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 |
---|---|---|---|---|---|
2022/12/30 | 709 | 709 | 689 | 689 | 66,700 |
2022/12/29 | 720 | 728 | 686 | 704 | 171,600 |
2022/12/28 | 710 | 723 | 699 | 720 | 244,900 |
2022/12/27 | 689 | 707 | 685 | 695 | 91,000 |
2022/12/26 | 691 | 695 | 674 | 680 | 137,000 |
2022/12/23 | 668 | 720 | 662 | 700 | 327,500 |
2022/12/22 | 637 | 661 | 636 | 654 | 41,200 |
2022/12/21 | 635 | 644 | 633 | 636 | 43,000 |
2022/12/20 | 651 | 654 | 631 | 644 | 72,900 |
2022/12/19 | 660 | 660 | 650 | 651 | 53,900 |
2022/12/16 | 675 | 675 | 661 | 661 | 31,300 |
2022/12/15 | 672 | 678 | 667 | 677 | 29,000 |
2022/12/14 | 666 | 673 | 660 | 673 | 22,400 |
2022/12/13 | 662 | 670 | 662 | 666 | 21,500 |
2022/12/12 | 668 | 668 | 659 | 661 | 17,000 |
2022/12/09 | 659 | 669 | 655 | 668 | 38,300 |
2022/12/08 | 668 | 672 | 660 | 666 | 25,900 |
2022/12/07 | 665 | 674 | 651 | 671 | 45,200 |
2022/12/06 | 678 | 679 | 663 | 671 | 67,000 |
2022/12/05 | 686 | 686 | 680 | 681 | 32,500 |
2022/12/02 | 692 | 694 | 684 | 686 | 34,300 |
2022/12/01 | 696 | 696 | 686 | 696 | 28,600 |
2022/11/30 | 693 | 697 | 684 | 689 | 23,300 |
2022/11/29 | 687 | 694 | 682 | 692 | 18,000 |
2022/11/28 | 691 | 693 | 683 | 687 | 35,900 |
2022/11/25 | 704 | 704 | 694 | 695 | 16,600 |
2022/11/24 | 700 | 709 | 700 | 702 | 17,200 |
2022/11/22 | 711 | 720 | 695 | 699 | 34,500 |
2022/11/21 | 719 | 719 | 692 | 707 | 31,300 |
2022/11/18 | 703 | 716 | 698 | 715 | 33,100 |
2022/11/17 | 700 | 713 | 693 | 703 | 29,200 |
2022/11/16 | 699 | 705 | 680 | 699 | 49,000 |
2022/11/15 | 703 | 717 | 685 | 696 | 77,400 |
2022/11/14 | 693 | 705 | 684 | 703 | 42,400 |
2022/11/11 | 688 | 699 | 680 | 695 | 44,500 |
2022/11/10 | 682 | 699 | 670 | 674 | 25,400 |
2022/11/09 | 668 | 680 | 668 | 680 | 13,300 |
2022/11/08 | 664 | 674 | 661 | 668 | 15,100 |
2022/11/07 | 665 | 666 | 660 | 664 | 10,000 |
2022/11/04 | 664 | 664 | 654 | 662 | 14,100 |
2022/11/02 | 662 | 665 | 661 | 664 | 4,400 |
2022/11/01 | 660 | 666 | 656 | 665 | 15,500 |
2022/10/31 | 664 | 665 | 657 | 662 | 18,500 |
2022/10/28 | 663 | 670 | 660 | 664 | 10,900 |
2022/10/27 | 665 | 678 | 665 | 673 | 16,200 |
2022/10/26 | 656 | 670 | 654 | 668 | 22,100 |
2022/10/25 | 659 | 662 | 652 | 656 | 14,900 |
2022/10/24 | 655 | 659 | 651 | 653 | 13,200 |
2022/10/21 | 653 | 654 | 644 | 650 | 14,300 |
2022/10/20 | 656 | 656 | 646 | 651 | 23,100 |
2022/10/19 | 659 | 665 | 657 | 663 | 8,200 |
2022/10/18 | 654 | 665 | 654 | 659 | 11,600 |
2022/10/17 | 648 | 655 | 640 | 653 | 12,200 |
2022/10/14 | 658 | 660 | 643 | 650 | 23,700 |
2022/10/13 | 654 | 654 | 641 | 653 | 16,400 |
2022/10/12 | 654 | 656 | 639 | 646 | 25,300 |
2022/10/11 | 670 | 670 | 648 | 659 | 43,500 |
2022/10/07 | 693 | 696 | 676 | 676 | 34,400 |
2022/10/06 | 676 | 694 | 670 | 693 | 44,400 |
2022/10/05 | 669 | 682 | 665 | 671 | 28,100 |
