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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 920 | 920 | 909 | 912 | 40,000 |
| 2025/05/30 | 918 | 926 | 916 | 924 | 28,100 |
| 2025/05/29 | 922 | 925 | 918 | 922 | 22,500 |
| 2025/05/28 | 926 | 929 | 920 | 922 | 19,000 |
| 2025/05/27 | 919 | 925 | 919 | 924 | 9,000 |
| 2025/05/26 | 914 | 921 | 914 | 921 | 10,500 |
| 2025/05/23 | 920 | 920 | 912 | 913 | 23,000 |
| 2025/05/22 | 912 | 917 | 907 | 910 | 27,500 |
| 2025/05/21 | 921 | 921 | 913 | 918 | 30,300 |
| 2025/05/20 | 926 | 926 | 915 | 915 | 27,000 |
| 2025/05/19 | 925 | 928 | 915 | 919 | 31,300 |
| 2025/05/16 | 922 | 928 | 919 | 925 | 24,400 |
| 2025/05/15 | 923 | 930 | 915 | 918 | 36,000 |
| 2025/05/14 | 933 | 933 | 918 | 920 | 57,500 |
| 2025/05/13 | 955 | 965 | 931 | 931 | 51,700 |
| 2025/05/12 | 975 | 987 | 960 | 970 | 35,300 |
| 2025/05/09 | 975 | 986 | 975 | 986 | 24,300 |
| 2025/05/08 | 972 | 974 | 962 | 974 | 12,900 |
| 2025/05/07 | 972 | 974 | 961 | 972 | 27,000 |
| 2025/05/02 | 967 | 972 | 962 | 970 | 15,300 |
| 2025/05/01 | 973 | 973 | 964 | 969 | 14,400 |
| 2025/04/30 | 975 | 975 | 964 | 973 | 12,900 |
| 2025/04/28 | 971 | 979 | 968 | 968 | 15,700 |
| 2025/04/25 | 967 | 971 | 961 | 968 | 24,700 |
| 2025/04/24 | 975 | 975 | 957 | 962 | 19,200 |
| 2025/04/23 | 983 | 984 | 970 | 975 | 25,800 |
| 2025/04/22 | 973 | 980 | 972 | 976 | 16,800 |
| 2025/04/21 | 969 | 974 | 965 | 971 | 18,700 |
| 2025/04/18 | 950 | 970 | 949 | 970 | 28,700 |
| 2025/04/17 | 931 | 940 | 931 | 940 | 13,100 |
| 2025/04/16 | 936 | 938 | 929 | 938 | 18,300 |
| 2025/04/15 | 926 | 937 | 921 | 936 | 42,000 |
| 2025/04/14 | 919 | 922 | 910 | 922 | 28,500 |
| 2025/04/11 | 901 | 914 | 888 | 914 | 39,600 |
| 2025/04/10 | 909 | 915 | 899 | 909 | 48,000 |
| 2025/04/09 | 882 | 882 | 860 | 873 | 62,000 |
| 2025/04/08 | 877 | 899 | 872 | 889 | 60,500 |
| 2025/04/07 | 840 | 854 | 816 | 835 | 136,700 |
| 2025/04/04 | 906 | 907 | 875 | 888 | 133,500 |
| 2025/04/03 | 941 | 942 | 919 | 934 | 140,500 |
| 2025/04/02 | 970 | 970 | 954 | 954 | 41,400 |
| 2025/04/01 | 959 | 967 | 953 | 961 | 29,100 |
| 2025/03/31 | 970 | 972 | 950 | 950 | 100,900 |
| 2025/03/28 | 969 | 994 | 962 | 984 | 287,900 |
| 2025/03/27 | 1,006 | 1,013 | 1,002 | 1,013 | 319,500 |
| 2025/03/26 | 1,002 | 1,008 | 1,001 | 1,008 | 140,200 |
| 2025/03/25 | 999 | 1,007 | 997 | 1,003 | 131,000 |
| 2025/03/24 | 1,006 | 1,008 | 998 | 998 | 161,500 |
| 2025/03/21 | 998 | 1,011 | 996 | 1,006 | 169,800 |
| 2025/03/19 | 1,003 | 1,019 | 1,003 | 1,011 | 105,600 |
| 2025/03/18 | 1,000 | 1,017 | 999 | 1,008 | 96,400 |
| 2025/03/17 | 1,015 | 1,015 | 997 | 1,000 | 127,800 |
| 2025/03/14 | 1,006 | 1,012 | 1,005 | 1,006 | 77,100 |
