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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,186 | 1,199 | 1,160 | 1,182 | 37,800 |
| 2024/08/15 | 1,185 | 1,277 | 1,116 | 1,188 | 114,600 |
| 2024/08/14 | 1,112 | 1,125 | 1,105 | 1,125 | 69,000 |
| 2024/08/13 | 1,080 | 1,114 | 1,068 | 1,112 | 60,700 |
| 2024/08/09 | 1,076 | 1,100 | 1,064 | 1,078 | 29,600 |
| 2024/08/08 | 1,042 | 1,086 | 1,022 | 1,064 | 56,500 |
| 2024/08/07 | 1,009 | 1,099 | 1,004 | 1,051 | 26,600 |
| 2024/08/06 | 1,001 | 1,049 | 1,001 | 1,039 | 29,600 |
| 2024/08/05 | 1,044 | 1,053 | 937 | 968 | 107,600 |
| 2024/08/02 | 1,130 | 1,149 | 1,100 | 1,100 | 39,700 |
| 2024/08/01 | 1,171 | 1,185 | 1,142 | 1,171 | 29,100 |
| 2024/07/31 | 1,154 | 1,186 | 1,144 | 1,186 | 11,000 |
| 2024/07/30 | 1,170 | 1,175 | 1,154 | 1,154 | 46,500 |
| 2024/07/29 | 1,167 | 1,177 | 1,141 | 1,176 | 29,500 |
| 2024/07/26 | 1,178 | 1,211 | 1,161 | 1,170 | 42,400 |
| 2024/07/25 | 1,181 | 1,189 | 1,159 | 1,171 | 34,700 |
| 2024/07/24 | 1,163 | 1,201 | 1,163 | 1,195 | 50,700 |
| 2024/07/23 | 1,148 | 1,165 | 1,141 | 1,164 | 22,400 |
| 2024/07/22 | 1,135 | 1,157 | 1,135 | 1,148 | 15,500 |
| 2024/07/19 | 1,124 | 1,144 | 1,122 | 1,139 | 20,000 |
| 2024/07/18 | 1,134 | 1,139 | 1,124 | 1,129 | 15,700 |
| 2024/07/17 | 1,112 | 1,139 | 1,112 | 1,132 | 24,300 |
| 2024/07/16 | 1,129 | 1,132 | 1,118 | 1,118 | 14,400 |
| 2024/07/12 | 1,125 | 1,143 | 1,112 | 1,124 | 35,900 |
| 2024/07/11 | 1,124 | 1,128 | 1,110 | 1,124 | 20,600 |
| 2024/07/10 | 1,115 | 1,136 | 1,114 | 1,128 | 31,800 |
| 2024/07/09 | 1,119 | 1,141 | 1,110 | 1,136 | 21,300 |
| 2024/07/08 | 1,135 | 1,145 | 1,117 | 1,126 | 22,200 |
| 2024/07/05 | 1,144 | 1,148 | 1,135 | 1,135 | 18,000 |
| 2024/07/04 | 1,142 | 1,155 | 1,142 | 1,144 | 14,800 |
| 2024/07/03 | 1,150 | 1,158 | 1,127 | 1,137 | 29,100 |
| 2024/07/02 | 1,134 | 1,155 | 1,116 | 1,151 | 34,200 |
| 2024/07/01 | 1,144 | 1,144 | 1,121 | 1,132 | 28,500 |
| 2024/06/28 | 1,132 | 1,149 | 1,125 | 1,144 | 39,200 |
| 2024/06/27 | 1,225 | 1,240 | 1,123 | 1,132 | 191,000 |
| 2024/06/26 | 1,142 | 1,150 | 1,115 | 1,133 | 98,100 |
| 2024/06/25 | 1,145 | 1,150 | 1,122 | 1,131 | 48,000 |
| 2024/06/24 | 1,145 | 1,150 | 1,128 | 1,150 | 17,500 |
| 2024/06/21 | 1,153 | 1,153 | 1,142 | 1,145 | 10,500 |
| 2024/06/20 | 1,144 | 1,161 | 1,134 | 1,149 | 29,200 |
| 2024/06/19 | 1,130 | 1,168 | 1,121 | 1,149 | 37,800 |
| 2024/06/18 | 1,127 | 1,141 | 1,120 | 1,124 | 61,900 |
| 2024/06/17 | 1,113 | 1,143 | 1,091 | 1,135 | 90,500 |
| 2024/06/14 | 1,064 | 1,084 | 1,061 | 1,084 | 37,000 |
| 2024/06/13 | 1,065 | 1,079 | 1,065 | 1,070 | 18,600 |
| 2024/06/12 | 1,069 | 1,071 | 1,063 | 1,067 | 13,900 |
| 2024/06/11 | 1,068 | 1,074 | 1,067 | 1,067 | 14,100 |
| 2024/06/10 | 1,059 | 1,077 | 1,048 | 1,063 | 17,600 |
| 2024/06/07 | 1,058 | 1,060 | 1,046 | 1,051 | 7,300 |