2022/10/04 | 672 | 681 | 663 | 665 | 23,100 |
2022/10/03 | 651 | 663 | 630 | 662 | 32,000 |
2022/09/30 | 651 | 668 | 646 | 651 | 18,500 |
2022/09/29 | 669 | 680 | 655 | 656 | 17,900 |
2022/09/28 | 660 | 668 | 650 | 661 | 36,200 |
2022/09/27 | 632 | 672 | 632 | 670 | 52,800 |
2022/09/26 | 630 | 647 | 630 | 632 | 43,100 |
2022/09/22 | 629 | 646 | 626 | 643 | 15,500 |
2022/09/21 | 644 | 644 | 630 | 631 | 16,800 |
2022/09/20 | 660 | 662 | 635 | 644 | 42,800 |
2022/09/16 | 664 | 667 | 655 | 657 | 41,600 |
2022/09/15 | 679 | 682 | 666 | 667 | 15,900 |
2022/09/14 | 675 | 677 | 659 | 666 | 56,400 |
2022/09/13 | 690 | 700 | 680 | 685 | 26,000 |
2022/09/12 | 707 | 707 | 690 | 690 | 16,800 |
2022/09/09 | 700 | 710 | 696 | 699 | 44,700 |
2022/09/08 | 711 | 711 | 682 | 690 | 40,800 |
2022/09/07 | 698 | 710 | 677 | 699 | 39,400 |
2022/09/06 | 679 | 710 | 675 | 698 | 69,800 |
2022/09/05 | 665 | 687 | 657 | 677 | 25,900 |
2022/09/02 | 675 | 682 | 658 | 665 | 38,400 |
2022/09/01 | 682 | 689 | 673 | 679 | 28,500 |
2022/08/31 | 696 | 696 | 685 | 689 | 33,000 |
2022/08/30 | 706 | 706 | 689 | 703 | 22,600 |
2022/08/29 | 676 | 709 | 672 | 704 | 93,800 |
2022/08/26 | 739 | 740 | 708 | 708 | 81,600 |
2022/08/25 | 750 | 750 | 730 | 735 | 39,100 |
2022/08/24 | 730 | 748 | 721 | 748 | 67,500 |
2022/08/23 | 718 | 733 | 713 | 728 | 30,100 |
2022/08/22 | 696 | 730 | 692 | 730 | 81,300 |
2022/08/19 | 721 | 732 | 700 | 714 | 86,000 |
2022/08/18 | 671 | 719 | 666 | 707 | 101,000 |
2022/08/17 | 662 | 701 | 662 | 685 | 165,900 |
2022/08/16 | 671 | 671 | 637 | 657 | 193,100 |
2022/08/15 | 616 | 626 | 614 | 621 | 55,600 |
2022/08/12 | 615 | 616 | 606 | 614 | 20,200 |
2022/08/10 | 611 | 613 | 608 | 610 | 17,200 |
2022/08/09 | 614 | 619 | 611 | 613 | 14,800 |
2022/08/08 | 618 | 620 | 614 | 614 | 16,200 |
2022/08/05 | 625 | 627 | 617 | 624 | 19,600 |
2022/08/04 | 619 | 626 | 617 | 625 | 21,900 |
2022/08/03 | 623 | 624 | 612 | 619 | 18,600 |
2022/08/02 | 614 | 620 | 603 | 620 | 17,800 |
2022/08/01 | 610 | 616 | 602 | 616 | 18,100 |
2022/07/29 | 601 | 613 | 601 | 610 | 16,000 |
2022/07/28 | 600 | 604 | 591 | 601 | 13,200 |
2022/07/27 | 595 | 596 | 589 | 596 | 8,500 |
2022/07/26 | 594 | 600 | 589 | 595 | 13,900 |
2022/07/25 | 610 | 610 | 590 | 594 | 30,900 |
2022/07/22 | 615 | 618 | 605 | 610 | 36,600 |
2022/07/21 | 600 | 621 | 599 | 619 | 53,200 |
2022/07/20 | 585 | 600 | 583 | 596 | 27,400 |
2022/07/19 | 581 | 585 | 576 | 579 | 19,100 |
2022/07/15 | 583 | 584 | 575 | 583 | 14,600 |
2022/07/14 | 575 | 587 | 575 | 576 | 21,600 |
2022/07/13 | 574 | 582 | 572 | 582 | 20,800 |
2022/07/12 | 585 | 590 | 574 | 574 | 43,600 |
2022/07/11 | 596 | 601 | 587 | 590 | 24,300 |
2022/07/08 | 587 | 594 | 580 | 587 | 31,500 |
2022/07/07 | 585 | 594 | 580 | 587 | 23,100 |
2022/07/06 | 573 | 590 | 573 | 585 | 29,300 |
