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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,200 | 1,206 | 1,198 | 1,198 | 41,400 |
| 2022/12/29 | 1,189 | 1,197 | 1,176 | 1,196 | 42,400 |
| 2022/12/28 | 1,199 | 1,199 | 1,179 | 1,185 | 49,700 |
| 2022/12/27 | 1,194 | 1,204 | 1,192 | 1,202 | 28,600 |
| 2022/12/26 | 1,172 | 1,185 | 1,166 | 1,185 | 41,900 |
| 2022/12/23 | 1,175 | 1,175 | 1,156 | 1,172 | 44,700 |
| 2022/12/22 | 1,175 | 1,192 | 1,174 | 1,180 | 46,500 |
| 2022/12/21 | 1,192 | 1,194 | 1,169 | 1,174 | 68,700 |
| 2022/12/20 | 1,232 | 1,232 | 1,187 | 1,195 | 72,000 |
| 2022/12/19 | 1,245 | 1,247 | 1,224 | 1,224 | 29,900 |
| 2022/12/16 | 1,250 | 1,267 | 1,250 | 1,257 | 39,900 |
| 2022/12/15 | 1,280 | 1,285 | 1,266 | 1,268 | 24,100 |
| 2022/12/14 | 1,285 | 1,287 | 1,270 | 1,280 | 29,900 |
| 2022/12/13 | 1,300 | 1,312 | 1,278 | 1,280 | 52,800 |
| 2022/12/12 | 1,282 | 1,290 | 1,268 | 1,288 | 36,000 |
| 2022/12/09 | 1,263 | 1,297 | 1,263 | 1,282 | 32,900 |
| 2022/12/08 | 1,262 | 1,266 | 1,236 | 1,262 | 68,700 |
| 2022/12/07 | 1,265 | 1,274 | 1,260 | 1,264 | 46,300 |
| 2022/12/06 | 1,284 | 1,287 | 1,275 | 1,276 | 61,900 |
| 2022/12/05 | 1,304 | 1,304 | 1,275 | 1,284 | 48,700 |
| 2022/12/02 | 1,328 | 1,328 | 1,291 | 1,297 | 96,600 |
| 2022/12/01 | 1,375 | 1,376 | 1,343 | 1,343 | 42,200 |
| 2022/11/30 | 1,350 | 1,367 | 1,345 | 1,360 | 38,200 |
| 2022/11/29 | 1,355 | 1,360 | 1,345 | 1,359 | 22,800 |
| 2022/11/28 | 1,370 | 1,371 | 1,361 | 1,364 | 30,700 |
| 2022/11/25 | 1,357 | 1,377 | 1,345 | 1,369 | 51,700 |
| 2022/11/24 | 1,350 | 1,359 | 1,348 | 1,352 | 41,100 |
| 2022/11/22 | 1,359 | 1,359 | 1,339 | 1,340 | 28,600 |
| 2022/11/21 | 1,324 | 1,341 | 1,315 | 1,340 | 64,000 |
| 2022/11/18 | 1,339 | 1,341 | 1,310 | 1,317 | 50,700 |
| 2022/11/17 | 1,326 | 1,339 | 1,324 | 1,329 | 30,700 |
| 2022/11/16 | 1,315 | 1,333 | 1,303 | 1,327 | 46,900 |
| 2022/11/15 | 1,308 | 1,310 | 1,287 | 1,302 | 36,600 |
| 2022/11/14 | 1,341 | 1,341 | 1,308 | 1,308 | 49,600 |
| 2022/11/11 | 1,374 | 1,376 | 1,335 | 1,343 | 105,600 |
| 2022/11/10 | 1,364 | 1,379 | 1,328 | 1,355 | 261,300 |
| 2022/11/09 | 1,486 | 1,491 | 1,464 | 1,484 | 67,000 |
| 2022/11/08 | 1,455 | 1,493 | 1,455 | 1,486 | 52,300 |
| 2022/11/07 | 1,450 | 1,455 | 1,438 | 1,446 | 31,700 |
