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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 597 | 597 | 596 | 596 | 4,400 |
| 2024/10/08 | 603 | 603 | 594 | 597 | 9,800 |
| 2024/10/07 | 604 | 605 | 600 | 602 | 15,600 |
| 2024/10/04 | 600 | 603 | 600 | 602 | 12,400 |
| 2024/10/03 | 598 | 600 | 595 | 596 | 5,200 |
| 2024/10/02 | 602 | 607 | 591 | 597 | 22,300 |
| 2024/10/01 | 597 | 610 | 597 | 601 | 18,800 |
| 2024/09/30 | 595 | 597 | 595 | 595 | 1,800 |
| 2024/09/27 | 596 | 600 | 595 | 598 | 2,800 |
| 2024/09/26 | 597 | 598 | 595 | 595 | 8,800 |
| 2024/09/25 | 602 | 603 | 597 | 597 | 6,300 |
| 2024/09/24 | 596 | 600 | 595 | 600 | 11,400 |
| 2024/09/20 | 596 | 600 | 593 | 596 | 9,300 |
| 2024/09/19 | 595 | 597 | 593 | 596 | 12,900 |
| 2024/09/18 | 594 | 594 | 590 | 593 | 6,800 |
| 2024/09/17 | 591 | 591 | 582 | 589 | 13,700 |
| 2024/09/13 | 596 | 597 | 584 | 591 | 20,300 |
| 2024/09/12 | 600 | 605 | 597 | 603 | 11,600 |
| 2024/09/11 | 597 | 608 | 589 | 600 | 25,800 |
| 2024/09/10 | 600 | 604 | 594 | 604 | 4,400 |
| 2024/09/09 | 571 | 608 | 571 | 602 | 27,200 |
| 2024/09/06 | 599 | 599 | 590 | 591 | 14,500 |
| 2024/09/05 | 596 | 596 | 587 | 595 | 13,400 |
| 2024/09/04 | 598 | 599 | 588 | 588 | 17,400 |
| 2024/09/03 | 595 | 600 | 593 | 600 | 17,700 |
| 2024/09/02 | 604 | 604 | 593 | 598 | 32,300 |
| 2024/08/30 | 596 | 604 | 596 | 596 | 6,100 |
| 2024/08/29 | 598 | 603 | 596 | 597 | 10,500 |
| 2024/08/28 | 602 | 606 | 597 | 600 | 15,700 |
| 2024/08/27 | 610 | 610 | 600 | 606 | 19,800 |
| 2024/08/26 | 600 | 605 | 595 | 603 | 21,900 |
| 2024/08/23 | 607 | 607 | 600 | 602 | 4,200 |
| 2024/08/22 | 600 | 608 | 599 | 600 | 16,300 |
| 2024/08/21 | 595 | 602 | 592 | 599 | 10,300 |
| 2024/08/20 | 602 | 607 | 599 | 600 | 17,300 |
| 2024/08/19 | 600 | 600 | 588 | 597 | 14,200 |
| 2024/08/16 | 609 | 609 | 593 | 597 | 24,100 |
| 2024/08/15 | 591 | 605 | 583 | 599 | 48,200 |
| 2024/08/14 | 578 | 593 | 570 | 581 | 59,500 |
| 2024/08/13 | 548 | 568 | 545 | 568 | 21,400 |
| 2024/08/09 | 567 | 568 | 545 | 547 | 46,900 |
| 2024/08/08 | 550 | 561 | 550 | 561 | 19,800 |
| 2024/08/07 | 508 | 561 | 508 | 552 | 90,700 |
| 2024/08/06 | 500 | 529 | 489 | 500 | 156,100 |
| 2024/08/05 | 471 | 535 | 471 | 498 | 183,700 |
| 2024/08/02 | 590 | 593 | 570 | 571 | 81,100 |
