ウィルズ(4482)の株価時系列情報
ウィルズ(4482)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 679 | 680 | 673 | 675 | 5,300 |
| 2025/08/04 | 665 | 674 | 665 | 673 | 6,100 |
| 2025/08/01 | 665 | 682 | 665 | 679 | 16,400 |
| 2025/07/31 | 668 | 668 | 655 | 667 | 10,500 |
| 2025/07/30 | 671 | 671 | 665 | 665 | 6,400 |
| 2025/07/29 | 670 | 677 | 668 | 671 | 3,800 |
| 2025/07/28 | 675 | 680 | 671 | 671 | 11,900 |
| 2025/07/25 | 677 | 680 | 673 | 680 | 5,300 |
| 2025/07/24 | 676 | 685 | 670 | 674 | 14,600 |
| 2025/07/23 | 673 | 678 | 666 | 670 | 14,200 |
| 2025/07/22 | 670 | 671 | 665 | 665 | 6,700 |
| 2025/07/18 | 670 | 672 | 667 | 667 | 4,800 |
| 2025/07/17 | 667 | 673 | 667 | 670 | 6,200 |
| 2025/07/16 | 666 | 674 | 663 | 668 | 11,700 |
| 2025/07/15 | 672 | 673 | 660 | 665 | 9,700 |
| 2025/07/14 | 670 | 672 | 662 | 672 | 6,800 |
| 2025/07/11 | 668 | 673 | 666 | 666 | 12,900 |
| 2025/07/10 | 660 | 670 | 655 | 668 | 6,300 |
| 2025/07/09 | 652 | 660 | 652 | 660 | 8,200 |
| 2025/07/08 | 662 | 663 | 651 | 654 | 11,500 |
| 2025/07/07 | 671 | 679 | 662 | 663 | 16,600 |
| 2025/07/04 | 670 | 670 | 665 | 668 | 8,600 |
| 2025/07/03 | 657 | 676 | 657 | 672 | 27,500 |
| 2025/07/02 | 652 | 660 | 650 | 652 | 19,400 |
| 2025/07/01 | 655 | 660 | 649 | 653 | 24,200 |
| 2025/06/30 | 665 | 669 | 655 | 659 | 32,200 |
| 2025/06/27 | 661 | 679 | 661 | 665 | 93,400 |
| 2025/06/26 | 711 | 711 | 682 | 687 | 85,900 |
| 2025/06/25 | 681 | 695 | 677 | 686 | 78,300 |
| 2025/06/24 | 696 | 696 | 681 | 682 | 37,600 |
| 2025/06/23 | 695 | 695 | 682 | 685 | 48,200 |
| 2025/06/20 | 695 | 702 | 692 | 696 | 23,800 |
| 2025/06/19 | 699 | 701 | 694 | 698 | 23,300 |
| 2025/06/18 | 680 | 698 | 680 | 695 | 17,600 |
| 2025/06/17 | 680 | 690 | 676 | 682 | 27,100 |
| 2025/06/16 | 701 | 701 | 680 | 680 | 25,200 |
| 2025/06/13 | 714 | 715 | 690 | 702 | 51,300 |
| 2025/06/12 | 728 | 728 | 712 | 713 | 19,900 |
| 2025/06/11 | 724 | 735 | 717 | 717 | 39,700 |
| 2025/06/10 | 716 | 722 | 713 | 713 | 25,900 |
| 2025/06/09 | 714 | 719 | 712 | 714 | 16,000 |
| 2025/06/06 | 700 | 714 | 700 | 714 | 34,500 |
| 2025/06/05 | 699 | 700 | 694 | 698 | 41,800 |
| 2025/06/04 | 695 | 699 | 692 | 699 | 23,100 |
| 2025/06/03 | 693 | 699 | 693 | 697 | 8,700 |
| 2025/06/02 | 689 | 692 | 685 | 691 | 7,800 |
| 2025/05/30 | 684 | 692 | 684 | 692 | 11,700 |
| 2025/05/29 | 682 | 692 | 682 | 684 | 9,100 |
| 2025/05/28 | 692 | 694 | 681 | 681 | 7,600 |
