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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,064 | 1,067 | 1,060 | 1,067 | 11,800 |
| 2024/04/22 | 1,056 | 1,062 | 1,053 | 1,060 | 28,200 |
| 2024/04/19 | 1,058 | 1,059 | 1,035 | 1,040 | 60,600 |
| 2024/04/18 | 1,054 | 1,065 | 1,054 | 1,058 | 18,100 |
| 2024/04/17 | 1,069 | 1,069 | 1,048 | 1,050 | 52,300 |
| 2024/04/16 | 1,070 | 1,070 | 1,059 | 1,059 | 39,300 |
| 2024/04/15 | 1,069 | 1,076 | 1,068 | 1,076 | 18,800 |
| 2024/04/12 | 1,079 | 1,083 | 1,072 | 1,077 | 29,800 |
| 2024/04/11 | 1,074 | 1,079 | 1,068 | 1,075 | 25,500 |
| 2024/04/10 | 1,075 | 1,082 | 1,074 | 1,074 | 28,200 |
| 2024/04/09 | 1,073 | 1,076 | 1,069 | 1,075 | 34,200 |
| 2024/04/08 | 1,070 | 1,073 | 1,065 | 1,071 | 23,900 |
| 2024/04/05 | 1,053 | 1,065 | 1,052 | 1,061 | 42,900 |
| 2024/04/04 | 1,068 | 1,068 | 1,059 | 1,059 | 46,200 |
| 2024/04/03 | 1,061 | 1,073 | 1,061 | 1,064 | 29,900 |
| 2024/04/02 | 1,073 | 1,077 | 1,058 | 1,064 | 41,600 |
| 2024/04/01 | 1,085 | 1,086 | 1,072 | 1,073 | 35,500 |
| 2024/03/29 | 1,065 | 1,082 | 1,065 | 1,079 | 66,000 |
| 2024/03/28 | 1,064 | 1,071 | 1,055 | 1,055 | 272,000 |
| 2024/03/27 | 1,119 | 1,124 | 1,117 | 1,118 | 252,200 |
| 2024/03/26 | 1,112 | 1,122 | 1,109 | 1,121 | 110,200 |
| 2024/03/25 | 1,118 | 1,122 | 1,112 | 1,117 | 105,200 |
| 2024/03/22 | 1,119 | 1,119 | 1,107 | 1,116 | 145,800 |
| 2024/03/21 | 1,132 | 1,133 | 1,120 | 1,120 | 87,000 |
| 2024/03/19 | 1,117 | 1,117 | 1,098 | 1,113 | 109,100 |
| 2024/03/18 | 1,106 | 1,112 | 1,100 | 1,105 | 112,700 |
| 2024/03/15 | 1,109 | 1,109 | 1,096 | 1,096 | 139,500 |
| 2024/03/14 | 1,110 | 1,111 | 1,101 | 1,109 | 90,500 |
| 2024/03/13 | 1,124 | 1,127 | 1,101 | 1,110 | 85,900 |
| 2024/03/12 | 1,118 | 1,125 | 1,108 | 1,116 | 93,400 |
| 2024/03/11 | 1,120 | 1,124 | 1,108 | 1,118 | 77,400 |
| 2024/03/08 | 1,111 | 1,122 | 1,106 | 1,120 | 72,000 |
| 2024/03/07 | 1,133 | 1,133 | 1,110 | 1,111 | 72,900 |
| 2024/03/06 | 1,102 | 1,124 | 1,102 | 1,124 | 106,100 |
| 2024/03/05 | 1,118 | 1,124 | 1,108 | 1,118 | 47,200 |
| 2024/03/04 | 1,140 | 1,140 | 1,118 | 1,118 | 82,900 |
| 2024/03/01 | 1,154 | 1,154 | 1,123 | 1,128 | 60,900 |
| 2024/02/29 | 1,151 | 1,151 | 1,141 | 1,144 | 44,000 |
| 2024/02/28 | 1,141 | 1,155 | 1,135 | 1,149 | 45,500 |