| 2024/08/01 | 607 | 607 | 596 | 600 | 27,600 |
| 2024/07/31 | 606 | 606 | 600 | 604 | 4,000 |
| 2024/07/30 | 605 | 605 | 600 | 600 | 7,700 |
| 2024/07/29 | 601 | 610 | 600 | 606 | 17,000 |
| 2024/07/26 | 607 | 609 | 600 | 600 | 12,500 |
| 2024/07/25 | 609 | 609 | 600 | 608 | 45,000 |
| 2024/07/24 | 617 | 617 | 606 | 608 | 19,800 |
| 2024/07/23 | 620 | 625 | 617 | 617 | 9,200 |
| 2024/07/22 | 621 | 625 | 611 | 622 | 17,900 |
| 2024/07/19 | 614 | 619 | 614 | 619 | 8,000 |
| 2024/07/18 | 612 | 618 | 610 | 615 | 13,700 |
| 2024/07/17 | 608 | 611 | 608 | 609 | 12,500 |
| 2024/07/16 | 617 | 617 | 608 | 608 | 13,500 |
| 2024/07/12 | 610 | 618 | 608 | 618 | 26,900 |
| 2024/07/11 | 609 | 610 | 608 | 608 | 13,200 |
| 2024/07/10 | 609 | 610 | 608 | 608 | 4,200 |
| 2024/07/09 | 608 | 611 | 607 | 607 | 22,100 |
| 2024/07/08 | 614 | 615 | 608 | 610 | 6,800 |
| 2024/07/05 | 610 | 613 | 608 | 612 | 25,800 |
| 2024/07/04 | 614 | 615 | 610 | 610 | 13,200 |
| 2024/07/03 | 622 | 622 | 600 | 614 | 70,900 |
| 2024/07/02 | 630 | 630 | 622 | 622 | 17,300 |
| 2024/07/01 | 627 | 632 | 627 | 630 | 9,200 |
| 2024/06/28 | 634 | 635 | 623 | 627 | 34,900 |
| 2024/06/27 | 632 | 647 | 628 | 628 | 117,500 |
| 2024/06/26 | 655 | 663 | 652 | 652 | 225,000 |
| 2024/06/25 | 652 | 658 | 650 | 656 | 53,200 |
| 2024/06/24 | 652 | 657 | 647 | 649 | 45,900 |
| 2024/06/21 | 654 | 660 | 648 | 651 | 29,000 |
| 2024/06/20 | 649 | 658 | 649 | 651 | 10,700 |
| 2024/06/19 | 649 | 655 | 648 | 648 | 6,000 |
| 2024/06/18 | 643 | 654 | 642 | 645 | 15,800 |
| 2024/06/17 | 646 | 649 | 641 | 646 | 19,900 |
| 2024/06/14 | 645 | 652 | 645 | 649 | 16,300 |
| 2024/06/13 | 654 | 654 | 648 | 648 | 17,100 |
| 2024/06/12 | 653 | 663 | 652 | 653 | 18,800 |
| 2024/06/11 | 660 | 660 | 651 | 653 | 9,400 |
| 2024/06/10 | 650 | 663 | 650 | 652 | 11,200 |
| 2024/06/07 | 647 | 658 | 647 | 651 | 8,300 |
| 2024/06/06 | 659 | 670 | 647 | 647 | 21,200 |
| 2024/06/05 | 667 | 669 | 657 | 657 | 7,700 |
| 2024/06/04 | 668 | 675 | 662 | 673 | 17,300 |
| 2024/06/03 | 655 | 666 | 650 | 660 | 15,100 |
| 2024/05/31 | 640 | 655 | 635 | 645 | 18,600 |
| 2024/05/30 | 645 | 649 | 635 | 640 | 31,900 |
| 2024/05/29 | 645 | 652 | 645 | 646 | 12,700 |
| 2024/05/28 | 658 | 660 | 648 | 650 | 11,200 |
| 2024/05/27 | 661 | 661 | 645 | 655 | 16,000 |