| 2025/03/13 | 1,015 | 1,017 | 1,010 | 1,012 | 56,600 |
| 2025/03/12 | 1,017 | 1,021 | 1,011 | 1,014 | 40,600 |
| 2025/03/11 | 1,015 | 1,021 | 1,008 | 1,016 | 56,600 |
| 2025/03/10 | 1,026 | 1,026 | 1,016 | 1,021 | 70,400 |
| 2025/03/07 | 1,017 | 1,023 | 1,009 | 1,023 | 58,800 |
| 2025/03/06 | 1,032 | 1,032 | 1,019 | 1,025 | 54,100 |
| 2025/03/05 | 1,016 | 1,025 | 1,010 | 1,019 | 50,200 |
| 2025/03/04 | 1,017 | 1,017 | 1,007 | 1,009 | 50,400 |
| 2025/03/03 | 1,004 | 1,017 | 999 | 1,017 | 60,400 |
| 2025/02/28 | 997 | 997 | 986 | 989 | 49,900 |
| 2025/02/27 | 984 | 997 | 983 | 997 | 55,400 |
| 2025/02/26 | 990 | 990 | 982 | 984 | 42,700 |
| 2025/02/25 | 992 | 997 | 990 | 993 | 40,200 |
| 2025/02/21 | 999 | 999 | 991 | 993 | 22,800 |
| 2025/02/20 | 999 | 1,000 | 995 | 995 | 21,600 |
| 2025/02/19 | 1,004 | 1,010 | 999 | 999 | 17,700 |
| 2025/02/18 | 997 | 1,000 | 996 | 1,000 | 14,800 |
| 2025/02/17 | 1,003 | 1,004 | 993 | 997 | 31,600 |
| 2025/02/14 | 1,008 | 1,011 | 1,002 | 1,011 | 18,200 |
| 2025/02/13 | 1,011 | 1,016 | 1,008 | 1,008 | 15,200 |
| 2025/02/12 | 1,015 | 1,015 | 1,004 | 1,004 | 19,500 |
| 2025/02/10 | 1,012 | 1,020 | 1,005 | 1,015 | 30,800 |
| 2025/02/07 | 999 | 1,009 | 998 | 1,002 | 14,600 |
| 2025/02/06 | 993 | 1,002 | 993 | 1,001 | 18,100 |
| 2025/02/05 | 994 | 998 | 987 | 987 | 38,900 |
| 2025/02/04 | 1,007 | 1,007 | 994 | 994 | 24,800 |
| 2025/02/03 | 1,008 | 1,008 | 991 | 993 | 38,100 |
| 2025/01/31 | 1,020 | 1,020 | 1,003 | 1,008 | 16,200 |
| 2025/01/30 | 1,010 | 1,018 | 1,010 | 1,016 | 17,700 |
| 2025/01/29 | 1,020 | 1,020 | 1,009 | 1,010 | 15,300 |
| 2025/01/28 | 1,014 | 1,023 | 1,010 | 1,023 | 23,600 |
| 2025/01/27 | 1,009 | 1,012 | 1,006 | 1,012 | 19,000 |
| 2025/01/24 | 998 | 1,002 | 994 | 1,002 | 13,700 |
| 2025/01/23 | 1,002 | 1,002 | 995 | 999 | 21,100 |
| 2025/01/22 | 1,003 | 1,006 | 1,002 | 1,002 | 9,600 |
| 2025/01/21 | 1,015 | 1,015 | 1,001 | 1,001 | 13,700 |
| 2025/01/20 | 1,000 | 1,019 | 998 | 1,010 | 24,500 |
| 2025/01/17 | 990 | 992 | 986 | 987 | 15,400 |
| 2025/01/16 | 1,000 | 1,000 | 990 | 990 | 15,600 |
| 2025/01/15 | 999 | 1,002 | 994 | 996 | 13,700 |
| 2025/01/14 | 996 | 998 | 992 | 993 | 17,900 |
| 2025/01/10 | 999 | 1,000 | 994 | 996 | 15,100 |
| 2025/01/09 | 1,007 | 1,007 | 998 | 998 | 20,100 |
| 2025/01/08 | 1,004 | 1,007 | 1,001 | 1,001 | 14,100 |
| 2025/01/07 | 1,014 | 1,016 | 1,007 | 1,010 | 22,200 |
| 2025/01/06 | 1,017 | 1,017 | 1,007 | 1,009 | 27,900 |
| 2024/12/30 | 1,018 | 1,018 | 1,009 | 1,009 | 16,600 |
| 2024/12/27 | 999 | 1,018 | 999 | 1,018 | 36,100 |
| 2024/12/26 | 989 | 997 | 984 | 997 | 27,900 |
| 2024/12/25 | 983 | 986 | 976 | 986 | 21,500 |
