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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/09 | 972 | 980 | 970 | 976 | 10,500 |
| 2024/12/06 | 981 | 988 | 972 | 972 | 12,700 |
| 2024/12/05 | 997 | 997 | 978 | 981 | 14,900 |
| 2024/12/04 | 982 | 997 | 972 | 991 | 41,600 |
| 2024/12/03 | 987 | 987 | 971 | 979 | 13,200 |
| 2024/12/02 | 990 | 990 | 964 | 973 | 22,000 |
| 2024/11/29 | 961 | 1,000 | 957 | 990 | 42,800 |
| 2024/11/28 | 997 | 999 | 952 | 957 | 40,900 |
| 2024/11/27 | 1,004 | 1,004 | 988 | 1,000 | 15,500 |
| 2024/11/26 | 992 | 1,002 | 991 | 1,000 | 14,400 |
| 2024/11/25 | 994 | 1,007 | 994 | 998 | 17,400 |
| 2024/11/22 | 990 | 1,001 | 985 | 991 | 33,100 |
| 2024/11/21 | 989 | 1,006 | 983 | 995 | 32,200 |
| 2024/11/20 | 965 | 989 | 958 | 989 | 59,500 |
| 2024/11/19 | 978 | 978 | 961 | 963 | 46,300 |
| 2024/11/18 | 963 | 980 | 950 | 968 | 76,900 |
| 2024/11/15 | 1,002 | 1,002 | 959 | 965 | 109,500 |
| 2024/11/14 | 1,002 | 1,007 | 996 | 1,000 | 80,000 |
| 2024/11/13 | 1,011 | 1,018 | 990 | 1,002 | 153,700 |
| 2024/11/12 | 1,078 | 1,113 | 1,078 | 1,101 | 30,200 |
| 2024/11/11 | 1,065 | 1,078 | 1,064 | 1,067 | 12,200 |
| 2024/11/08 | 1,081 | 1,081 | 1,065 | 1,070 | 6,800 |
| 2024/11/07 | 1,089 | 1,096 | 1,076 | 1,084 | 12,000 |
| 2024/11/06 | 1,066 | 1,090 | 1,065 | 1,090 | 119,000 |
| 2024/11/05 | 1,048 | 1,064 | 1,043 | 1,054 | 12,800 |
| 2024/11/01 | 1,041 | 1,048 | 1,033 | 1,044 | 11,400 |
| 2024/10/31 | 1,022 | 1,040 | 1,020 | 1,039 | 6,500 |
| 2024/10/30 | 1,025 | 1,034 | 1,016 | 1,021 | 47,200 |
| 2024/10/29 | 1,035 | 1,035 | 1,020 | 1,027 | 8,700 |
| 2024/10/28 | 1,012 | 1,036 | 1,012 | 1,020 | 33,900 |
| 2024/10/25 | 1,038 | 1,038 | 1,002 | 1,011 | 18,700 |
| 2024/10/24 | 1,024 | 1,044 | 1,018 | 1,038 | 12,500 |
| 2024/10/23 | 1,030 | 1,044 | 1,025 | 1,025 | 11,700 |
| 2024/10/22 | 1,057 | 1,068 | 1,020 | 1,029 | 35,700 |
| 2024/10/21 | 1,054 | 1,066 | 1,052 | 1,058 | 19,300 |
| 2024/10/18 | 1,084 | 1,089 | 1,064 | 1,067 | 11,600 |
| 2024/10/17 | 1,084 | 1,094 | 1,072 | 1,083 | 20,800 |
| 2024/10/16 | 1,090 | 1,107 | 1,077 | 1,078 | 12,500 |
| 2024/10/15 | 1,103 | 1,103 | 1,084 | 1,096 | 17,900 |
| 2024/10/11 | 1,096 | 1,103 | 1,079 | 1,092 | 11,500 |
| 2024/10/10 | 1,103 | 1,103 | 1,040 | 1,090 | 70,400 |
| 2024/10/09 | 1,116 | 1,125 | 1,088 | 1,090 | 37,900 |
| 2024/10/08 | 1,137 | 1,137 | 1,114 | 1,125 | 16,800 |
| 2024/10/07 | 1,163 | 1,163 | 1,136 | 1,138 | 16,500 |
| 2024/10/04 | 1,155 | 1,168 | 1,154 | 1,154 | 9,300 |
| 2024/10/03 | 1,176 | 1,188 | 1,152 | 1,152 | 6,600 |
| 2024/10/02 | 1,198 | 1,206 | 1,155 | 1,165 | 23,000 |
| 2024/10/01 | 1,196 | 1,205 | 1,164 | 1,197 | 10,600 |
| 2024/09/30 | 1,196 | 1,206 | 1,181 | 1,189 | 10,200 |
| 2024/09/27 | 1,218 | 1,218 | 1,197 | 1,200 | 8,500 |
| 2024/09/26 | 1,211 | 1,219 | 1,200 | 1,207 | 6,200 |
| 2024/09/25 | 1,177 | 1,249 | 1,168 | 1,208 | 36,000 |
| 2024/09/24 | 1,171 | 1,183 | 1,164 | 1,168 | 17,000 |
| 2024/09/20 | 1,157 | 1,176 | 1,157 | 1,171 | 6,900 |
| 2024/09/19 | 1,157 | 1,171 | 1,147 | 1,154 | 8,300 |
| 2024/09/18 | 1,128 | 1,160 | 1,128 | 1,158 | 18,900 |
| 2024/09/17 | 1,159 | 1,163 | 1,098 | 1,107 | 26,700 |
| 2024/09/13 | 1,130 | 1,146 | 1,117 | 1,139 | 14,700 |
| 2024/09/12 | 1,125 | 1,141 | 1,113 | 1,130 | 16,000 |
| 2024/09/11 | 1,155 | 1,155 | 1,112 | 1,118 | 16,500 |
| 2024/09/10 | 1,157 | 1,158 | 1,141 | 1,153 | 8,300 |
| 2024/09/09 | 1,125 | 1,169 | 1,125 | 1,157 | 17,700 |
| 2024/09/06 | 1,164 | 1,165 | 1,137 | 1,138 | 13,900 |
| 2024/09/05 | 1,132 | 1,170 | 1,132 | 1,157 | 19,900 |
| 2024/09/04 | 1,165 | 1,165 | 1,148 | 1,148 | 11,600 |
| 2024/09/03 | 1,175 | 1,180 | 1,166 | 1,170 | 11,700 |
| 2024/09/02 | 1,226 | 1,226 | 1,164 | 1,166 | 19,600 |
| 2024/08/30 | 1,215 | 1,235 | 1,199 | 1,231 | 24,600 |
| 2024/08/29 | 1,228 | 1,234 | 1,208 | 1,214 | 16,900 |
| 2024/08/28 | 1,228 | 1,255 | 1,216 | 1,224 | 15,700 |
| 2024/08/27 | 1,231 | 1,238 | 1,219 | 1,231 | 13,900 |
| 2024/08/26 | 1,220 | 1,247 | 1,213 | 1,229 | 47,000 |
| 2024/08/23 | 1,142 | 1,226 | 1,126 | 1,220 | 65,100 |
| 2024/08/22 | 1,136 | 1,148 | 1,123 | 1,146 | 30,100 |
| 2024/08/21 | 1,130 | 1,163 | 1,121 | 1,162 | 36,600 |
| 2024/08/20 | 1,149 | 1,182 | 1,129 | 1,160 | 46,500 |
| 2024/08/19 | 1,182 | 1,189 | 1,140 | 1,152 | 31,900 |