| 2025/05/27 | 673 | 698 | 673 | 681 | 22,300 |
| 2025/05/26 | 677 | 690 | 673 | 673 | 6,800 |
| 2025/05/23 | 685 | 685 | 673 | 677 | 4,500 |
| 2025/05/22 | 690 | 690 | 675 | 675 | 11,600 |
| 2025/05/21 | 685 | 697 | 685 | 690 | 16,300 |
| 2025/05/20 | 679 | 692 | 678 | 685 | 12,500 |
| 2025/05/19 | 660 | 684 | 660 | 671 | 13,000 |
| 2025/05/16 | 661 | 664 | 658 | 660 | 11,500 |
| 2025/05/15 | 648 | 665 | 648 | 659 | 45,100 |
| 2025/05/14 | 696 | 703 | 690 | 695 | 10,600 |
| 2025/05/13 | 706 | 707 | 697 | 700 | 16,100 |
| 2025/05/12 | 693 | 702 | 687 | 701 | 17,700 |
| 2025/05/09 | 680 | 694 | 679 | 690 | 9,200 |
| 2025/05/08 | 672 | 680 | 667 | 680 | 7,500 |
| 2025/05/07 | 675 | 706 | 664 | 672 | 43,300 |
| 2025/05/02 | 672 | 675 | 660 | 675 | 49,100 |
| 2025/05/01 | 664 | 705 | 664 | 672 | 127,400 |
| 2025/04/30 | 670 | 697 | 663 | 663 | 79,600 |
| 2025/04/28 | 672 | 691 | 651 | 670 | 44,900 |
| 2025/04/25 | 666 | 668 | 657 | 667 | 11,000 |
| 2025/04/24 | 648 | 660 | 648 | 659 | 17,300 |
| 2025/04/23 | 645 | 648 | 645 | 647 | 9,500 |
| 2025/04/22 | 643 | 648 | 643 | 645 | 14,900 |
| 2025/04/21 | 632 | 642 | 632 | 641 | 7,100 |
| 2025/04/18 | 640 | 641 | 631 | 632 | 6,600 |
| 2025/04/17 | 635 | 639 | 634 | 636 | 4,400 |
| 2025/04/16 | 642 | 642 | 640 | 640 | 15,400 |
| 2025/04/15 | 639 | 640 | 621 | 634 | 11,300 |
| 2025/04/14 | 638 | 639 | 632 | 636 | 8,800 |
| 2025/04/11 | 610 | 633 | 610 | 622 | 6,000 |
| 2025/04/10 | 640 | 641 | 620 | 622 | 21,200 |
| 2025/04/09 | 598 | 617 | 586 | 600 | 12,800 |
| 2025/04/08 | 600 | 616 | 600 | 605 | 26,200 |
| 2025/04/07 | 559 | 590 | 555 | 574 | 63,300 |
| 2025/04/04 | 625 | 630 | 603 | 610 | 40,300 |
| 2025/04/03 | 632 | 645 | 631 | 635 | 25,500 |
| 2025/04/02 | 641 | 649 | 629 | 647 | 20,000 |
| 2025/04/01 | 640 | 645 | 631 | 641 | 5,000 |
| 2025/03/31 | 648 | 649 | 631 | 634 | 18,600 |
| 2025/03/28 | 646 | 649 | 641 | 643 | 17,600 |
| 2025/03/27 | 643 | 645 | 637 | 638 | 10,400 |
| 2025/03/26 | 642 | 648 | 641 | 646 | 9,900 |
| 2025/03/25 | 649 | 649 | 644 | 644 | 6,400 |
| 2025/03/24 | 641 | 644 | 641 | 644 | 15,600 |
| 2025/03/21 | 643 | 645 | 641 | 641 | 13,500 |
| 2025/03/19 | 640 | 653 | 640 | 643 | 9,500 |
| 2025/03/18 | 648 | 648 | 638 | 640 | 8,800 |
| 2025/03/17 | 650 | 652 | 642 | 642 | 13,000 |
| 2025/03/14 | 650 | 655 | 640 | 645 | 33,600 |
| 2025/03/13 | 640 | 649 | 640 | 647 | 12,700 |
