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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,046 | 1,057 | 1,037 | 1,048 | 13,100 |
| 2022/12/29 | 1,029 | 1,047 | 1,023 | 1,044 | 26,900 |
| 2022/12/28 | 1,055 | 1,055 | 1,033 | 1,044 | 33,300 |
| 2022/12/27 | 1,066 | 1,075 | 1,055 | 1,055 | 15,800 |
| 2022/12/26 | 1,059 | 1,074 | 1,037 | 1,070 | 42,200 |
| 2022/12/23 | 1,036 | 1,045 | 1,022 | 1,042 | 16,400 |
| 2022/12/22 | 1,041 | 1,055 | 1,033 | 1,038 | 15,800 |
| 2022/12/21 | 1,044 | 1,055 | 1,026 | 1,029 | 54,800 |
| 2022/12/20 | 1,057 | 1,075 | 1,034 | 1,045 | 25,500 |
| 2022/12/19 | 1,065 | 1,065 | 1,055 | 1,060 | 14,700 |
| 2022/12/16 | 1,081 | 1,086 | 1,066 | 1,066 | 22,900 |
| 2022/12/15 | 1,070 | 1,094 | 1,070 | 1,084 | 14,200 |
| 2022/12/14 | 1,087 | 1,097 | 1,063 | 1,074 | 31,700 |
| 2022/12/13 | 1,097 | 1,099 | 1,083 | 1,084 | 9,200 |
| 2022/12/12 | 1,111 | 1,113 | 1,099 | 1,101 | 5,000 |
| 2022/12/09 | 1,101 | 1,121 | 1,100 | 1,111 | 9,600 |
| 2022/12/08 | 1,100 | 1,101 | 1,085 | 1,093 | 14,400 |
| 2022/12/07 | 1,115 | 1,117 | 1,097 | 1,108 | 14,600 |
| 2022/12/06 | 1,135 | 1,139 | 1,118 | 1,120 | 17,400 |
| 2022/12/05 | 1,138 | 1,141 | 1,109 | 1,137 | 19,900 |
| 2022/12/02 | 1,164 | 1,169 | 1,128 | 1,128 | 17,800 |
| 2022/12/01 | 1,191 | 1,191 | 1,158 | 1,166 | 22,800 |
| 2022/11/30 | 1,151 | 1,192 | 1,148 | 1,191 | 23,700 |
| 2022/11/29 | 1,180 | 1,180 | 1,141 | 1,145 | 28,500 |
| 2022/11/28 | 1,196 | 1,200 | 1,158 | 1,182 | 33,700 |
| 2022/11/25 | 1,190 | 1,212 | 1,166 | 1,177 | 76,700 |
| 2022/11/24 | 1,129 | 1,209 | 1,129 | 1,204 | 68,400 |
| 2022/11/22 | 1,100 | 1,131 | 1,091 | 1,121 | 24,500 |
| 2022/11/21 | 1,112 | 1,112 | 1,087 | 1,100 | 38,500 |
| 2022/11/18 | 1,105 | 1,119 | 1,099 | 1,110 | 28,800 |
| 2022/11/17 | 1,060 | 1,110 | 1,060 | 1,105 | 40,100 |
| 2022/11/16 | 1,045 | 1,065 | 1,040 | 1,057 | 19,800 |
| 2022/11/15 | 1,010 | 1,053 | 1,000 | 1,047 | 39,700 |
| 2022/11/14 | 977 | 1,021 | 966 | 1,011 | 101,100 |
| 2022/11/11 | 985 | 988 | 967 | 978 | 52,600 |
| 2022/11/10 | 978 | 992 | 971 | 979 | 47,900 |
| 2022/11/09 | 973 | 981 | 955 | 978 | 65,100 |
| 2022/11/08 | 1,022 | 1,022 | 968 | 968 | 117,200 |
| 2022/11/07 | 998 | 1,032 | 995 | 1,017 | 39,100 |
| 2022/11/04 | 995 | 998 | 978 | 993 | 39,500 |
| 2022/11/02 | 1,007 | 1,009 | 1,001 | 1,001 | 18,500 |
| 2022/11/01 | 1,007 | 1,020 | 1,003 | 1,004 | 25,200 |
| 2022/10/31 | 993 | 1,013 | 973 | 1,007 | 56,900 |
| 2022/10/28 | 973 | 990 | 947 | 972 | 94,200 |
| 2022/10/27 | 1,020 | 1,020 | 942 | 979 | 192,000 |