2022/07/05 | 570 | 582 | 569 | 573 | 22,300 |
2022/07/04 | 570 | 580 | 568 | 569 | 20,800 |
2022/07/01 | 573 | 583 | 561 | 565 | 70,900 |
2022/06/30 | 592 | 596 | 575 | 576 | 57,600 |
2022/06/29 | 591 | 606 | 589 | 594 | 69,600 |
2022/06/28 | 610 | 630 | 596 | 611 | 296,800 |
2022/06/27 | 605 | 608 | 586 | 600 | 250,600 |
2022/06/24 | 580 | 610 | 580 | 609 | 77,000 |
2022/06/23 | 589 | 593 | 573 | 573 | 44,000 |
2022/06/22 | 603 | 603 | 585 | 589 | 37,100 |
2022/06/21 | 581 | 603 | 580 | 600 | 60,600 |
2022/06/20 | 598 | 599 | 569 | 580 | 59,300 |
2022/06/17 | 572 | 594 | 566 | 579 | 78,100 |
2022/06/16 | 593 | 606 | 580 | 582 | 66,100 |
2022/06/15 | 614 | 614 | 592 | 592 | 40,600 |
2022/06/14 | 599 | 604 | 592 | 604 | 66,900 |
2022/06/13 | 611 | 611 | 602 | 606 | 50,100 |
2022/06/10 | 637 | 640 | 620 | 621 | 49,600 |
2022/06/09 | 634 | 655 | 631 | 654 | 63,600 |
2022/06/08 | 624 | 634 | 621 | 634 | 41,300 |
2022/06/07 | 620 | 620 | 608 | 618 | 19,200 |
2022/06/06 | 608 | 619 | 602 | 619 | 22,200 |
2022/06/03 | 618 | 620 | 612 | 618 | 23,100 |
2022/06/02 | 618 | 618 | 602 | 610 | 31,300 |
2022/06/01 | 627 | 630 | 613 | 614 | 26,200 |
2022/05/31 | 628 | 633 | 613 | 627 | 18,900 |
2022/05/30 | 585 | 628 | 585 | 628 | 104,000 |
2022/05/27 | 611 | 617 | 580 | 580 | 106,500 |
2022/05/26 | 601 | 617 | 601 | 607 | 42,600 |
2022/05/25 | 609 | 609 | 597 | 604 | 68,200 |
2022/05/24 | 624 | 624 | 603 | 609 | 84,900 |
2022/05/23 | 625 | 630 | 621 | 625 | 27,900 |
2022/05/20 | 628 | 629 | 618 | 625 | 38,200 |
2022/05/19 | 620 | 644 | 620 | 629 | 62,800 |
2022/05/18 | 643 | 676 | 643 | 649 | 59,900 |
2022/05/17 | 647 | 661 | 625 | 631 | 73,200 |
2022/05/16 | 655 | 683 | 637 | 657 | 90,900 |
2022/05/13 | 632 | 661 | 630 | 655 | 39,400 |
2022/05/12 | 652 | 652 | 630 | 630 | 49,000 |
2022/05/11 | 665 | 682 | 648 | 665 | 27,900 |
2022/05/10 | 658 | 665 | 631 | 665 | 58,400 |
2022/05/09 | 672 | 672 | 654 | 655 | 40,200 |
2022/05/06 | 684 | 688 | 665 | 682 | 28,100 |
2022/05/02 | 681 | 695 | 676 | 684 | 15,500 |
2022/04/28 | 695 | 695 | 682 | 691 | 9,700 |
2022/04/27 | 680 | 698 | 667 | 697 | 59,300 |
2022/04/26 | 690 | 701 | 681 | 701 | 21,700 |
2022/04/25 | 679 | 695 | 671 | 690 | 42,400 |
2022/04/22 | 691 | 705 | 684 | 699 | 61,300 |
2022/04/21 | 703 | 720 | 685 | 709 | 56,800 |
2022/04/20 | 740 | 741 | 713 | 717 | 62,900 |
2022/04/19 | 743 | 750 | 729 | 740 | 36,400 |
2022/04/18 | 747 | 755 | 735 | 735 | 72,100 |
2022/04/15 | 770 | 777 | 747 | 764 | 60,100 |
2022/04/14 | 790 | 790 | 769 | 778 | 39,500 |
2022/04/13 | 745 | 802 | 745 | 788 | 78,800 |
2022/04/12 | 747 | 763 | 739 | 741 | 52,000 |
2022/04/11 | 766 | 778 | 758 | 758 | 33,700 |
2022/04/08 | 761 | 784 | 761 | 782 | 31,800 |
2022/04/07 | 777 | 777 | 756 | 758 | 54,400 |
2022/04/06 | 801 | 807 | 789 | 796 | 74,200 |
2022/04/05 | 815 | 827 | 804 | 823 | 50,800 |