| 2024/06/06 | 1,053 | 1,063 | 1,053 | 1,060 | 14,000 |
| 2024/06/05 | 1,057 | 1,067 | 1,049 | 1,051 | 26,000 |
| 2024/06/04 | 1,046 | 1,076 | 1,043 | 1,062 | 20,100 |
| 2024/06/03 | 1,058 | 1,063 | 1,041 | 1,051 | 123,000 |
| 2024/05/31 | 1,055 | 1,065 | 1,035 | 1,051 | 55,700 |
| 2024/05/30 | 1,037 | 1,050 | 1,027 | 1,047 | 24,400 |
| 2024/05/29 | 1,039 | 1,050 | 1,030 | 1,044 | 44,000 |
| 2024/05/28 | 1,028 | 1,041 | 1,025 | 1,032 | 19,400 |
| 2024/05/27 | 1,038 | 1,043 | 1,024 | 1,037 | 23,300 |
| 2024/05/24 | 1,032 | 1,043 | 1,023 | 1,037 | 26,400 |
| 2024/05/23 | 1,023 | 1,045 | 1,016 | 1,036 | 38,100 |
| 2024/05/22 | 1,032 | 1,032 | 1,021 | 1,023 | 21,900 |
| 2024/05/21 | 1,021 | 1,039 | 1,015 | 1,035 | 60,900 |
| 2024/05/20 | 1,020 | 1,030 | 1,008 | 1,022 | 37,200 |
| 2024/05/17 | 1,035 | 1,035 | 1,017 | 1,024 | 45,900 |
| 2024/05/16 | 999 | 1,041 | 997 | 1,039 | 67,400 |
| 2024/05/15 | 1,005 | 1,012 | 995 | 999 | 136,600 |
| 2024/05/14 | 1,002 | 1,010 | 1,000 | 1,006 | 20,300 |
| 2024/05/13 | 1,003 | 1,007 | 998 | 1,002 | 14,300 |
| 2024/05/10 | 1,011 | 1,011 | 998 | 1,000 | 21,300 |
| 2024/05/09 | 1,001 | 1,010 | 1,001 | 1,008 | 5,000 |
| 2024/05/08 | 1,008 | 1,009 | 997 | 1,000 | 31,800 |
| 2024/05/07 | 1,021 | 1,021 | 1,008 | 1,008 | 13,600 |
| 2024/05/02 | 1,020 | 1,027 | 1,018 | 1,022 | 5,800 |
| 2024/05/01 | 1,024 | 1,026 | 1,019 | 1,019 | 4,300 |
| 2024/04/30 | 1,022 | 1,032 | 1,019 | 1,029 | 12,900 |
| 2024/04/26 | 1,044 | 1,045 | 1,011 | 1,011 | 58,000 |
| 2024/04/25 | 1,018 | 1,037 | 1,012 | 1,037 | 20,700 |
| 2024/04/24 | 1,027 | 1,027 | 1,018 | 1,018 | 7,900 |
| 2024/04/23 | 1,015 | 1,025 | 1,009 | 1,021 | 23,900 |
| 2024/04/22 | 1,007 | 1,016 | 1,006 | 1,010 | 13,400 |
| 2024/04/19 | 1,017 | 1,021 | 1,004 | 1,005 | 18,500 |
| 2024/04/18 | 1,012 | 1,025 | 1,011 | 1,017 | 8,600 |
| 2024/04/17 | 1,024 | 1,024 | 1,011 | 1,012 | 16,100 |
| 2024/04/16 | 1,037 | 1,037 | 1,018 | 1,019 | 28,700 |
| 2024/04/15 | 1,031 | 1,035 | 1,021 | 1,032 | 15,000 |
| 2024/04/12 | 1,034 | 1,034 | 1,018 | 1,021 | 20,800 |
| 2024/04/11 | 1,033 | 1,036 | 1,027 | 1,034 | 12,800 |
| 2024/04/10 | 1,030 | 1,065 | 1,030 | 1,034 | 32,600 |
| 2024/04/09 | 1,050 | 1,061 | 1,007 | 1,015 | 151,900 |
| 2024/04/08 | 1,085 | 1,090 | 1,037 | 1,040 | 90,300 |
| 2024/04/05 | 1,090 | 1,096 | 1,081 | 1,085 | 13,500 |
| 2024/04/04 | 1,090 | 1,109 | 1,090 | 1,097 | 13,800 |
| 2024/04/03 | 1,087 | 1,094 | 1,069 | 1,088 | 12,300 |
| 2024/04/02 | 1,093 | 1,101 | 1,078 | 1,090 | 33,600 |
| 2024/04/01 | 1,129 | 1,130 | 1,083 | 1,106 | 79,300 |
| 2024/03/29 | 1,080 | 1,137 | 1,065 | 1,137 | 134,800 |
| 2024/03/28 | 1,013 | 1,061 | 1,013 | 1,054 | 76,200 |
| 2024/03/27 | 1,011 | 1,016 | 1,005 | 1,011 | 20,400 |
| 2024/03/26 | 1,011 | 1,011 | 999 | 1,009 | 38,200 |