| 2022/10/26 | 1,035 | 1,045 | 1,014 | 1,020 | 16,100 |
| 2022/10/25 | 1,028 | 1,044 | 1,013 | 1,037 | 21,600 |
| 2022/10/24 | 1,031 | 1,038 | 1,023 | 1,026 | 20,400 |
| 2022/10/21 | 1,041 | 1,041 | 1,024 | 1,031 | 15,800 |
| 2022/10/20 | 1,051 | 1,051 | 1,029 | 1,046 | 32,500 |
| 2022/10/19 | 1,067 | 1,071 | 1,041 | 1,051 | 22,800 |
| 2022/10/18 | 1,035 | 1,104 | 1,035 | 1,065 | 73,000 |
| 2022/10/17 | 1,101 | 1,109 | 1,029 | 1,034 | 139,800 |
| 2022/10/14 | 1,150 | 1,150 | 1,093 | 1,095 | 108,800 |
| 2022/10/13 | 1,144 | 1,160 | 1,103 | 1,129 | 68,600 |
| 2022/10/12 | 1,113 | 1,162 | 1,094 | 1,152 | 44,100 |
| 2022/10/11 | 1,105 | 1,114 | 1,085 | 1,114 | 23,500 |
| 2022/10/07 | 1,100 | 1,120 | 1,087 | 1,118 | 25,400 |
| 2022/10/06 | 1,100 | 1,126 | 1,100 | 1,111 | 25,000 |
| 2022/10/05 | 1,110 | 1,114 | 1,096 | 1,104 | 14,500 |
| 2022/10/04 | 1,114 | 1,121 | 1,090 | 1,110 | 23,200 |
| 2022/10/03 | 1,089 | 1,119 | 1,077 | 1,112 | 27,200 |
| 2022/09/30 | 1,109 | 1,139 | 1,071 | 1,117 | 53,100 |
| 2022/09/29 | 1,111 | 1,135 | 1,102 | 1,120 | 28,700 |
| 2022/09/28 | 1,100 | 1,113 | 1,076 | 1,111 | 43,400 |
| 2022/09/27 | 1,100 | 1,119 | 1,083 | 1,100 | 22,300 |
| 2022/09/26 | 1,100 | 1,106 | 1,075 | 1,100 | 50,200 |
| 2022/09/22 | 1,090 | 1,118 | 1,078 | 1,109 | 23,300 |
| 2022/09/21 | 1,110 | 1,124 | 1,086 | 1,119 | 22,100 |
| 2022/09/20 | 1,094 | 1,122 | 1,074 | 1,107 | 31,100 |
| 2022/09/16 | 1,094 | 1,099 | 1,076 | 1,094 | 68,000 |
| 2022/09/15 | 1,096 | 1,108 | 1,079 | 1,103 | 22,500 |
| 2022/09/14 | 1,066 | 1,109 | 1,065 | 1,108 | 24,700 |
| 2022/09/13 | 1,088 | 1,109 | 1,080 | 1,091 | 17,400 |
| 2022/09/12 | 1,090 | 1,105 | 1,090 | 1,095 | 17,900 |
| 2022/09/09 | 1,106 | 1,110 | 1,090 | 1,098 | 18,500 |
| 2022/09/08 | 1,107 | 1,117 | 1,098 | 1,109 | 21,100 |
| 2022/09/07 | 1,109 | 1,121 | 1,098 | 1,106 | 19,600 |
| 2022/09/06 | 1,120 | 1,124 | 1,088 | 1,112 | 29,500 |
| 2022/09/05 | 1,081 | 1,129 | 1,066 | 1,120 | 42,900 |
| 2022/09/02 | 1,107 | 1,110 | 1,065 | 1,095 | 36,500 |
| 2022/09/01 | 1,068 | 1,107 | 1,068 | 1,102 | 41,700 |
| 2022/08/31 | 1,103 | 1,160 | 1,073 | 1,094 | 132,600 |
| 2022/08/30 | 1,059 | 1,120 | 1,059 | 1,107 | 61,900 |
| 2022/08/29 | 1,028 | 1,061 | 1,028 | 1,043 | 22,100 |
| 2022/08/26 | 1,018 | 1,056 | 1,016 | 1,056 | 37,200 |
| 2022/08/25 | 1,019 | 1,031 | 1,013 | 1,017 | 6,600 |
| 2022/08/24 | 1,020 | 1,026 | 1,010 | 1,018 | 19,100 |
| 2022/08/23 | 1,015 | 1,032 | 1,011 | 1,020 | 16,700 |
| 2022/08/22 | 1,006 | 1,039 | 979 | 1,039 | 28,700 |