| 2022/11/04 | 1,430 | 1,448 | 1,416 | 1,433 | 45,200 |
| 2022/11/02 | 1,461 | 1,469 | 1,419 | 1,423 | 75,700 |
| 2022/11/01 | 1,448 | 1,479 | 1,439 | 1,461 | 54,600 |
| 2022/10/31 | 1,499 | 1,500 | 1,418 | 1,426 | 74,300 |
| 2022/10/28 | 1,432 | 1,489 | 1,432 | 1,476 | 131,800 |
| 2022/10/27 | 1,431 | 1,454 | 1,431 | 1,447 | 20,800 |
| 2022/10/26 | 1,447 | 1,456 | 1,432 | 1,440 | 25,500 |
| 2022/10/25 | 1,456 | 1,457 | 1,436 | 1,440 | 24,900 |
| 2022/10/24 | 1,460 | 1,472 | 1,439 | 1,446 | 43,400 |
| 2022/10/21 | 1,404 | 1,419 | 1,399 | 1,415 | 38,200 |
| 2022/10/20 | 1,396 | 1,404 | 1,386 | 1,402 | 29,800 |
| 2022/10/19 | 1,404 | 1,410 | 1,389 | 1,396 | 31,900 |
| 2022/10/18 | 1,422 | 1,432 | 1,392 | 1,404 | 47,700 |
| 2022/10/17 | 1,415 | 1,424 | 1,403 | 1,412 | 22,500 |
| 2022/10/14 | 1,413 | 1,427 | 1,398 | 1,418 | 53,400 |
| 2022/10/13 | 1,412 | 1,414 | 1,383 | 1,383 | 42,600 |
| 2022/10/12 | 1,418 | 1,426 | 1,409 | 1,411 | 22,100 |
| 2022/10/11 | 1,419 | 1,436 | 1,413 | 1,418 | 32,900 |
| 2022/10/07 | 1,428 | 1,453 | 1,423 | 1,429 | 34,000 |
| 2022/10/06 | 1,446 | 1,459 | 1,435 | 1,447 | 80,900 |
| 2022/10/05 | 1,430 | 1,443 | 1,409 | 1,423 | 73,100 |
| 2022/10/04 | 1,405 | 1,423 | 1,393 | 1,401 | 59,600 |
| 2022/10/03 | 1,360 | 1,396 | 1,340 | 1,396 | 47,300 |
| 2022/09/30 | 1,376 | 1,392 | 1,357 | 1,368 | 34,400 |
| 2022/09/29 | 1,378 | 1,408 | 1,363 | 1,394 | 76,400 |
| 2022/09/28 | 1,356 | 1,366 | 1,321 | 1,348 | 71,500 |
| 2022/09/27 | 1,351 | 1,370 | 1,340 | 1,356 | 78,400 |
| 2022/09/26 | 1,368 | 1,368 | 1,328 | 1,329 | 55,600 |
| 2022/09/22 | 1,385 | 1,402 | 1,384 | 1,394 | 31,000 |
| 2022/09/21 | 1,405 | 1,408 | 1,378 | 1,394 | 44,000 |
| 2022/09/20 | 1,421 | 1,432 | 1,399 | 1,410 | 73,000 |
| 2022/09/16 | 1,432 | 1,432 | 1,417 | 1,417 | 28,300 |
| 2022/09/15 | 1,424 | 1,433 | 1,413 | 1,427 | 30,800 |
| 2022/09/14 | 1,405 | 1,433 | 1,405 | 1,421 | 29,900 |
| 2022/09/13 | 1,425 | 1,457 | 1,417 | 1,451 | 38,600 |
| 2022/09/12 | 1,405 | 1,421 | 1,386 | 1,417 | 63,100 |
| 2022/09/09 | 1,358 | 1,383 | 1,358 | 1,383 | 30,300 |
| 2022/09/08 | 1,340 | 1,376 | 1,340 | 1,368 | 47,500 |
| 2022/09/07 | 1,316 | 1,334 | 1,310 | 1,328 | 32,300 |
| 2022/09/06 | 1,312 | 1,341 | 1,307 | 1,324 | 60,000 |
| 2022/09/05 | 1,282 | 1,313 | 1,272 | 1,310 | 49,000 |