| 2024/05/24 | 660 | 664 | 655 | 660 | 6,400 |
| 2024/05/23 | 668 | 668 | 655 | 658 | 18,500 |
| 2024/05/22 | 678 | 678 | 666 | 668 | 11,300 |
| 2024/05/21 | 680 | 680 | 668 | 668 | 8,200 |
| 2024/05/20 | 670 | 680 | 664 | 673 | 17,700 |
| 2024/05/17 | 655 | 660 | 650 | 660 | 17,600 |
| 2024/05/16 | 667 | 676 | 642 | 661 | 47,600 |
| 2024/05/15 | 685 | 685 | 637 | 667 | 99,200 |
| 2024/05/14 | 710 | 719 | 710 | 715 | 6,300 |
| 2024/05/13 | 720 | 720 | 707 | 710 | 11,900 |
| 2024/05/10 | 733 | 733 | 719 | 719 | 9,700 |
| 2024/05/09 | 721 | 728 | 713 | 723 | 7,600 |
| 2024/05/08 | 718 | 723 | 716 | 721 | 9,500 |
| 2024/05/07 | 705 | 717 | 705 | 712 | 12,900 |
| 2024/05/02 | 702 | 711 | 701 | 711 | 3,400 |
| 2024/05/01 | 701 | 702 | 699 | 701 | 4,500 |
| 2024/04/30 | 710 | 710 | 696 | 706 | 7,600 |
| 2024/04/26 | 703 | 709 | 696 | 705 | 10,100 |
| 2024/04/25 | 711 | 711 | 700 | 702 | 10,900 |
| 2024/04/24 | 720 | 720 | 711 | 715 | 5,100 |
| 2024/04/23 | 710 | 719 | 710 | 719 | 10,000 |
| 2024/04/22 | 701 | 719 | 701 | 719 | 11,800 |
| 2024/04/19 | 716 | 716 | 693 | 709 | 24,100 |
| 2024/04/18 | 702 | 723 | 702 | 722 | 10,400 |
| 2024/04/17 | 718 | 718 | 702 | 704 | 17,000 |
| 2024/04/16 | 734 | 741 | 700 | 723 | 61,900 |
| 2024/04/15 | 751 | 751 | 727 | 734 | 35,700 |
| 2024/04/12 | 756 | 760 | 751 | 751 | 8,800 |
| 2024/04/11 | 756 | 757 | 747 | 752 | 6,500 |
| 2024/04/10 | 751 | 762 | 745 | 762 | 21,000 |
| 2024/04/09 | 736 | 751 | 736 | 751 | 15,300 |
| 2024/04/08 | 750 | 752 | 734 | 736 | 33,200 |
| 2024/04/05 | 755 | 761 | 730 | 751 | 66,800 |
| 2024/04/04 | 785 | 788 | 770 | 771 | 17,100 |
| 2024/04/03 | 773 | 787 | 767 | 780 | 14,100 |
| 2024/04/02 | 803 | 803 | 777 | 777 | 25,300 |
| 2024/04/01 | 820 | 820 | 796 | 796 | 18,200 |
| 2024/03/29 | 795 | 820 | 795 | 820 | 20,600 |
| 2024/03/28 | 797 | 810 | 780 | 791 | 30,000 |
| 2024/03/27 | 787 | 799 | 785 | 799 | 8,000 |
| 2024/03/26 | 797 | 809 | 780 | 786 | 40,500 |
| 2024/03/25 | 803 | 836 | 795 | 795 | 73,600 |
| 2024/03/22 | 806 | 811 | 795 | 803 | 22,400 |
| 2024/03/21 | 811 | 825 | 807 | 807 | 30,100 |
| 2024/03/19 | 825 | 825 | 798 | 800 | 30,000 |
| 2024/03/18 | 813 | 824 | 807 | 824 | 20,400 |
| 2024/03/15 | 779 | 822 | 771 | 816 | 48,100 |
