ウィルグループ(6089)の株価時系列情報
ウィルグループ(6089)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,236 | 1,246 | 1,222 | 1,246 | 372,700 |
| 2026/03/26 | 1,232 | 1,240 | 1,221 | 1,233 | 124,800 |
| 2026/03/25 | 1,231 | 1,235 | 1,223 | 1,230 | 97,200 |
| 2026/03/24 | 1,219 | 1,225 | 1,203 | 1,207 | 159,100 |
| 2026/03/23 | 1,241 | 1,241 | 1,197 | 1,197 | 155,600 |
| 2026/03/19 | 1,222 | 1,228 | 1,214 | 1,214 | 72,800 |
| 2026/03/18 | 1,231 | 1,232 | 1,222 | 1,229 | 91,100 |
| 2026/03/17 | 1,236 | 1,238 | 1,223 | 1,223 | 53,300 |
| 2026/03/16 | 1,230 | 1,230 | 1,221 | 1,225 | 60,100 |
| 2026/03/13 | 1,218 | 1,231 | 1,218 | 1,230 | 55,700 |
| 2026/03/12 | 1,247 | 1,247 | 1,223 | 1,232 | 71,300 |
| 2026/03/11 | 1,255 | 1,257 | 1,246 | 1,247 | 63,500 |
| 2026/03/10 | 1,262 | 1,263 | 1,245 | 1,256 | 46,100 |
| 2026/03/09 | 1,214 | 1,252 | 1,209 | 1,244 | 95,700 |
| 2026/03/06 | 1,259 | 1,260 | 1,241 | 1,244 | 54,400 |
| 2026/03/05 | 1,256 | 1,272 | 1,254 | 1,263 | 57,700 |
| 2026/03/04 | 1,246 | 1,252 | 1,211 | 1,226 | 124,100 |
| 2026/03/03 | 1,302 | 1,302 | 1,265 | 1,265 | 119,400 |
| 2026/03/02 | 1,284 | 1,315 | 1,273 | 1,308 | 85,000 |
| 2026/02/27 | 1,276 | 1,299 | 1,272 | 1,295 | 51,200 |
| 2026/02/26 | 1,272 | 1,282 | 1,266 | 1,266 | 75,400 |
| 2026/02/25 | 1,281 | 1,284 | 1,275 | 1,276 | 71,700 |
| 2026/02/24 | 1,281 | 1,290 | 1,268 | 1,282 | 75,900 |
| 2026/02/20 | 1,300 | 1,300 | 1,272 | 1,281 | 63,000 |
| 2026/02/19 | 1,310 | 1,310 | 1,292 | 1,301 | 61,400 |
| 2026/02/18 | 1,303 | 1,319 | 1,297 | 1,310 | 50,800 |
| 2026/02/17 | 1,295 | 1,304 | 1,282 | 1,289 | 53,300 |
| 2026/02/16 | 1,286 | 1,291 | 1,280 | 1,289 | 57,800 |
| 2026/02/13 | 1,290 | 1,317 | 1,271 | 1,277 | 174,900 |
| 2026/02/12 | 1,277 | 1,301 | 1,276 | 1,295 | 139,400 |
| 2026/02/10 | 1,260 | 1,294 | 1,257 | 1,263 | 137,400 |
| 2026/02/09 | 1,214 | 1,221 | 1,191 | 1,217 | 98,000 |
| 2026/02/06 | 1,196 | 1,199 | 1,188 | 1,193 | 31,700 |
| 2026/02/05 | 1,192 | 1,201 | 1,188 | 1,195 | 41,400 |
| 2026/02/04 | 1,181 | 1,193 | 1,177 | 1,188 | 27,600 |
| 2026/02/03 | 1,183 | 1,192 | 1,180 | 1,186 | 29,700 |
| 2026/02/02 | 1,198 | 1,201 | 1,178 | 1,179 | 47,800 |
| 2026/01/30 | 1,176 | 1,190 | 1,172 | 1,190 | 38,800 |
| 2026/01/29 | 1,171 | 1,175 | 1,160 | 1,172 | 45,300 |
| 2026/01/28 | 1,186 | 1,186 | 1,170 | 1,171 | 63,700 |
| 2026/01/27 | 1,185 | 1,192 | 1,179 | 1,191 | 37,800 |
| 2026/01/26 | 1,200 | 1,200 | 1,185 | 1,188 | 53,100 |
| 2026/01/23 | 1,205 | 1,212 | 1,201 | 1,202 | 26,500 |
| 2026/01/22 | 1,198 | 1,210 | 1,194 | 1,205 | 31,300 |
| 2026/01/21 | 1,200 | 1,200 | 1,182 | 1,182 | 66,300 |
| 2026/01/20 | 1,217 | 1,220 | 1,203 | 1,204 | 38,200 |