| 2022/08/19 | 1,023 | 1,040 | 1,003 | 1,007 | 70,800 |
| 2022/08/18 | 1,000 | 1,028 | 995 | 1,023 | 27,200 |
| 2022/08/17 | 1,019 | 1,025 | 1,002 | 1,010 | 35,800 |
| 2022/08/16 | 1,038 | 1,052 | 1,014 | 1,016 | 63,600 |
| 2022/08/15 | 1,010 | 1,038 | 983 | 1,035 | 151,400 |
| 2022/08/12 | 930 | 959 | 908 | 923 | 117,100 |
| 2022/08/10 | 934 | 934 | 910 | 927 | 37,100 |
| 2022/08/09 | 933 | 937 | 921 | 931 | 28,500 |
| 2022/08/08 | 934 | 940 | 922 | 939 | 32,800 |
| 2022/08/05 | 929 | 941 | 918 | 934 | 14,800 |
| 2022/08/04 | 928 | 947 | 923 | 937 | 31,600 |
| 2022/08/03 | 924 | 933 | 915 | 920 | 13,200 |
| 2022/08/02 | 926 | 934 | 909 | 920 | 18,900 |
| 2022/08/01 | 961 | 969 | 926 | 933 | 38,500 |
| 2022/07/29 | 961 | 977 | 953 | 961 | 22,700 |
| 2022/07/28 | 946 | 973 | 937 | 973 | 55,100 |
| 2022/07/27 | 924 | 960 | 924 | 949 | 111,600 |
| 2022/07/26 | 902 | 930 | 900 | 927 | 16,500 |
| 2022/07/25 | 931 | 936 | 895 | 907 | 62,000 |
| 2022/07/22 | 930 | 945 | 929 | 936 | 20,600 |
| 2022/07/21 | 890 | 946 | 890 | 945 | 62,100 |
| 2022/07/20 | 895 | 903 | 884 | 893 | 25,800 |
| 2022/07/19 | 856 | 892 | 856 | 892 | 42,500 |
| 2022/07/15 | 844 | 860 | 834 | 852 | 26,500 |
| 2022/07/14 | 846 | 847 | 828 | 844 | 30,500 |
| 2022/07/13 | 842 | 853 | 837 | 846 | 16,000 |
| 2022/07/12 | 860 | 860 | 837 | 845 | 64,800 |
| 2022/07/11 | 865 | 874 | 858 | 864 | 40,500 |
| 2022/07/08 | 865 | 873 | 858 | 861 | 26,100 |
| 2022/07/07 | 885 | 885 | 857 | 867 | 23,700 |
| 2022/07/06 | 868 | 894 | 867 | 886 | 29,600 |
| 2022/07/05 | 856 | 874 | 856 | 874 | 14,700 |
| 2022/07/04 | 873 | 880 | 852 | 854 | 70,500 |
| 2022/07/01 | 888 | 888 | 862 | 866 | 55,300 |
| 2022/06/30 | 901 | 906 | 883 | 893 | 33,400 |
| 2022/06/29 | 863 | 908 | 862 | 905 | 114,900 |
| 2022/06/28 | 895 | 917 | 895 | 905 | 87,300 |
| 2022/06/27 | 906 | 906 | 892 | 895 | 50,300 |
| 2022/06/24 | 894 | 900 | 892 | 898 | 5,900 |
| 2022/06/23 | 882 | 903 | 882 | 893 | 16,400 |
| 2022/06/22 | 897 | 898 | 882 | 892 | 13,900 |
| 2022/06/21 | 870 | 901 | 870 | 891 | 37,300 |
| 2022/06/20 | 890 | 891 | 865 | 869 | 43,400 |
| 2022/06/17 | 872 | 899 | 865 | 888 | 23,300 |
| 2022/06/16 | 891 | 911 | 882 | 891 | 23,000 |
| 2022/06/15 | 902 | 902 | 882 | 889 | 28,100 |
| 2022/06/14 | 912 | 912 | 895 | 902 | 26,100 |
| 2022/06/13 | 919 | 919 | 904 | 915 | 20,500 |
| 2022/06/10 | 928 | 928 | 915 | 921 | 26,400 |
| 2022/06/09 | 944 | 955 | 930 | 930 | 78,600 |
| 2022/06/08 | 936 | 948 | 936 | 944 | 31,500 |