| 2024/02/27 | 1,147 | 1,147 | 1,135 | 1,141 | 26,700 |
| 2024/02/26 | 1,149 | 1,149 | 1,136 | 1,140 | 22,100 |
| 2024/02/22 | 1,155 | 1,155 | 1,125 | 1,134 | 29,400 |
| 2024/02/21 | 1,150 | 1,150 | 1,137 | 1,138 | 24,400 |
| 2024/02/20 | 1,149 | 1,155 | 1,141 | 1,147 | 39,100 |
| 2024/02/19 | 1,114 | 1,140 | 1,114 | 1,140 | 31,500 |
| 2024/02/16 | 1,102 | 1,114 | 1,102 | 1,110 | 35,600 |
| 2024/02/15 | 1,115 | 1,115 | 1,095 | 1,097 | 60,300 |
| 2024/02/14 | 1,115 | 1,121 | 1,103 | 1,107 | 46,800 |
| 2024/02/13 | 1,157 | 1,157 | 1,117 | 1,118 | 74,200 |
| 2024/02/09 | 1,150 | 1,153 | 1,135 | 1,135 | 41,700 |
| 2024/02/08 | 1,150 | 1,160 | 1,127 | 1,152 | 111,600 |
| 2024/02/07 | 1,220 | 1,225 | 1,188 | 1,192 | 61,300 |
| 2024/02/06 | 1,228 | 1,238 | 1,224 | 1,225 | 30,900 |
| 2024/02/05 | 1,214 | 1,228 | 1,211 | 1,228 | 49,500 |
| 2024/02/02 | 1,203 | 1,203 | 1,193 | 1,198 | 22,600 |
| 2024/02/01 | 1,202 | 1,208 | 1,198 | 1,203 | 20,100 |
| 2024/01/31 | 1,197 | 1,214 | 1,195 | 1,214 | 28,800 |
| 2024/01/30 | 1,208 | 1,208 | 1,195 | 1,198 | 21,300 |
| 2024/01/29 | 1,200 | 1,204 | 1,195 | 1,202 | 26,800 |
| 2024/01/26 | 1,199 | 1,202 | 1,192 | 1,193 | 28,700 |
| 2024/01/25 | 1,189 | 1,201 | 1,189 | 1,199 | 20,600 |
| 2024/01/24 | 1,199 | 1,202 | 1,187 | 1,192 | 32,900 |
| 2024/01/23 | 1,199 | 1,206 | 1,198 | 1,199 | 30,600 |
| 2024/01/22 | 1,195 | 1,200 | 1,192 | 1,199 | 26,200 |
| 2024/01/19 | 1,194 | 1,197 | 1,186 | 1,194 | 27,600 |
| 2024/01/18 | 1,186 | 1,197 | 1,186 | 1,189 | 23,100 |
| 2024/01/17 | 1,197 | 1,205 | 1,186 | 1,186 | 36,500 |
| 2024/01/16 | 1,210 | 1,210 | 1,188 | 1,188 | 36,500 |
| 2024/01/15 | 1,200 | 1,215 | 1,198 | 1,209 | 33,700 |
| 2024/01/12 | 1,230 | 1,230 | 1,187 | 1,196 | 60,300 |
| 2024/01/11 | 1,232 | 1,233 | 1,213 | 1,225 | 39,000 |
| 2024/01/10 | 1,215 | 1,226 | 1,204 | 1,220 | 42,800 |
| 2024/01/09 | 1,201 | 1,215 | 1,201 | 1,209 | 37,500 |
| 2024/01/05 | 1,205 | 1,210 | 1,190 | 1,192 | 37,100 |
| 2024/01/04 | 1,160 | 1,200 | 1,147 | 1,194 | 61,500 |
| 2023/12/29 | 1,154 | 1,162 | 1,147 | 1,156 | 31,900 |
| 2023/12/28 | 1,141 | 1,147 | 1,135 | 1,146 | 36,600 |
| 2023/12/27 | 1,120 | 1,139 | 1,120 | 1,139 | 37,700 |
| 2023/12/26 | 1,112 | 1,119 | 1,111 | 1,115 | 28,600 |