| 2026/01/19 | 1,222 | 1,225 | 1,211 | 1,217 | 39,300 |
| 2026/01/16 | 1,215 | 1,222 | 1,209 | 1,222 | 40,200 |
| 2026/01/15 | 1,206 | 1,216 | 1,206 | 1,212 | 28,800 |
| 2026/01/14 | 1,206 | 1,212 | 1,200 | 1,211 | 32,400 |
| 2026/01/13 | 1,212 | 1,216 | 1,198 | 1,202 | 50,600 |
| 2026/01/09 | 1,196 | 1,210 | 1,196 | 1,203 | 38,700 |
| 2026/01/08 | 1,199 | 1,203 | 1,188 | 1,188 | 53,700 |
| 2026/01/07 | 1,202 | 1,208 | 1,197 | 1,199 | 45,700 |
| 2026/01/06 | 1,191 | 1,208 | 1,190 | 1,202 | 67,600 |
| 2026/01/05 | 1,203 | 1,206 | 1,177 | 1,183 | 165,900 |
| 2025/12/30 | 1,184 | 1,205 | 1,182 | 1,197 | 253,000 |
| 2025/12/29 | 1,170 | 1,187 | 1,169 | 1,187 | 407,600 |
| 2025/12/26 | 1,161 | 1,165 | 1,158 | 1,164 | 81,800 |
| 2025/12/25 | 1,150 | 1,160 | 1,147 | 1,159 | 43,400 |
| 2025/12/24 | 1,139 | 1,150 | 1,139 | 1,148 | 44,600 |
| 2025/12/23 | 1,112 | 1,142 | 1,109 | 1,140 | 133,900 |
| 2025/12/22 | 1,149 | 1,149 | 1,132 | 1,133 | 53,400 |
| 2025/12/19 | 1,121 | 1,140 | 1,119 | 1,140 | 71,800 |
| 2025/12/18 | 1,124 | 1,127 | 1,121 | 1,125 | 51,400 |
| 2025/12/17 | 1,138 | 1,139 | 1,126 | 1,128 | 24,200 |
| 2025/12/16 | 1,144 | 1,146 | 1,131 | 1,131 | 46,600 |
| 2025/12/15 | 1,126 | 1,140 | 1,125 | 1,140 | 40,700 |
| 2025/12/12 | 1,136 | 1,137 | 1,123 | 1,123 | 35,100 |
| 2025/12/11 | 1,140 | 1,141 | 1,122 | 1,122 | 41,000 |
| 2025/12/10 | 1,146 | 1,146 | 1,135 | 1,137 | 26,400 |
| 2025/12/09 | 1,140 | 1,143 | 1,135 | 1,135 | 17,500 |
| 2025/12/08 | 1,148 | 1,148 | 1,137 | 1,143 | 36,000 |
| 2025/12/05 | 1,143 | 1,147 | 1,134 | 1,139 | 28,600 |
| 2025/12/04 | 1,135 | 1,149 | 1,129 | 1,146 | 46,400 |
| 2025/12/03 | 1,148 | 1,149 | 1,131 | 1,131 | 51,700 |
| 2025/12/02 | 1,157 | 1,158 | 1,148 | 1,149 | 38,200 |
| 2025/12/01 | 1,168 | 1,174 | 1,151 | 1,155 | 51,400 |
| 2025/11/28 | 1,157 | 1,167 | 1,155 | 1,167 | 53,600 |
| 2025/11/27 | 1,162 | 1,162 | 1,148 | 1,157 | 54,300 |
| 2025/11/26 | 1,165 | 1,173 | 1,158 | 1,162 | 57,300 |
| 2025/11/25 | 1,145 | 1,165 | 1,145 | 1,162 | 110,000 |
| 2025/11/21 | 1,139 | 1,145 | 1,129 | 1,145 | 298,900 |
| 2025/11/20 | 1,085 | 1,119 | 1,085 | 1,117 | 50,800 |
| 2025/11/19 | 1,080 | 1,093 | 1,076 | 1,087 | 49,400 |
| 2025/11/18 | 1,081 | 1,090 | 1,077 | 1,078 | 37,000 |
| 2025/11/17 | 1,081 | 1,088 | 1,077 | 1,081 | 33,500 |
| 2025/11/14 | 1,077 | 1,084 | 1,074 | 1,080 | 16,700 |
| 2025/11/13 | 1,080 | 1,088 | 1,070 | 1,087 | 27,900 |
| 2025/11/12 | 1,080 | 1,092 | 1,078 | 1,086 | 46,300 |
| 2025/11/11 | 1,081 | 1,092 | 1,071 | 1,092 | 48,900 |
| 2025/11/10 | 1,088 | 1,094 | 1,073 | 1,084 | 80,200 |
| 2025/11/07 | 1,032 | 1,032 | 1,020 | 1,028 | 13,400 |
| 2025/11/06 | 1,021 | 1,035 | 1,014 | 1,028 | 19,800 |
