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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 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 |