| 2025/03/12 | 635 | 641 | 635 | 637 | 6,200 |
| 2025/03/11 | 645 | 646 | 628 | 637 | 10,000 |
| 2025/03/10 | 637 | 644 | 635 | 644 | 7,500 |
| 2025/03/07 | 649 | 649 | 637 | 637 | 13,400 |
| 2025/03/06 | 654 | 654 | 643 | 649 | 22,900 |
| 2025/03/05 | 634 | 655 | 634 | 655 | 36,000 |
| 2025/03/04 | 607 | 634 | 607 | 632 | 16,900 |
| 2025/03/03 | 607 | 612 | 607 | 612 | 6,000 |
| 2025/02/28 | 612 | 613 | 607 | 607 | 7,400 |
| 2025/02/27 | 609 | 612 | 609 | 609 | 6,400 |
| 2025/02/26 | 612 | 613 | 609 | 611 | 6,400 |
| 2025/02/25 | 608 | 618 | 605 | 610 | 9,900 |
| 2025/02/21 | 612 | 613 | 610 | 613 | 5,400 |
| 2025/02/20 | 617 | 620 | 613 | 614 | 8,900 |
| 2025/02/19 | 627 | 631 | 623 | 623 | 10,900 |
| 2025/02/18 | 632 | 639 | 625 | 629 | 17,000 |
| 2025/02/17 | 620 | 632 | 620 | 627 | 18,800 |
| 2025/02/14 | 613 | 615 | 607 | 613 | 10,300 |
| 2025/02/13 | 606 | 614 | 606 | 608 | 19,400 |
| 2025/02/12 | 606 | 607 | 603 | 604 | 7,100 |
| 2025/02/10 | 608 | 608 | 601 | 606 | 11,800 |
| 2025/02/07 | 603 | 607 | 601 | 605 | 4,300 |
| 2025/02/06 | 607 | 607 | 600 | 600 | 16,100 |
| 2025/02/05 | 611 | 611 | 606 | 607 | 5,500 |
| 2025/02/04 | 614 | 614 | 610 | 612 | 4,600 |
| 2025/02/03 | 610 | 614 | 610 | 611 | 10,800 |
| 2025/01/31 | 610 | 617 | 610 | 610 | 8,700 |
| 2025/01/30 | 617 | 618 | 608 | 610 | 11,100 |
| 2025/01/29 | 612 | 617 | 611 | 617 | 15,100 |
| 2025/01/28 | 610 | 616 | 609 | 610 | 16,900 |
| 2025/01/27 | 609 | 610 | 604 | 610 | 12,800 |
| 2025/01/24 | 608 | 609 | 603 | 603 | 8,700 |
| 2025/01/23 | 602 | 609 | 602 | 603 | 15,000 |
| 2025/01/22 | 601 | 607 | 600 | 600 | 8,300 |
| 2025/01/21 | 604 | 609 | 600 | 600 | 9,800 |
| 2025/01/20 | 608 | 611 | 600 | 601 | 16,800 |
| 2025/01/17 | 606 | 606 | 601 | 601 | 4,300 |
| 2025/01/16 | 604 | 611 | 600 | 611 | 8,700 |
| 2025/01/15 | 592 | 606 | 592 | 605 | 8,900 |
| 2025/01/14 | 590 | 599 | 590 | 592 | 13,500 |
| 2025/01/10 | 595 | 595 | 586 | 595 | 12,400 |
| 2025/01/09 | 601 | 602 | 594 | 595 | 16,500 |
| 2025/01/08 | 604 | 605 | 600 | 600 | 17,200 |
| 2025/01/07 | 605 | 614 | 604 | 604 | 11,100 |
| 2025/01/06 | 611 | 620 | 605 | 605 | 18,400 |
| 2024/12/30 | 615 | 623 | 608 | 618 | 30,900 |
| 2024/12/27 | 637 | 637 | 617 | 622 | 75,600 |
| 2024/12/26 | 697 | 699 | 648 | 648 | 171,600 |
| 2024/12/25 | 696 | 731 | 689 | 698 | 174,800 |
| 2024/12/24 | 640 | 669 | 640 | 661 | 102,200 |
| 2024/12/23 | 637 | 638 | 630 | 633 | 22,900 |