| 2023/12/25 | 1,115 | 1,119 | 1,105 | 1,111 | 20,700 |
| 2023/12/22 | 1,113 | 1,113 | 1,109 | 1,112 | 16,500 |
| 2023/12/21 | 1,097 | 1,112 | 1,097 | 1,103 | 34,400 |
| 2023/12/20 | 1,113 | 1,119 | 1,104 | 1,105 | 41,100 |
| 2023/12/19 | 1,101 | 1,116 | 1,101 | 1,113 | 25,100 |
| 2023/12/18 | 1,104 | 1,104 | 1,090 | 1,097 | 25,300 |
| 2023/12/15 | 1,100 | 1,114 | 1,100 | 1,109 | 21,100 |
| 2023/12/14 | 1,112 | 1,117 | 1,101 | 1,103 | 31,200 |
| 2023/12/13 | 1,111 | 1,112 | 1,104 | 1,108 | 16,700 |
| 2023/12/12 | 1,114 | 1,114 | 1,102 | 1,105 | 14,800 |
| 2023/12/11 | 1,096 | 1,112 | 1,096 | 1,112 | 25,600 |
| 2023/12/08 | 1,090 | 1,095 | 1,076 | 1,081 | 49,000 |
| 2023/12/07 | 1,100 | 1,104 | 1,094 | 1,097 | 20,000 |
| 2023/12/06 | 1,094 | 1,111 | 1,094 | 1,109 | 23,200 |
| 2023/12/05 | 1,112 | 1,112 | 1,091 | 1,092 | 26,100 |
| 2023/12/04 | 1,110 | 1,117 | 1,107 | 1,112 | 25,900 |
| 2023/12/01 | 1,119 | 1,123 | 1,108 | 1,110 | 23,600 |
| 2023/11/30 | 1,105 | 1,119 | 1,103 | 1,119 | 20,900 |
| 2023/11/29 | 1,110 | 1,112 | 1,104 | 1,106 | 16,700 |
| 2023/11/28 | 1,108 | 1,113 | 1,104 | 1,111 | 23,600 |
| 2023/11/27 | 1,100 | 1,104 | 1,097 | 1,100 | 12,500 |
| 2023/11/24 | 1,112 | 1,115 | 1,096 | 1,098 | 18,000 |
| 2023/11/22 | 1,102 | 1,115 | 1,100 | 1,111 | 24,400 |
| 2023/11/21 | 1,092 | 1,103 | 1,092 | 1,102 | 28,000 |
| 2023/11/20 | 1,102 | 1,105 | 1,092 | 1,092 | 23,800 |
| 2023/11/17 | 1,103 | 1,103 | 1,094 | 1,102 | 19,600 |
| 2023/11/16 | 1,097 | 1,102 | 1,091 | 1,098 | 20,600 |
| 2023/11/15 | 1,104 | 1,108 | 1,097 | 1,100 | 24,100 |
| 2023/11/14 | 1,096 | 1,104 | 1,094 | 1,099 | 35,300 |
| 2023/11/13 | 1,092 | 1,092 | 1,074 | 1,084 | 24,200 |
| 2023/11/10 | 1,059 | 1,092 | 1,057 | 1,092 | 35,200 |
| 2023/11/09 | 1,075 | 1,075 | 1,047 | 1,059 | 59,700 |
| 2023/11/08 | 1,091 | 1,094 | 1,061 | 1,061 | 59,800 |
| 2023/11/07 | 1,094 | 1,101 | 1,084 | 1,084 | 24,600 |
| 2023/11/06 | 1,100 | 1,100 | 1,087 | 1,094 | 40,000 |
| 2023/11/02 | 1,079 | 1,090 | 1,079 | 1,087 | 44,800 |
| 2023/11/01 | 1,088 | 1,089 | 1,075 | 1,083 | 32,100 |
| 2023/10/31 | 1,082 | 1,082 | 1,060 | 1,081 | 34,700 |
| 2023/10/30 | 1,080 | 1,087 | 1,075 | 1,076 | 22,300 |
| 2023/10/27 | 1,075 | 1,089 | 1,075 | 1,089 | 16,200 |