| 2022/09/02 | 1,304 | 1,310 | 1,266 | 1,294 | 42,100 |
| 2022/09/01 | 1,340 | 1,349 | 1,302 | 1,304 | 47,200 |
| 2022/08/31 | 1,350 | 1,362 | 1,346 | 1,349 | 45,500 |
| 2022/08/30 | 1,375 | 1,375 | 1,350 | 1,362 | 24,200 |
| 2022/08/29 | 1,339 | 1,369 | 1,337 | 1,355 | 52,600 |
| 2022/08/26 | 1,384 | 1,385 | 1,369 | 1,376 | 22,300 |
| 2022/08/25 | 1,363 | 1,387 | 1,360 | 1,383 | 35,800 |
| 2022/08/24 | 1,364 | 1,368 | 1,351 | 1,352 | 18,700 |
| 2022/08/23 | 1,366 | 1,371 | 1,352 | 1,364 | 24,100 |
| 2022/08/22 | 1,357 | 1,387 | 1,350 | 1,382 | 26,700 |
| 2022/08/19 | 1,361 | 1,388 | 1,361 | 1,382 | 20,600 |
| 2022/08/18 | 1,363 | 1,364 | 1,346 | 1,355 | 25,000 |
| 2022/08/17 | 1,399 | 1,399 | 1,366 | 1,373 | 28,100 |
| 2022/08/16 | 1,400 | 1,411 | 1,377 | 1,391 | 36,200 |
| 2022/08/15 | 1,394 | 1,394 | 1,376 | 1,391 | 32,400 |
| 2022/08/12 | 1,439 | 1,464 | 1,389 | 1,396 | 71,000 |
| 2022/08/10 | 1,457 | 1,466 | 1,412 | 1,423 | 93,800 |
| 2022/08/09 | 1,329 | 1,459 | 1,328 | 1,457 | 227,500 |
| 2022/08/08 | 1,345 | 1,379 | 1,325 | 1,350 | 126,700 |
| 2022/08/05 | 1,280 | 1,298 | 1,275 | 1,292 | 79,100 |
| 2022/08/04 | 1,244 | 1,260 | 1,230 | 1,259 | 62,600 |
| 2022/08/03 | 1,236 | 1,236 | 1,216 | 1,229 | 27,700 |
| 2022/08/02 | 1,235 | 1,241 | 1,224 | 1,229 | 37,200 |
| 2022/08/01 | 1,219 | 1,235 | 1,209 | 1,235 | 51,400 |
| 2022/07/29 | 1,242 | 1,242 | 1,210 | 1,212 | 42,200 |
| 2022/07/28 | 1,238 | 1,238 | 1,214 | 1,236 | 58,400 |
| 2022/07/27 | 1,233 | 1,247 | 1,225 | 1,234 | 21,800 |
| 2022/07/26 | 1,224 | 1,228 | 1,212 | 1,226 | 30,100 |
| 2022/07/25 | 1,244 | 1,244 | 1,216 | 1,224 | 28,600 |
| 2022/07/22 | 1,224 | 1,240 | 1,215 | 1,236 | 32,100 |
| 2022/07/21 | 1,228 | 1,235 | 1,212 | 1,224 | 51,900 |
| 2022/07/20 | 1,220 | 1,233 | 1,214 | 1,227 | 59,900 |
| 2022/07/19 | 1,197 | 1,204 | 1,181 | 1,201 | 50,500 |
| 2022/07/15 | 1,197 | 1,204 | 1,178 | 1,192 | 52,600 |
| 2022/07/14 | 1,204 | 1,204 | 1,178 | 1,201 | 32,600 |
| 2022/07/13 | 1,197 | 1,207 | 1,189 | 1,197 | 38,800 |
| 2022/07/12 | 1,197 | 1,201 | 1,179 | 1,197 | 41,200 |
| 2022/07/11 | 1,219 | 1,219 | 1,197 | 1,203 | 42,900 |
| 2022/07/08 | 1,196 | 1,207 | 1,184 | 1,199 | 54,500 |
| 2022/07/07 | 1,178 | 1,190 | 1,162 | 1,189 | 47,400 |
| 2022/07/06 | 1,167 | 1,169 | 1,154 | 1,164 | 25,400 |
