 1,047 1,053 12,000
2026/01/20 1,055 1,056 1,047 1,054 29,600
2026/01/19 1,050 1,055 1,048 1,055 18,400
2026/01/16 1,055 1,055 1,050 1,055 17,700
2026/01/15 1,055 1,058 1,048 1,051 31,700
2026/01/14 1,058 1,061 1,053 1,060 16,700
2026/01/13 1,060 1,060 1,046 1,052 18,300
2026/01/09 1,058 1,058 1,047 1,052 6,500
2026/01/08 1,044 1,060 1,044 1,052 33,300
2026/01/07 1,037 1,049 1,036 1,049 15,200
2026/01/06 1,043 1,049 1,040 1,045 18,400
2026/01/05 1,042 1,048 1,035 1,043 27,000
2025/12/30 1,042 1,045 1,037 1,041 10,100
2025/12/29 1,046 1,046 1,036 1,045 16,300
2025/12/26 1,048 1,049 1,039 1,039 33,900
2025/12/25 1,045 1,050 1,045 1,046 13,200
2025/12/24 1,046 1,046 1,043 1,044 111,500
2025/12/23 1,040 1,047 1,037 1,042 18,500
2025/12/22 1,046 1,046 1,035 1,040 8,000
2025/12/19 1,031 1,039 1,031 1,031 12,400
2025/12/18 1,026 1,033 1,026 1,031 144,300
2025/12/17 1,036 1,039 1,030 1,034 7,800
2025/12/16 1,038 1,042 1,035 1,040 11,300
2025/12/15 1,030 1,039 1,030 1,037 18,200
2025/12/12 1,022 1,029 1,022 1,024 24,200
2025/12/11 1,023 1,032 1,021 1,025 12,600
2025/12/10 1,029 1,029 1,015 1,024 16,700
2025/12/09 1,024 1,032 1,023 1,029 38,200
2025/12/08 1,013 1,024 1,012 1,024 230,300
2025/12/05 1,025 1,028 1,017 1,023 34,300
2025/12/04 1,021 1,024 1,020 1,023 4,500
2025/12/03 1,025 1,025 1,020 1,024 8,200
2025/12/02 1,036 1,040 1,029 1,029 15,300
2025/12/01 1,036 1,040 1,034 1,035 10,000
2025/11/28 1,042 1,042 1,038 1,040 13,300
2025/11/27 1,038 1,043 1,031 1,038 12,100
2025/11/26 1,038 1,038 1,030 1,037 7,500
2025/11/25 1,027 1,033 1,021 1,030 75,600
2025/11/21 1,013 1,020 1,011 1,020 2,500
2025/11/20 1,012 1,019 1,012 1,017 4,400
2025/11/19 1,008 1,014 1,008 1,012 21,200
2025/11/18 1,016 1,016 1,005 1,007 11,700
2025/11/17 1,026 1,026 1,010 1,011 25,800
2025/11/14 1,025 1,029 1,017 1,024 22,000
2025/11/13 1,014 1,017 1,006 1,011 16,000
2025/11/12 1,010 1,013 1,007 1,009 8,000
2025/11/11 1,007 1,014 1,007 1,008 4,600
2025/11/10 1,011 1,019 1,005 1,007 12,500
2025/11/07 1,017 1,017 1,001 1,002 21,000
2025/11/06 1,008 1,016 1,007 1,016 13,400
2025/11/05 1,004 1,004 995 1,000 12,700
2025/11/04 1,006 1,012 1,003 1,003 13,200
2025/10/31 1,000 1,006 999 1,006 4,500
2025/10/30 1,003 1,005 1,000 1,001 18,900
2025/10/29 1,010 1,011 1,000 1,001 24,300
2025/10/28 1,016 1,017 1,010 1,010 26,700
2025/10/27 1,007 1,017 1,007 1,016 39,300
2025/10/24 1,004 1,004 1,000 1,000 50,500
2025/10/23 1,001 1,012 1,000 1,001 36,000
2025/10/22 999 1,000 996 997 9,000
2025/10/21 996 1,001 992 993 21,800
2025/10/20 995 1,000 992 996 10,500
2025/10/17 998 998 987 991 12,900
2025/10/16 996 996 984 990 16,800
2025/10/15 993 995 985 990 21,600
2025/10/14 992 993 976 981 35,200
2025/10/10 1,005 1,009 996 996 14,100
2025/10/09 1,007 1,010 1,002 1,002 10,800
2025/10/08 1,005 1,008 1,001 1,004 5,100
2025/10/07 1,007 1,007 1,000 1,000 5,200
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

このページの先頭へ