| 2022/06/07 | 941 | 953 | 931 | 931 | 40,300 |
| 2022/06/06 | 941 | 955 | 929 | 940 | 57,500 |
| 2022/06/03 | 951 | 953 | 937 | 940 | 13,000 |
| 2022/06/02 | 946 | 955 | 939 | 949 | 21,600 |
| 2022/06/01 | 937 | 946 | 928 | 946 | 16,700 |
| 2022/05/31 | 928 | 937 | 915 | 937 | 13,900 |
| 2022/05/30 | 923 | 926 | 914 | 926 | 27,900 |
| 2022/05/27 | 911 | 920 | 908 | 913 | 10,800 |
| 2022/05/26 | 899 | 914 | 899 | 900 | 12,100 |
| 2022/05/25 | 886 | 893 | 878 | 892 | 7,700 |
| 2022/05/24 | 909 | 911 | 888 | 891 | 10,400 |
| 2022/05/23 | 886 | 912 | 880 | 909 | 21,200 |
| 2022/05/20 | 897 | 897 | 878 | 886 | 10,800 |
| 2022/05/19 | 872 | 894 | 870 | 888 | 12,200 |
| 2022/05/18 | 881 | 890 | 881 | 890 | 6,500 |
| 2022/05/17 | 878 | 891 | 875 | 884 | 13,500 |
| 2022/05/16 | 909 | 909 | 876 | 876 | 27,600 |
| 2022/05/13 | 906 | 912 | 886 | 890 | 37,900 |
| 2022/05/12 | 922 | 941 | 887 | 911 | 58,300 |
| 2022/05/11 | 923 | 963 | 905 | 941 | 49,200 |
| 2022/05/10 | 905 | 927 | 894 | 921 | 23,800 |
| 2022/05/09 | 940 | 940 | 911 | 913 | 27,000 |
| 2022/05/06 | 924 | 952 | 913 | 940 | 23,200 |
| 2022/05/02 | 912 | 929 | 893 | 924 | 23,800 |
| 2022/04/28 | 911 | 918 | 903 | 915 | 27,200 |
| 2022/04/27 | 894 | 926 | 876 | 926 | 52,300 |
| 2022/04/26 | 900 | 921 | 895 | 921 | 14,100 |
| 2022/04/25 | 912 | 912 | 883 | 900 | 19,100 |
| 2022/04/22 | 927 | 927 | 911 | 924 | 17,600 |
| 2022/04/21 | 918 | 938 | 915 | 927 | 26,600 |
| 2022/04/20 | 914 | 924 | 908 | 918 | 11,600 |
| 2022/04/19 | 925 | 925 | 902 | 910 | 22,300 |
| 2022/04/18 | 902 | 924 | 880 | 924 | 13,700 |
| 2022/04/15 | 911 | 917 | 904 | 909 | 6,200 |
| 2022/04/14 | 919 | 921 | 902 | 912 | 12,000 |
| 2022/04/13 | 882 | 914 | 882 | 912 | 20,600 |
| 2022/04/12 | 900 | 901 | 874 | 879 | 14,500 |
| 2022/04/11 | 911 | 932 | 901 | 915 | 22,700 |
| 2022/04/08 | 890 | 916 | 890 | 909 | 16,900 |
| 2022/04/07 | 916 | 920 | 884 | 889 | 17,600 |
| 2022/04/06 | 957 | 957 | 917 | 931 | 36,600 |
| 2022/04/05 | 951 | 958 | 939 | 957 | 12,200 |
| 2022/04/04 | 935 | 944 | 915 | 941 | 18,700 |
| 2022/04/01 | 952 | 952 | 916 | 939 | 18,000 |
| 2022/03/31 | 945 | 968 | 945 | 952 | 20,500 |
| 2022/03/30 | 926 | 961 | 922 | 960 | 41,000 |
| 2022/03/29 | 888 | 936 | 887 | 936 | 26,500 |
| 2022/03/28 | 902 | 902 | 884 | 893 | 21,800 |
| 2022/03/25 | 906 | 906 | 884 | 902 | 24,600 |
| 2022/03/24 | 873 | 895 | 869 | 895 | 25,100 |
| 2022/03/23 | 875 | 890 | 866 | 881 | 38,200 |
| 2022/03/22 | 889 | 889 | 857 | 862 | 35,200 |
| 2022/03/18 | 875 | 891 | 872 | 883 | 25,100 |