| 2022/07/05 | 1,166 | 1,186 | 1,160 | 1,179 | 46,800 |
| 2022/07/04 | 1,158 | 1,176 | 1,145 | 1,157 | 39,300 |
| 2022/07/01 | 1,155 | 1,161 | 1,124 | 1,139 | 35,500 |
| 2022/06/30 | 1,148 | 1,169 | 1,130 | 1,150 | 68,400 |
| 2022/06/29 | 1,111 | 1,147 | 1,096 | 1,145 | 103,400 |
| 2022/06/28 | 1,107 | 1,124 | 1,104 | 1,111 | 85,300 |
| 2022/06/27 | 1,118 | 1,129 | 1,107 | 1,107 | 54,500 |
| 2022/06/24 | 1,066 | 1,093 | 1,066 | 1,089 | 40,600 |
| 2022/06/23 | 1,062 | 1,078 | 1,059 | 1,065 | 37,800 |
| 2022/06/22 | 1,082 | 1,082 | 1,052 | 1,062 | 24,400 |
| 2022/06/21 | 1,053 | 1,082 | 1,053 | 1,078 | 35,400 |
| 2022/06/20 | 1,050 | 1,064 | 1,028 | 1,042 | 38,900 |
| 2022/06/17 | 1,038 | 1,047 | 1,032 | 1,040 | 60,900 |
| 2022/06/16 | 1,082 | 1,096 | 1,058 | 1,060 | 48,400 |
| 2022/06/15 | 1,082 | 1,091 | 1,057 | 1,063 | 60,000 |
| 2022/06/14 | 1,084 | 1,093 | 1,072 | 1,091 | 58,400 |
| 2022/06/13 | 1,122 | 1,132 | 1,103 | 1,110 | 58,000 |
| 2022/06/10 | 1,167 | 1,167 | 1,149 | 1,152 | 76,700 |
| 2022/06/09 | 1,175 | 1,184 | 1,167 | 1,180 | 53,900 |
| 2022/06/08 | 1,176 | 1,185 | 1,162 | 1,181 | 53,800 |
| 2022/06/07 | 1,180 | 1,186 | 1,170 | 1,182 | 53,600 |
| 2022/06/06 | 1,160 | 1,183 | 1,159 | 1,179 | 40,500 |
| 2022/06/03 | 1,184 | 1,184 | 1,169 | 1,177 | 30,600 |
| 2022/06/02 | 1,188 | 1,188 | 1,160 | 1,169 | 35,700 |
| 2022/06/01 | 1,176 | 1,198 | 1,175 | 1,198 | 51,200 |
| 2022/05/31 | 1,189 | 1,189 | 1,170 | 1,179 | 59,000 |
| 2022/05/30 | 1,182 | 1,199 | 1,166 | 1,197 | 97,300 |
| 2022/05/27 | 1,154 | 1,167 | 1,149 | 1,162 | 43,000 |
| 2022/05/26 | 1,124 | 1,159 | 1,124 | 1,146 | 56,000 |
| 2022/05/25 | 1,146 | 1,147 | 1,116 | 1,122 | 73,200 |
| 2022/05/24 | 1,148 | 1,158 | 1,140 | 1,153 | 39,700 |
| 2022/05/23 | 1,171 | 1,171 | 1,139 | 1,156 | 59,300 |
| 2022/05/20 | 1,115 | 1,165 | 1,114 | 1,165 | 62,500 |
| 2022/05/19 | 1,103 | 1,113 | 1,093 | 1,110 | 60,400 |
| 2022/05/18 | 1,147 | 1,147 | 1,119 | 1,133 | 50,900 |
| 2022/05/17 | 1,114 | 1,141 | 1,111 | 1,126 | 67,300 |
| 2022/05/16 | 1,095 | 1,124 | 1,093 | 1,114 | 56,400 |
| 2022/05/13 | 1,057 | 1,094 | 1,045 | 1,084 | 97,400 |
| 2022/05/12 | 1,162 | 1,164 | 1,038 | 1,038 | 173,400 |
| 2022/05/11 | 1,074 | 1,105 | 1,069 | 1,102 | 117,100 |
| 2022/05/10 | 1,055 | 1,077 | 1,045 | 1,071 | 37,400 |