| 2024/03/25 | 1,010 | 1,015 | 1,003 | 1,012 | 15,700 |
| 2024/03/22 | 1,008 | 1,011 | 999 | 1,010 | 18,600 |
| 2024/03/21 | 1,001 | 1,004 | 995 | 1,002 | 49,300 |
| 2024/03/19 | 1,001 | 1,007 | 999 | 1,001 | 10,800 |
| 2024/03/18 | 1,004 | 1,006 | 1,000 | 1,006 | 9,200 |
| 2024/03/15 | 998 | 1,005 | 995 | 1,005 | 24,100 |
| 2024/03/14 | 991 | 1,001 | 989 | 1,000 | 15,900 |
| 2024/03/13 | 1,000 | 1,000 | 985 | 993 | 44,600 |
| 2024/03/12 | 979 | 1,000 | 969 | 1,000 | 20,400 |
| 2024/03/11 | 1,000 | 1,000 | 966 | 980 | 60,500 |
| 2024/03/08 | 1,001 | 1,010 | 996 | 1,005 | 16,100 |
| 2024/03/07 | 1,009 | 1,009 | 995 | 1,004 | 15,700 |
| 2024/03/06 | 998 | 1,013 | 996 | 1,013 | 47,500 |
| 2024/03/05 | 982 | 1,004 | 967 | 1,001 | 67,700 |
| 2024/03/04 | 980 | 982 | 959 | 980 | 88,900 |
| 2024/03/01 | 974 | 979 | 966 | 979 | 24,900 |
| 2024/02/29 | 977 | 982 | 970 | 976 | 26,900 |
| 2024/02/28 | 985 | 993 | 977 | 977 | 21,800 |
| 2024/02/27 | 984 | 994 | 984 | 990 | 12,200 |
| 2024/02/26 | 982 | 987 | 977 | 980 | 6,800 |
| 2024/02/22 | 980 | 986 | 976 | 977 | 7,500 |
| 2024/02/21 | 982 | 982 | 971 | 977 | 11,700 |
| 2024/02/20 | 981 | 983 | 975 | 976 | 13,900 |
| 2024/02/19 | 978 | 983 | 975 | 981 | 14,100 |
| 2024/02/16 | 979 | 988 | 965 | 986 | 24,000 |
| 2024/02/15 | 1,006 | 1,006 | 966 | 973 | 54,600 |
| 2024/02/14 | 995 | 1,026 | 995 | 1,008 | 32,300 |
| 2024/02/13 | 1,010 | 1,040 | 990 | 1,001 | 91,900 |
| 2024/02/09 | 1,028 | 1,030 | 1,010 | 1,010 | 15,100 |
| 2024/02/08 | 1,022 | 1,045 | 1,012 | 1,028 | 25,100 |
| 2024/02/07 | 1,027 | 1,037 | 1,023 | 1,029 | 11,600 |
| 2024/02/06 | 1,031 | 1,039 | 1,026 | 1,027 | 12,900 |
| 2024/02/05 | 1,020 | 1,029 | 1,019 | 1,023 | 10,400 |
| 2024/02/02 | 1,019 | 1,021 | 1,012 | 1,019 | 10,200 |
| 2024/02/01 | 1,022 | 1,028 | 1,020 | 1,021 | 5,700 |
| 2024/01/31 | 1,016 | 1,029 | 1,013 | 1,029 | 9,200 |
| 2024/01/30 | 1,031 | 1,032 | 1,012 | 1,015 | 24,700 |
| 2024/01/29 | 1,019 | 1,039 | 1,018 | 1,031 | 21,400 |
| 2024/01/26 | 1,017 | 1,019 | 1,012 | 1,012 | 18,700 |
| 2024/01/25 | 1,011 | 1,021 | 1,010 | 1,017 | 19,300 |
| 2024/01/24 | 993 | 1,010 | 993 | 1,009 | 43,400 |
| 2024/01/23 | 1,001 | 1,004 | 992 | 992 | 19,400 |
| 2024/01/22 | 988 | 1,001 | 988 | 997 | 15,600 |
| 2024/01/19 | 986 | 993 | 984 | 988 | 18,700 |
| 2024/01/18 | 981 | 989 | 976 | 981 | 19,300 |
| 2024/01/17 | 997 | 1,004 | 984 | 986 | 33,200 |
| 2024/01/16 | 1,009 | 1,009 | 996 | 997 | 28,800 |
| 2024/01/15 | 1,009 | 1,018 | 1,004 | 1,004 | 22,400 |
| 2024/01/12 | 1,005 | 1,008 | 994 | 994 | 24,300 |
| 2024/01/11 | 1,001 | 1,017 | 1,001 | 1,005 | 22,900 |
| 2024/01/10 | 1,004 | 1,009 | 997 | 1,001 | 18,700 |
| 2024/01/09 | 1,013 | 1,018 | 1,002 | 1,003 | 27,800 |
| 2024/01/05 | 1,011 | 1,016 | 996 | 1,007 | 34,600 |
| 2024/01/04 | 1,012 | 1,013 | 1,000 | 1,000 | 13,800 |