| 2022/03/17 | 870 | 890 | 845 | 890 | 44,000 |
| 2022/03/16 | 814 | 878 | 810 | 876 | 56,700 |
| 2022/03/15 | 838 | 863 | 767 | 804 | 188,700 |
| 2022/03/14 | 800 | 835 | 800 | 823 | 56,300 |
| 2022/03/11 | 865 | 871 | 780 | 781 | 122,300 |
| 2022/03/10 | 861 | 876 | 855 | 872 | 20,600 |
| 2022/03/09 | 843 | 859 | 835 | 839 | 20,100 |
| 2022/03/08 | 874 | 874 | 835 | 840 | 42,400 |
| 2022/03/07 | 890 | 892 | 869 | 889 | 23,400 |
| 2022/03/04 | 906 | 906 | 875 | 897 | 31,200 |
| 2022/03/03 | 925 | 925 | 896 | 902 | 16,000 |
| 2022/03/02 | 915 | 917 | 901 | 902 | 15,400 |
| 2022/03/01 | 922 | 937 | 917 | 929 | 30,700 |
| 2022/02/28 | 908 | 929 | 902 | 922 | 32,300 |
| 2022/02/25 | 899 | 915 | 876 | 909 | 29,800 |
| 2022/02/24 | 901 | 901 | 871 | 889 | 42,100 |
| 2022/02/22 | 889 | 912 | 885 | 901 | 21,500 |
| 2022/02/21 | 901 | 911 | 892 | 904 | 18,800 |
| 2022/02/18 | 907 | 913 | 893 | 897 | 20,600 |
| 2022/02/17 | 889 | 910 | 882 | 902 | 21,200 |
| 2022/02/16 | 909 | 910 | 877 | 887 | 32,900 |
| 2022/02/15 | 898 | 898 | 875 | 892 | 29,400 |
| 2022/02/14 | 915 | 916 | 869 | 903 | 120,400 |
| 2022/02/10 | 970 | 999 | 901 | 930 | 167,700 |
| 2022/02/09 | 966 | 967 | 950 | 963 | 8,700 |
| 2022/02/08 | 972 | 972 | 943 | 956 | 39,100 |
| 2022/02/07 | 1,009 | 1,009 | 966 | 970 | 22,800 |
| 2022/02/04 | 1,011 | 1,013 | 991 | 1,004 | 19,700 |
| 2022/02/03 | 1,024 | 1,024 | 994 | 1,010 | 20,100 |
| 2022/02/02 | 1,009 | 1,040 | 1,008 | 1,014 | 27,700 |
| 2022/02/01 | 1,032 | 1,055 | 992 | 1,004 | 53,300 |
| 2022/01/31 | 969 | 1,040 | 966 | 1,032 | 65,600 |
| 2022/01/28 | 950 | 980 | 941 | 969 | 154,200 |
| 2022/01/27 | 990 | 995 | 945 | 950 | 114,500 |
| 2022/01/26 | 1,004 | 1,008 | 978 | 1,007 | 26,900 |
| 2022/01/25 | 1,004 | 1,018 | 992 | 1,000 | 71,400 |
| 2022/01/24 | 1,009 | 1,014 | 1,002 | 1,004 | 22,300 |
| 2022/01/21 | 1,013 | 1,018 | 997 | 1,007 | 33,800 |
| 2022/01/20 | 1,035 | 1,035 | 987 | 1,027 | 68,200 |
| 2022/01/19 | 1,016 | 1,037 | 1,010 | 1,034 | 63,200 |
| 2022/01/18 | 1,077 | 1,077 | 1,010 | 1,016 | 69,600 |
| 2022/01/17 | 1,071 | 1,089 | 1,051 | 1,076 | 61,100 |
| 2022/01/14 | 995 | 1,071 | 995 | 1,068 | 80,700 |
| 2022/01/13 | 974 | 998 | 957 | 992 | 40,600 |
| 2022/01/12 | 979 | 1,010 | 973 | 973 | 98,700 |
| 2022/01/11 | 990 | 995 | 976 | 981 | 28,800 |
| 2022/01/07 | 1,015 | 1,040 | 976 | 980 | 50,400 |
| 2022/01/06 | 1,011 | 1,011 | 986 | 1,003 | 38,000 |
| 2022/01/05 | 1,029 | 1,029 | 1,001 | 1,011 | 36,300 |
| 2022/01/04 | 995 | 1,038 | 989 | 1,031 | 61,600 |