| 2022/05/09 | 1,094 | 1,094 | 1,067 | 1,070 | 42,600 |
| 2022/05/06 | 1,110 | 1,111 | 1,079 | 1,103 | 55,500 |
| 2022/05/02 | 1,128 | 1,140 | 1,114 | 1,120 | 35,400 |
| 2022/04/28 | 1,100 | 1,131 | 1,093 | 1,131 | 33,500 |
| 2022/04/27 | 1,080 | 1,119 | 1,062 | 1,119 | 93,100 |
| 2022/04/26 | 1,101 | 1,106 | 1,085 | 1,103 | 26,100 |
| 2022/04/25 | 1,108 | 1,115 | 1,095 | 1,097 | 51,000 |
| 2022/04/22 | 1,137 | 1,149 | 1,121 | 1,138 | 56,300 |
| 2022/04/21 | 1,135 | 1,149 | 1,132 | 1,140 | 39,800 |
| 2022/04/20 | 1,147 | 1,149 | 1,134 | 1,140 | 34,300 |
| 2022/04/19 | 1,117 | 1,139 | 1,116 | 1,134 | 31,600 |
| 2022/04/18 | 1,126 | 1,136 | 1,106 | 1,122 | 33,400 |
| 2022/04/15 | 1,129 | 1,147 | 1,123 | 1,142 | 34,200 |
| 2022/04/14 | 1,135 | 1,143 | 1,126 | 1,143 | 19,300 |
| 2022/04/13 | 1,113 | 1,136 | 1,113 | 1,136 | 28,900 |
| 2022/04/12 | 1,143 | 1,152 | 1,113 | 1,120 | 31,200 |
| 2022/04/11 | 1,130 | 1,152 | 1,120 | 1,144 | 39,700 |
| 2022/04/08 | 1,178 | 1,178 | 1,129 | 1,147 | 56,400 |
| 2022/04/07 | 1,192 | 1,197 | 1,146 | 1,164 | 72,900 |
| 2022/04/06 | 1,241 | 1,241 | 1,200 | 1,211 | 70,200 |
| 2022/04/05 | 1,255 | 1,260 | 1,242 | 1,255 | 56,600 |
| 2022/04/04 | 1,245 | 1,258 | 1,223 | 1,257 | 49,600 |
| 2022/04/01 | 1,278 | 1,278 | 1,231 | 1,244 | 57,600 |
| 2022/03/31 | 1,256 | 1,289 | 1,245 | 1,278 | 59,600 |
| 2022/03/30 | 1,237 | 1,263 | 1,222 | 1,263 | 93,800 |
| 2022/03/29 | 1,242 | 1,258 | 1,231 | 1,256 | 146,200 |
| 2022/03/28 | 1,236 | 1,236 | 1,216 | 1,228 | 71,000 |
| 2022/03/25 | 1,245 | 1,245 | 1,217 | 1,233 | 92,600 |
| 2022/03/24 | 1,236 | 1,242 | 1,222 | 1,242 | 53,300 |
| 2022/03/23 | 1,217 | 1,256 | 1,214 | 1,247 | 62,000 |
| 2022/03/22 | 1,266 | 1,266 | 1,194 | 1,211 | 95,600 |
| 2022/03/18 | 1,229 | 1,264 | 1,221 | 1,256 | 118,400 |
| 2022/03/17 | 1,214 | 1,228 | 1,199 | 1,222 | 57,700 |
| 2022/03/16 | 1,185 | 1,193 | 1,170 | 1,184 | 63,600 |
| 2022/03/15 | 1,150 | 1,187 | 1,140 | 1,176 | 53,300 |
| 2022/03/14 | 1,153 | 1,171 | 1,143 | 1,149 | 56,100 |
| 2022/03/11 | 1,147 | 1,161 | 1,133 | 1,153 | 86,000 |
| 2022/03/10 | 1,142 | 1,167 | 1,142 | 1,158 | 58,200 |
| 2022/03/09 | 1,105 | 1,117 | 1,084 | 1,110 | 60,800 |
| 2022/03/08 | 1,138 | 1,158 | 1,091 | 1,107 | 67,500 |
| 2022/03/07 | 1,198 | 1,198 | 1,151 | 1,166 | 74,200 |