| 2025/11/05 | 1,022 | 1,027 | 1,005 | 1,021 | 41,600 |
| 2025/11/04 | 1,018 | 1,028 | 1,006 | 1,023 | 24,300 |
| 2025/10/31 | 1,030 | 1,030 | 1,013 | 1,019 | 35,200 |
| 2025/10/30 | 1,042 | 1,045 | 1,028 | 1,028 | 130,000 |
| 2025/10/29 | 1,044 | 1,051 | 1,030 | 1,036 | 34,100 |
| 2025/10/28 | 1,060 | 1,071 | 1,045 | 1,047 | 62,100 |
| 2025/10/27 | 1,055 | 1,064 | 1,051 | 1,059 | 34,200 |
| 2025/10/24 | 1,045 | 1,055 | 1,043 | 1,048 | 39,200 |
| 2025/10/23 | 1,038 | 1,043 | 1,036 | 1,036 | 23,300 |
| 2025/10/22 | 1,034 | 1,040 | 1,032 | 1,032 | 33,900 |
| 2025/10/21 | 1,040 | 1,044 | 1,026 | 1,028 | 34,900 |
| 2025/10/20 | 1,028 | 1,029 | 1,024 | 1,029 | 18,500 |
| 2025/10/17 | 1,020 | 1,024 | 1,011 | 1,013 | 14,300 |
| 2025/10/16 | 1,018 | 1,023 | 1,014 | 1,016 | 13,400 |
| 2025/10/15 | 1,010 | 1,019 | 1,008 | 1,016 | 18,800 |
| 2025/10/14 | 996 | 1,008 | 994 | 1,003 | 30,000 |
| 2025/10/10 | 1,020 | 1,021 | 1,001 | 1,001 | 27,900 |
| 2025/10/09 | 1,020 | 1,030 | 1,020 | 1,030 | 24,900 |
| 2025/10/08 | 1,029 | 1,031 | 1,022 | 1,022 | 19,400 |
| 2025/10/07 | 1,020 | 1,032 | 1,016 | 1,029 | 36,000 |
| 2025/10/06 | 1,032 | 1,032 | 1,019 | 1,030 | 43,800 |
| 2025/10/03 | 1,000 | 1,002 | 992 | 1,002 | 15,900 |
| 2025/10/02 | 996 | 1,000 | 989 | 993 | 28,500 |
| 2025/10/01 | 1,017 | 1,017 | 997 | 999 | 37,000 |
| 2025/09/30 | 1,027 | 1,029 | 1,017 | 1,022 | 25,100 |
| 2025/09/29 | 1,034 | 1,034 | 1,022 | 1,025 | 25,600 |
| 2025/09/26 | 1,047 | 1,048 | 1,018 | 1,035 | 63,500 |
| 2025/09/25 | 1,037 | 1,045 | 1,032 | 1,042 | 44,900 |
| 2025/09/24 | 1,034 | 1,043 | 1,027 | 1,037 | 118,700 |
| 2025/09/22 | 1,000 | 1,001 | 985 | 989 | 35,400 |
| 2025/09/19 | 993 | 999 | 989 | 993 | 44,700 |
| 2025/09/18 | 986 | 990 | 979 | 990 | 25,700 |
| 2025/09/17 | 978 | 990 | 975 | 990 | 29,100 |
| 2025/09/16 | 966 | 980 | 966 | 980 | 29,800 |
| 2025/09/12 | 961 | 968 | 958 | 966 | 27,100 |
| 2025/09/11 | 961 | 964 | 959 | 961 | 10,600 |
| 2025/09/10 | 961 | 964 | 958 | 961 | 17,200 |
| 2025/09/09 | 970 | 974 | 960 | 961 | 20,100 |
| 2025/09/08 | 962 | 970 | 961 | 970 | 22,200 |
| 2025/09/05 | 953 | 962 | 952 | 962 | 17,100 |
| 2025/09/04 | 960 | 961 | 952 | 952 | 31,800 |
| 2025/09/03 | 962 | 969 | 960 | 960 | 23,300 |
| 2025/09/02 | 973 | 973 | 963 | 963 | 29,200 |
| 2025/09/01 | 971 | 980 | 971 | 971 | 20,600 |
| 2025/08/29 | 976 | 977 | 972 | 972 | 18,000 |
| 2025/08/28 | 976 | 984 | 974 | 976 | 19,000 |
| 2025/08/27 | 984 | 984 | 976 | 980 | 14,400 |
| 2025/08/26 | 995 | 995 | 982 | 985 | 20,500 |
| 2025/08/25 | 998 | 998 | 990 | 998 | 17,100 |
| 2025/08/22 | 990 | 997 | 988 | 997 | 14,200 |