| 2023/10/26 | 1,081 | 1,088 | 1,068 | 1,068 | 24,400 |
| 2023/10/25 | 1,100 | 1,100 | 1,081 | 1,081 | 20,600 |
| 2023/10/24 | 1,078 | 1,090 | 1,062 | 1,087 | 32,800 |
| 2023/10/23 | 1,094 | 1,095 | 1,075 | 1,075 | 31,600 |
| 2023/10/20 | 1,084 | 1,100 | 1,082 | 1,095 | 22,800 |
| 2023/10/19 | 1,078 | 1,090 | 1,076 | 1,084 | 17,200 |
| 2023/10/18 | 1,100 | 1,100 | 1,076 | 1,082 | 26,900 |
| 2023/10/17 | 1,087 | 1,101 | 1,084 | 1,096 | 25,600 |
| 2023/10/16 | 1,081 | 1,085 | 1,073 | 1,077 | 26,200 |
| 2023/10/13 | 1,100 | 1,100 | 1,085 | 1,086 | 24,800 |
| 2023/10/12 | 1,099 | 1,104 | 1,095 | 1,103 | 24,200 |
| 2023/10/11 | 1,100 | 1,100 | 1,092 | 1,095 | 22,700 |
| 2023/10/10 | 1,100 | 1,100 | 1,088 | 1,097 | 31,900 |
| 2023/10/06 | 1,064 | 1,073 | 1,063 | 1,072 | 17,000 |
| 2023/10/05 | 1,050 | 1,063 | 1,045 | 1,061 | 30,600 |
| 2023/10/04 | 1,045 | 1,056 | 1,036 | 1,041 | 58,500 |
| 2023/10/03 | 1,075 | 1,080 | 1,063 | 1,063 | 38,400 |
| 2023/10/02 | 1,087 | 1,098 | 1,075 | 1,075 | 28,200 |
| 2023/09/29 | 1,100 | 1,101 | 1,078 | 1,084 | 31,100 |
| 2023/09/28 | 1,099 | 1,103 | 1,091 | 1,097 | 36,700 |
| 2023/09/27 | 1,088 | 1,109 | 1,088 | 1,105 | 47,300 |
| 2023/09/26 | 1,109 | 1,109 | 1,092 | 1,092 | 27,600 |
| 2023/09/25 | 1,108 | 1,114 | 1,100 | 1,114 | 21,100 |
| 2023/09/22 | 1,085 | 1,101 | 1,082 | 1,097 | 33,400 |
| 2023/09/21 | 1,098 | 1,101 | 1,090 | 1,090 | 36,600 |
| 2023/09/20 | 1,120 | 1,122 | 1,097 | 1,098 | 38,400 |
| 2023/09/19 | 1,111 | 1,118 | 1,105 | 1,118 | 50,900 |
| 2023/09/15 | 1,108 | 1,113 | 1,104 | 1,108 | 42,800 |
| 2023/09/14 | 1,102 | 1,106 | 1,098 | 1,106 | 25,000 |
| 2023/09/13 | 1,100 | 1,104 | 1,096 | 1,101 | 22,700 |
| 2023/09/12 | 1,102 | 1,107 | 1,097 | 1,101 | 18,500 |
| 2023/09/11 | 1,091 | 1,102 | 1,091 | 1,097 | 28,600 |
| 2023/09/08 | 1,098 | 1,106 | 1,085 | 1,087 | 50,000 |
| 2023/09/07 | 1,104 | 1,111 | 1,100 | 1,100 | 39,300 |
| 2023/09/06 | 1,107 | 1,110 | 1,101 | 1,105 | 27,700 |
| 2023/09/05 | 1,109 | 1,111 | 1,097 | 1,103 | 32,600 |
| 2023/09/04 | 1,102 | 1,109 | 1,101 | 1,109 | 43,600 |
| 2023/09/01 | 1,103 | 1,105 | 1,097 | 1,101 | 63,000 |
| 2023/08/31 | 1,102 | 1,107 | 1,100 | 1,104 | 27,500 |
| 2023/08/30 | 1,105 | 1,105 | 1,094 | 1,099 | 24,100 |
| 2023/08/29 | 1,100 | 1,105 | 1,093 | 1,098 | 39,800 |