| 2022/03/04 | 1,233 | 1,233 | 1,201 | 1,225 | 62,900 |
| 2022/03/03 | 1,236 | 1,250 | 1,220 | 1,236 | 56,200 |
| 2022/03/02 | 1,256 | 1,265 | 1,215 | 1,221 | 55,600 |
| 2022/03/01 | 1,311 | 1,311 | 1,273 | 1,281 | 55,600 |
| 2022/02/28 | 1,270 | 1,299 | 1,258 | 1,289 | 66,900 |
| 2022/02/25 | 1,229 | 1,272 | 1,221 | 1,265 | 115,200 |
| 2022/02/24 | 1,188 | 1,195 | 1,172 | 1,194 | 49,900 |
| 2022/02/22 | 1,187 | 1,191 | 1,166 | 1,188 | 39,900 |
| 2022/02/21 | 1,217 | 1,224 | 1,200 | 1,206 | 38,000 |
| 2022/02/18 | 1,203 | 1,248 | 1,202 | 1,239 | 39,500 |
| 2022/02/17 | 1,229 | 1,236 | 1,203 | 1,215 | 52,600 |
| 2022/02/16 | 1,233 | 1,244 | 1,198 | 1,221 | 63,800 |
| 2022/02/15 | 1,258 | 1,258 | 1,204 | 1,214 | 46,700 |
| 2022/02/14 | 1,227 | 1,248 | 1,219 | 1,240 | 65,600 |
| 2022/02/10 | 1,295 | 1,317 | 1,263 | 1,276 | 97,800 |
| 2022/02/09 | 1,276 | 1,283 | 1,216 | 1,259 | 189,800 |
| 2022/02/08 | 1,275 | 1,295 | 1,262 | 1,274 | 69,900 |
| 2022/02/07 | 1,269 | 1,295 | 1,255 | 1,267 | 55,000 |
| 2022/02/04 | 1,229 | 1,272 | 1,229 | 1,271 | 41,700 |
| 2022/02/03 | 1,260 | 1,260 | 1,222 | 1,229 | 62,400 |
| 2022/02/02 | 1,250 | 1,269 | 1,249 | 1,267 | 65,600 |
| 2022/02/01 | 1,256 | 1,258 | 1,230 | 1,236 | 75,800 |
| 2022/01/31 | 1,213 | 1,241 | 1,213 | 1,226 | 40,600 |
| 2022/01/28 | 1,208 | 1,222 | 1,180 | 1,209 | 38,600 |
| 2022/01/27 | 1,244 | 1,254 | 1,176 | 1,179 | 91,400 |
| 2022/01/26 | 1,230 | 1,257 | 1,223 | 1,230 | 62,600 |
| 2022/01/25 | 1,271 | 1,280 | 1,225 | 1,230 | 79,800 |
| 2022/01/24 | 1,234 | 1,262 | 1,218 | 1,260 | 47,500 |
| 2022/01/21 | 1,231 | 1,242 | 1,201 | 1,242 | 59,700 |
| 2022/01/20 | 1,193 | 1,259 | 1,191 | 1,247 | 73,500 |
| 2022/01/19 | 1,221 | 1,249 | 1,188 | 1,193 | 82,800 |
| 2022/01/18 | 1,241 | 1,264 | 1,223 | 1,251 | 46,700 |
| 2022/01/17 | 1,275 | 1,288 | 1,225 | 1,227 | 54,100 |
| 2022/01/14 | 1,278 | 1,299 | 1,271 | 1,275 | 73,900 |
| 2022/01/13 | 1,285 | 1,314 | 1,275 | 1,305 | 58,800 |
| 2022/01/12 | 1,256 | 1,303 | 1,256 | 1,303 | 62,300 |
| 2022/01/11 | 1,273 | 1,279 | 1,216 | 1,237 | 116,300 |
| 2022/01/07 | 1,321 | 1,326 | 1,261 | 1,273 | 89,500 |
| 2022/01/06 | 1,350 | 1,350 | 1,283 | 1,296 | 108,200 |
| 2022/01/05 | 1,400 | 1,403 | 1,366 | 1,372 | 66,800 |
| 2022/01/04 | 1,418 | 1,434 | 1,386 | 1,403 | 59,500 |