| 2025/08/21 | 987 | 995 | 982 | 995 | 24,800 |
| 2025/08/20 | 983 | 988 | 981 | 981 | 16,300 |
| 2025/08/19 | 978 | 985 | 978 | 981 | 20,500 |
| 2025/08/18 | 975 | 983 | 975 | 981 | 16,800 |
| 2025/08/15 | 980 | 982 | 969 | 974 | 18,800 |
| 2025/08/14 | 977 | 981 | 975 | 980 | 17,000 |
| 2025/08/13 | 977 | 981 | 974 | 981 | 19,600 |
| 2025/08/12 | 979 | 985 | 968 | 982 | 29,500 |
| 2025/08/08 | 973 | 973 | 967 | 971 | 17,400 |
| 2025/08/07 | 970 | 973 | 966 | 972 | 18,000 |
| 2025/08/06 | 971 | 976 | 970 | 970 | 9,500 |
| 2025/08/05 | 977 | 980 | 970 | 971 | 21,200 |
| 2025/08/04 | 975 | 980 | 973 | 979 | 13,600 |
| 2025/08/01 | 965 | 978 | 965 | 978 | 21,300 |
| 2025/07/31 | 955 | 965 | 955 | 965 | 11,200 |
| 2025/07/30 | 954 | 958 | 954 | 955 | 11,200 |
| 2025/07/29 | 962 | 962 | 953 | 956 | 13,400 |
| 2025/07/28 | 960 | 966 | 959 | 966 | 16,100 |
| 2025/07/25 | 965 | 966 | 958 | 960 | 27,400 |
| 2025/07/24 | 960 | 960 | 955 | 959 | 27,400 |
| 2025/07/23 | 952 | 963 | 950 | 957 | 37,300 |
| 2025/07/22 | 954 | 963 | 948 | 952 | 76,100 |
| 2025/07/18 | 944 | 947 | 939 | 939 | 22,800 |
| 2025/07/17 | 937 | 941 | 932 | 939 | 17,900 |
| 2025/07/16 | 943 | 946 | 939 | 939 | 13,200 |
| 2025/07/15 | 933 | 943 | 932 | 941 | 13,200 |
| 2025/07/14 | 937 | 939 | 933 | 933 | 19,800 |
| 2025/07/11 | 928 | 938 | 928 | 937 | 11,200 |
| 2025/07/10 | 937 | 937 | 927 | 927 | 36,700 |
| 2025/07/09 | 934 | 937 | 930 | 933 | 14,100 |
| 2025/07/08 | 930 | 936 | 928 | 932 | 20,100 |
| 2025/07/07 | 934 | 938 | 932 | 934 | 8,700 |
| 2025/07/04 | 942 | 942 | 933 | 933 | 11,300 |
| 2025/07/03 | 930 | 940 | 929 | 936 | 14,100 |
| 2025/07/02 | 929 | 936 | 927 | 930 | 20,500 |
| 2025/07/01 | 935 | 935 | 929 | 929 | 19,700 |
| 2025/06/30 | 934 | 934 | 927 | 933 | 21,700 |
| 2025/06/27 | 917 | 926 | 916 | 926 | 36,700 |
| 2025/06/26 | 919 | 919 | 908 | 916 | 30,700 |
| 2025/06/25 | 919 | 919 | 906 | 912 | 31,400 |
| 2025/06/24 | 924 | 924 | 917 | 918 | 8,400 |
| 2025/06/23 | 918 | 920 | 916 | 918 | 18,200 |
| 2025/06/20 | 925 | 927 | 920 | 922 | 19,900 |
| 2025/06/19 | 923 | 928 | 923 | 928 | 16,300 |
| 2025/06/18 | 915 | 924 | 915 | 924 | 12,600 |
| 2025/06/17 | 921 | 924 | 917 | 922 | 13,200 |
| 2025/06/16 | 914 | 920 | 912 | 919 | 14,900 |
| 2025/06/13 | 915 | 917 | 907 | 912 | 33,200 |
| 2025/06/12 | 922 | 922 | 913 | 915 | 20,800 |
| 2025/06/11 | 911 | 922 | 911 | 922 | 18,000 |
| 2025/06/10 | 916 | 918 | 911 | 911 | 18,900 |
| 2025/06/09 | 916 | 919 | 911 | 916 | 12,800 |
| 2025/06/06 | 914 | 921 | 913 | 916 | 13,900 |
| 2025/06/05 | 903 | 913 | 903 | 913 | 23,700 |
| 2025/06/04 | 902 | 911 | 896 | 905 | 34,100 |
| 2025/06/03 | 910 | 911 | 903 | 903 | 32,400 |