| 2024/12/24 | 997 | 997 | 970 | 975 | 30,400 |
| 2024/12/23 | 988 | 992 | 986 | 990 | 33,500 |
| 2024/12/20 | 979 | 987 | 977 | 983 | 24,100 |
| 2024/12/19 | 967 | 978 | 961 | 974 | 30,700 |
| 2024/12/18 | 970 | 970 | 966 | 968 | 8,800 |
| 2024/12/17 | 970 | 971 | 965 | 970 | 18,900 |
| 2024/12/16 | 971 | 974 | 969 | 970 | 13,700 |
| 2024/12/13 | 965 | 974 | 965 | 971 | 17,100 |
| 2024/12/12 | 968 | 979 | 968 | 974 | 28,100 |
| 2024/12/11 | 970 | 971 | 966 | 967 | 19,200 |
| 2024/12/10 | 967 | 974 | 965 | 969 | 21,500 |
| 2024/12/09 | 970 | 976 | 967 | 967 | 24,800 |
| 2024/12/06 | 968 | 975 | 962 | 974 | 19,400 |
| 2024/12/05 | 957 | 965 | 957 | 964 | 18,600 |
| 2024/12/04 | 969 | 969 | 956 | 956 | 26,100 |
| 2024/12/03 | 958 | 970 | 958 | 969 | 21,400 |
| 2024/12/02 | 956 | 962 | 956 | 959 | 14,400 |
| 2024/11/29 | 958 | 962 | 955 | 955 | 18,100 |
| 2024/11/28 | 956 | 964 | 956 | 961 | 11,800 |
| 2024/11/27 | 964 | 964 | 953 | 958 | 24,500 |
| 2024/11/26 | 962 | 970 | 961 | 964 | 11,300 |
| 2024/11/25 | 978 | 979 | 961 | 961 | 25,100 |
| 2024/11/22 | 967 | 978 | 967 | 978 | 12,900 |
| 2024/11/21 | 967 | 976 | 967 | 967 | 22,700 |
| 2024/11/20 | 959 | 965 | 957 | 964 | 13,900 |
| 2024/11/19 | 971 | 974 | 960 | 960 | 22,400 |
| 2024/11/18 | 957 | 969 | 955 | 965 | 13,900 |
| 2024/11/15 | 973 | 973 | 957 | 958 | 25,000 |
| 2024/11/14 | 981 | 986 | 974 | 974 | 10,900 |
| 2024/11/13 | 990 | 992 | 978 | 980 | 21,600 |
| 2024/11/12 | 1,000 | 1,002 | 986 | 986 | 23,800 |
| 2024/11/11 | 1,000 | 1,006 | 995 | 995 | 38,300 |
| 2024/11/08 | 1,001 | 1,003 | 991 | 998 | 27,900 |
| 2024/11/07 | 985 | 1,002 | 985 | 1,001 | 24,800 |
| 2024/11/06 | 975 | 991 | 975 | 991 | 25,700 |
| 2024/11/05 | 985 | 985 | 975 | 975 | 9,600 |
| 2024/11/01 | 980 | 980 | 967 | 976 | 20,900 |
| 2024/10/31 | 974 | 986 | 968 | 982 | 16,000 |
| 2024/10/30 | 982 | 982 | 967 | 978 | 75,400 |
| 2024/10/29 | 980 | 984 | 971 | 982 | 12,700 |
| 2024/10/28 | 951 | 974 | 951 | 972 | 15,600 |
| 2024/10/25 | 963 | 963 | 946 | 950 | 22,900 |
| 2024/10/24 | 970 | 971 | 952 | 963 | 33,000 |
| 2024/10/23 | 974 | 979 | 971 | 971 | 13,400 |
| 2024/10/22 | 985 | 986 | 974 | 976 | 16,500 |
| 2024/10/21 | 988 | 988 | 980 | 985 | 15,500 |
| 2024/10/18 | 989 | 989 | 982 | 988 | 9,000 |
| 2024/10/17 | 984 | 988 | 984 | 988 | 11,500 |
| 2024/10/16 | 989 | 993 | 984 | 984 | 17,600 |
| 2024/10/15 | 976 | 991 | 976 | 989 | 19,000 |
| 2024/10/11 | 975 | 982 | 973 | 976 | 15,600 |
| 2024/10/10 | 978 | 980 | 973 | 980 | 16,000 |
| 2024/10/09 | 983 | 985 | 976 | 979 | 21,900 |
| 2024/10/08 | 989 | 995 | 984 | 984 | 22,400 |
| 2024/10/07 | 1,000 | 1,003 | 995 | 998 | 25,800 |
| 2024/10/04 | 992 | 1,000 | 992 | 1,000 | 22,400 |