| 2024/03/14 | 794 | 794 | 777 | 781 | 14,300 |
| 2024/03/13 | 774 | 795 | 770 | 787 | 31,500 |
| 2024/03/12 | 733 | 772 | 731 | 772 | 46,500 |
| 2024/03/11 | 763 | 774 | 733 | 743 | 154,500 |
| 2024/03/08 | 818 | 830 | 798 | 798 | 90,200 |
| 2024/03/07 | 867 | 867 | 832 | 833 | 72,000 |
| 2024/03/06 | 845 | 867 | 834 | 867 | 43,300 |
| 2024/03/05 | 838 | 847 | 817 | 845 | 56,900 |
| 2024/03/04 | 800 | 840 | 800 | 830 | 71,500 |
| 2024/03/01 | 786 | 796 | 775 | 796 | 32,700 |
| 2024/02/29 | 799 | 799 | 782 | 786 | 17,600 |
| 2024/02/28 | 789 | 807 | 773 | 799 | 82,100 |
| 2024/02/27 | 782 | 791 | 755 | 782 | 48,700 |
| 2024/02/26 | 757 | 782 | 749 | 773 | 58,300 |
| 2024/02/22 | 732 | 760 | 725 | 750 | 68,300 |
| 2024/02/21 | 734 | 736 | 723 | 723 | 18,100 |
| 2024/02/20 | 730 | 737 | 725 | 733 | 20,500 |
| 2024/02/19 | 735 | 742 | 724 | 730 | 25,200 |
| 2024/02/16 | 727 | 741 | 723 | 732 | 34,100 |
| 2024/02/15 | 750 | 755 | 725 | 727 | 63,800 |
| 2024/02/14 | 739 | 745 | 729 | 740 | 37,900 |
| 2024/02/13 | 752 | 752 | 730 | 749 | 36,700 |
| 2024/02/09 | 745 | 763 | 740 | 752 | 47,900 |
| 2024/02/08 | 709 | 754 | 709 | 749 | 157,300 |
| 2024/02/07 | 707 | 709 | 700 | 709 | 14,900 |
| 2024/02/06 | 709 | 709 | 694 | 707 | 15,000 |
| 2024/02/05 | 696 | 707 | 691 | 707 | 28,800 |
| 2024/02/02 | 688 | 697 | 688 | 689 | 11,300 |
| 2024/02/01 | 700 | 700 | 683 | 690 | 26,100 |
| 2024/01/31 | 706 | 707 | 689 | 699 | 21,200 |
| 2024/01/30 | 698 | 706 | 698 | 706 | 28,800 |
| 2024/01/29 | 684 | 696 | 684 | 696 | 12,500 |
| 2024/01/26 | 697 | 697 | 683 | 684 | 12,200 |
| 2024/01/25 | 705 | 705 | 691 | 697 | 15,300 |
| 2024/01/24 | 693 | 701 | 691 | 699 | 11,100 |
| 2024/01/23 | 698 | 707 | 693 | 693 | 30,800 |
| 2024/01/22 | 688 | 695 | 684 | 695 | 27,800 |
| 2024/01/19 | 677 | 680 | 675 | 678 | 10,200 |
| 2024/01/18 | 686 | 698 | 675 | 677 | 34,700 |
| 2024/01/17 | 700 | 715 | 691 | 691 | 51,900 |
| 2024/01/16 | 697 | 698 | 685 | 698 | 19,000 |
| 2024/01/15 | 706 | 711 | 685 | 697 | 112,900 |
| 2024/01/12 | 705 | 723 | 674 | 686 | 151,300 |
| 2024/01/11 | 680 | 690 | 672 | 686 | 37,700 |
| 2024/01/10 | 680 | 700 | 670 | 670 | 74,500 |
| 2024/01/09 | 686 | 690 | 667 | 674 | 69,400 |
| 2024/01/05 | 645 | 670 | 645 | 666 | 53,600 |
| 2024/01/04 | 653 | 653 | 641 | 653 | 34,300 |