2022/04/04 | 800 | 816 | 789 | 806 | 65,300 |
2022/04/01 | 775 | 802 | 746 | 801 | 67,800 |
2022/03/31 | 755 | 795 | 736 | 775 | 67,800 |
2022/03/30 | 726 | 765 | 726 | 764 | 71,600 |
2022/03/29 | 700 | 726 | 700 | 726 | 36,600 |
2022/03/28 | 714 | 714 | 686 | 695 | 44,800 |
2022/03/25 | 724 | 732 | 707 | 714 | 45,500 |
2022/03/24 | 710 | 723 | 699 | 717 | 39,400 |
2022/03/23 | 691 | 722 | 690 | 718 | 65,400 |
2022/03/22 | 702 | 702 | 680 | 692 | 40,900 |
2022/03/18 | 701 | 702 | 684 | 700 | 51,500 |
2022/03/17 | 677 | 700 | 677 | 696 | 86,900 |
2022/03/16 | 649 | 664 | 640 | 658 | 59,100 |
2022/03/15 | 621 | 638 | 615 | 632 | 41,900 |
2022/03/14 | 625 | 635 | 618 | 622 | 30,700 |
2022/03/11 | 629 | 631 | 606 | 618 | 63,800 |
2022/03/10 | 638 | 645 | 630 | 630 | 48,400 |
2022/03/09 | 615 | 633 | 601 | 608 | 97,000 |
2022/03/08 | 604 | 643 | 604 | 615 | 82,700 |
2022/03/07 | 640 | 643 | 601 | 624 | 149,100 |
2022/03/04 | 665 | 667 | 641 | 650 | 74,300 |
2022/03/03 | 706 | 717 | 671 | 675 | 74,500 |
2022/03/02 | 702 | 708 | 673 | 696 | 102,600 |
2022/03/01 | 688 | 725 | 688 | 720 | 99,600 |
2022/02/28 | 659 | 673 | 641 | 672 | 77,500 |
2022/02/25 | 620 | 665 | 620 | 662 | 176,700 |
2022/02/24 | 615 | 638 | 597 | 602 | 178,900 |
2022/02/22 | 617 | 637 | 617 | 629 | 62,700 |
2022/02/21 | 618 | 641 | 606 | 637 | 81,700 |
2022/02/18 | 609 | 640 | 606 | 625 | 86,900 |
2022/02/17 | 642 | 645 | 625 | 628 | 65,700 |
2022/02/16 | 649 | 657 | 633 | 639 | 68,000 |
2022/02/15 | 660 | 662 | 631 | 633 | 98,800 |
2022/02/14 | 661 | 661 | 632 | 642 | 130,500 |
2022/02/10 | 670 | 692 | 665 | 689 | 97,000 |
2022/02/09 | 664 | 675 | 653 | 668 | 36,600 |
2022/02/08 | 650 | 671 | 639 | 644 | 85,500 |
2022/02/07 | 671 | 674 | 643 | 654 | 58,700 |
2022/02/04 | 650 | 671 | 633 | 671 | 96,900 |
2022/02/03 | 670 | 675 | 653 | 658 | 93,300 |
2022/02/02 | 674 | 698 | 665 | 698 | 95,700 |
2022/02/01 | 660 | 680 | 643 | 644 | 108,900 |
2022/01/31 | 611 | 660 | 610 | 650 | 104,700 |
2022/01/28 | 622 | 635 | 606 | 620 | 114,300 |
2022/01/27 | 656 | 668 | 610 | 615 | 202,100 |
2022/01/26 | 645 | 679 | 640 | 665 | 119,100 |
2022/01/25 | 703 | 718 | 638 | 645 | 210,100 |
2022/01/24 | 683 | 702 | 667 | 701 | 77,100 |
2022/01/21 | 691 | 704 | 675 | 693 | 79,500 |
2022/01/20 | 675 | 720 | 673 | 720 | 127,400 |
2022/01/19 | 721 | 725 | 681 | 683 | 146,000 |
2022/01/18 | 745 | 760 | 726 | 736 | 64,600 |
2022/01/17 | 742 | 756 | 731 | 741 | 75,700 |
2022/01/14 | 766 | 768 | 731 | 739 | 197,000 |
2022/01/13 | 823 | 831 | 785 | 786 | 81,600 |
2022/01/12 | 805 | 837 | 801 | 836 | 68,400 |
2022/01/11 | 800 | 800 | 770 | 784 | 96,300 |
2022/01/07 | 810 | 832 | 782 | 804 | 128,900 |
2022/01/06 | 841 | 846 | 801 | 810 | 155,800 |
2022/01/05 | 892 | 892 | 845 | 856 | 125,200 |
2022/01/04 | 931 | 955 | 897 | 905 | 88,700 |