| 2023/08/28 | 1,090 | 1,095 | 1,087 | 1,094 | 21,100 |
| 2023/08/25 | 1,065 | 1,078 | 1,059 | 1,077 | 18,800 |
| 2023/08/24 | 1,065 | 1,075 | 1,065 | 1,071 | 23,100 |
| 2023/08/23 | 1,057 | 1,061 | 1,051 | 1,061 | 16,500 |
| 2023/08/22 | 1,057 | 1,057 | 1,047 | 1,057 | 30,600 |
| 2023/08/21 | 1,032 | 1,048 | 1,032 | 1,044 | 32,900 |
| 2023/08/18 | 1,027 | 1,030 | 1,017 | 1,026 | 36,600 |
| 2023/08/17 | 1,033 | 1,037 | 1,020 | 1,037 | 47,100 |
| 2023/08/16 | 1,043 | 1,048 | 1,030 | 1,030 | 46,400 |
| 2023/08/15 | 1,044 | 1,052 | 1,043 | 1,052 | 40,700 |
| 2023/08/14 | 1,059 | 1,068 | 1,038 | 1,044 | 71,900 |
| 2023/08/10 | 1,060 | 1,064 | 1,052 | 1,052 | 62,200 |
| 2023/08/09 | 1,069 | 1,077 | 1,066 | 1,073 | 38,600 |
| 2023/08/08 | 1,056 | 1,077 | 1,056 | 1,076 | 76,200 |
| 2023/08/07 | 1,082 | 1,098 | 1,073 | 1,096 | 47,900 |
| 2023/08/04 | 1,083 | 1,095 | 1,081 | 1,081 | 18,900 |
| 2023/08/03 | 1,095 | 1,096 | 1,082 | 1,083 | 27,500 |
| 2023/08/02 | 1,113 | 1,116 | 1,101 | 1,101 | 19,600 |
| 2023/08/01 | 1,134 | 1,134 | 1,117 | 1,121 | 21,800 |
| 2023/07/31 | 1,121 | 1,137 | 1,120 | 1,126 | 43,800 |
| 2023/07/28 | 1,106 | 1,111 | 1,096 | 1,109 | 37,100 |
| 2023/07/27 | 1,108 | 1,119 | 1,106 | 1,114 | 24,100 |
| 2023/07/26 | 1,105 | 1,109 | 1,099 | 1,106 | 15,000 |
| 2023/07/25 | 1,119 | 1,119 | 1,105 | 1,105 | 25,500 |
| 2023/07/24 | 1,113 | 1,124 | 1,111 | 1,113 | 25,400 |
| 2023/07/21 | 1,105 | 1,111 | 1,098 | 1,100 | 44,600 |
| 2023/07/20 | 1,107 | 1,113 | 1,104 | 1,108 | 32,900 |
| 2023/07/19 | 1,100 | 1,106 | 1,097 | 1,105 | 30,000 |
| 2023/07/18 | 1,083 | 1,098 | 1,083 | 1,096 | 22,000 |
| 2023/07/14 | 1,090 | 1,093 | 1,075 | 1,079 | 26,400 |
| 2023/07/13 | 1,076 | 1,089 | 1,071 | 1,080 | 82,900 |
| 2023/07/12 | 1,094 | 1,096 | 1,075 | 1,075 | 32,800 |
| 2023/07/11 | 1,092 | 1,102 | 1,090 | 1,094 | 32,800 |
| 2023/07/10 | 1,080 | 1,099 | 1,080 | 1,092 | 46,300 |
| 2023/07/07 | 1,084 | 1,089 | 1,074 | 1,080 | 35,500 |
| 2023/07/06 | 1,089 | 1,099 | 1,087 | 1,090 | 37,200 |
| 2023/07/05 | 1,091 | 1,096 | 1,088 | 1,094 | 19,500 |
| 2023/07/04 | 1,099 | 1,103 | 1,087 | 1,096 | 42,800 |
| 2023/07/03 | 1,110 | 1,116 | 1,103 | 1,104 | 43,400 |
| 2023/06/30 | 1,110 | 1,114 | 1,096 | 1,101 | 67,200 |