| 2024/12/20 | 629 | 638 | 624 | 635 | 16,100 |
| 2024/12/19 | 635 | 635 | 624 | 629 | 19,000 |
| 2024/12/18 | 631 | 636 | 628 | 633 | 12,900 |
| 2024/12/17 | 638 | 638 | 631 | 633 | 15,200 |
| 2024/12/16 | 624 | 636 | 624 | 636 | 36,800 |
| 2024/12/13 | 620 | 620 | 615 | 620 | 18,000 |
| 2024/12/12 | 615 | 620 | 610 | 617 | 26,500 |
| 2024/12/11 | 610 | 613 | 607 | 613 | 8,800 |
| 2024/12/10 | 610 | 610 | 606 | 610 | 12,000 |
| 2024/12/09 | 609 | 610 | 606 | 610 | 23,500 |
| 2024/12/06 | 604 | 606 | 600 | 606 | 8,500 |
| 2024/12/05 | 602 | 606 | 600 | 604 | 14,400 |
| 2024/12/04 | 602 | 605 | 602 | 602 | 7,300 |
| 2024/12/03 | 604 | 604 | 599 | 602 | 15,100 |
| 2024/12/02 | 595 | 603 | 595 | 603 | 25,000 |
| 2024/11/29 | 593 | 597 | 593 | 594 | 16,900 |
| 2024/11/28 | 592 | 596 | 592 | 593 | 8,300 |
| 2024/11/27 | 601 | 601 | 592 | 592 | 9,000 |
| 2024/11/26 | 601 | 601 | 595 | 598 | 9,200 |
| 2024/11/25 | 600 | 601 | 596 | 599 | 6,900 |
| 2024/11/22 | 601 | 603 | 593 | 599 | 14,700 |
| 2024/11/21 | 590 | 593 | 586 | 593 | 7,400 |
| 2024/11/20 | 586 | 589 | 585 | 585 | 11,200 |
| 2024/11/19 | 569 | 602 | 569 | 585 | 54,400 |
| 2024/11/18 | 595 | 602 | 559 | 559 | 83,500 |
| 2024/11/15 | 597 | 599 | 592 | 595 | 14,500 |
| 2024/11/14 | 591 | 600 | 590 | 597 | 14,700 |
| 2024/11/13 | 591 | 594 | 588 | 590 | 5,400 |
| 2024/11/12 | 590 | 595 | 589 | 589 | 10,800 |
| 2024/11/11 | 598 | 598 | 590 | 590 | 10,100 |
| 2024/11/08 | 594 | 599 | 591 | 596 | 8,900 |
| 2024/11/07 | 595 | 595 | 590 | 590 | 6,000 |
| 2024/11/06 | 596 | 598 | 588 | 597 | 7,800 |
| 2024/11/05 | 586 | 595 | 586 | 594 | 10,500 |
| 2024/11/01 | 582 | 589 | 581 | 584 | 13,000 |
| 2024/10/31 | 579 | 582 | 579 | 582 | 14,800 |
| 2024/10/30 | 584 | 585 | 579 | 579 | 10,100 |
| 2024/10/29 | 581 | 584 | 579 | 584 | 6,200 |
| 2024/10/28 | 580 | 582 | 579 | 581 | 7,700 |
| 2024/10/25 | 590 | 590 | 580 | 582 | 11,100 |
| 2024/10/24 | 588 | 588 | 585 | 585 | 7,100 |
| 2024/10/23 | 591 | 593 | 588 | 588 | 13,700 |
| 2024/10/22 | 591 | 600 | 591 | 591 | 12,100 |
| 2024/10/21 | 592 | 597 | 592 | 592 | 6,700 |
| 2024/10/18 | 593 | 597 | 591 | 592 | 5,700 |
| 2024/10/17 | 594 | 599 | 592 | 592 | 8,600 |
| 2024/10/16 | 597 | 597 | 590 | 594 | 13,800 |
| 2024/10/15 | 599 | 600 | 597 | 597 | 8,100 |
| 2024/10/11 | 597 | 598 | 597 | 597 | 1,100 |
| 2024/10/10 | 597 | 604 | 597 | 597 | 6,800 |