ウイルテック(7087)の株価時系列情報
ウイルテック(7087)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 | 878 | 878 | 875 | 875 | 700 |
| 2025/07/29 | 869 | 876 | 868 | 876 | 5,500 |
| 2025/07/28 | 871 | 880 | 861 | 877 | 3,400 |
| 2025/07/25 | 866 | 871 | 866 | 869 | 2,500 |
| 2025/07/24 | 870 | 874 | 869 | 872 | 4,700 |
| 2025/07/23 | 867 | 869 | 859 | 869 | 2,600 |
| 2025/07/22 | 869 | 869 | 860 | 860 | 800 |
| 2025/07/18 | 861 | 868 | 859 | 859 | 1,400 |
| 2025/07/17 | 862 | 865 | 857 | 865 | 1,600 |
| 2025/07/16 | 871 | 871 | 858 | 864 | 14,900 |
| 2025/07/15 | 868 | 870 | 865 | 869 | 4,400 |
| 2025/07/14 | 860 | 868 | 860 | 868 | 2,100 |
| 2025/07/11 | 858 | 869 | 858 | 862 | 1,400 |
| 2025/07/10 | 858 | 864 | 857 | 857 | 1,500 |
| 2025/07/09 | 860 | 866 | 857 | 857 | 1,600 |
| 2025/07/08 | 855 | 867 | 850 | 857 | 4,800 |
| 2025/07/07 | 860 | 864 | 859 | 859 | 2,700 |
| 2025/07/04 | 860 | 866 | 860 | 864 | 1,600 |
| 2025/07/03 | 861 | 869 | 860 | 863 | 1,700 |
| 2025/07/02 | 864 | 870 | 861 | 864 | 6,200 |
| 2025/07/01 | 877 | 877 | 872 | 872 | 1,200 |
| 2025/06/30 | 900 | 900 | 866 | 878 | 12,600 |
| 2025/06/27 | 864 | 875 | 862 | 872 | 2,500 |
| 2025/06/26 | 872 | 874 | 870 | 874 | 1,100 |
| 2025/06/25 | 878 | 880 | 868 | 872 | 800 |
| 2025/06/24 | 878 | 879 | 866 | 875 | 3,000 |
| 2025/06/23 | 870 | 875 | 868 | 875 | 1,700 |
| 2025/06/20 | 861 | 874 | 861 | 874 | 2,300 |
| 2025/06/19 | 867 | 875 | 867 | 875 | 1,500 |
| 2025/06/18 | 871 | 874 | 870 | 874 | 1,300 |
| 2025/06/17 | 875 | 875 | 871 | 875 | 1,900 |
| 2025/06/16 | 877 | 877 | 873 | 873 | 3,900 |
| 2025/06/13 | 880 | 880 | 868 | 870 | 2,400 |
| 2025/06/12 | 876 | 879 | 873 | 879 | 1,500 |
| 2025/06/11 | 881 | 893 | 876 | 876 | 1,400 |
| 2025/06/10 | 867 | 890 | 864 | 881 | 1,400 |
| 2025/06/09 | 876 | 876 | 868 | 868 | 500 |
| 2025/06/06 | 874 | 874 | 864 | 871 | 600 |
| 2025/06/05 | 861 | 871 | 861 | 866 | 1,300 |
| 2025/06/04 | 864 | 868 | 864 | 867 | 900 |
| 2025/06/03 | 872 | 872 | 863 | 865 | 4,000 |
| 2025/06/02 | 866 | 876 | 866 | 874 | 2,900 |
| 2025/05/30 | 871 | 873 | 871 | 873 | 300 |
| 2025/05/29 | 879 | 885 | 871 | 879 | 2,100 |
| 2025/05/28 | 879 | 894 | 875 | 894 | 1,500 |
| 2025/05/27 | 881 | 885 | 863 | 879 | 6,000 |
| 2025/05/26 | 863 | 876 | 863 | 876 | 10,300 |
| 2025/05/23 | 853 | 865 | 853 | 859 | 1,100 |
| 2025/05/22 | 836 | 872 | 836 | 868 | 7,900 |
| 2025/05/21 | 860 | 860 | 831 | 840 | 34,200 |
| 2025/05/20 | 867 | 872 | 850 | 864 | 4,000 |
| 2025/05/19 | 845 | 853 | 830 | 852 | 8,200 |
| 2025/05/16 | 864 | 864 | 845 | 848 | 11,900 |
| 2025/05/15 | 865 | 879 | 857 | 868 | 3,700 |
| 2025/05/14 | 880 | 909 | 853 | 855 | 40,500 |
| 2025/05/13 | 930 | 938 | 910 | 910 | 13,000 |
| 2025/05/12 | 916 | 925 | 916 | 922 | 5,200 |
| 2025/05/09 | 907 | 914 | 907 | 914 | 200 |
| 2025/05/08 | 903 | 912 | 903 | 912 | 2,000 |
| 2025/05/07 | 902 | 902 | 901 | 902 | 400 |
| 2025/05/02 | 908 | 916 | 893 | 902 | 2,800 |
| 2025/05/01 | 924 | 924 | 906 | 915 | 3,300 |
| 2025/04/30 | 906 | 924 | 896 | 924 | 3,300 |
| 2025/04/28 | 882 | 908 | 875 | 903 | 7,600 |
| 2025/04/25 | 887 | 898 | 876 | 888 | 3,900 |
| 2025/04/24 | 878 | 922 | 861 | 872 | 297,300 |
| 2025/04/23 | 880 | 880 | 878 | 878 | 1,400 |
| 2025/04/22 | 865 | 882 | 865 | 881 | 2,600 |
| 2025/04/21 | 888 | 888 | 873 | 873 | 700 |
| 2025/04/18 | 884 | 888 | 881 | 888 | 800 |
| 2025/04/17 | 880 | 881 | 875 | 881 | 4,300 |
| 2025/04/16 | 894 | 901 | 872 | 872 | 6,600 |
| 2025/04/15 | 871 | 885 | 871 | 885 | 2,300 |
| 2025/04/14 | 850 | 870 | 849 | 867 | 4,500 |
| 2025/04/11 | 841 | 841 | 826 | 839 | 1,600 |
| 2025/04/10 | 850 | 850 | 802 | 833 | 7,900 |
| 2025/04/09 | 791 | 800 | 750 | 785 | 13,900 |
| 2025/04/08 | 775 | 800 | 773 | 800 | 5,400 |
| 2025/04/07 | 701 | 760 | 701 | 730 | 34,800 |
| 2025/04/04 | 876 | 876 | 830 | 839 | 6,800 |
| 2025/04/03 | 885 | 886 | 870 | 883 | 4,900 |
| 2025/04/02 | 900 | 902 | 900 | 900 | 400 |
| 2025/04/01 | 907 | 907 | 903 | 903 | 1,400 |
| 2025/03/31 | 926 | 926 | 906 | 908 | 3,400 |
| 2025/03/28 | 911 | 940 | 911 | 927 | 15,200 |
| 2025/03/27 | 942 | 943 | 940 | 942 | 5,800 |
| 2025/03/26 | 945 | 949 | 940 | 942 | 3,800 |
| 2025/03/25 | 950 | 951 | 944 | 945 | 2,800 |
| 2025/03/24 | 953 | 954 | 950 | 950 | 2,800 |
| 2025/03/21 | 950 | 951 | 947 | 951 | 49,500 |
| 2025/03/19 | 952 | 952 | 946 | 950 | 1,000 |
| 2025/03/18 | 953 | 954 | 949 | 954 | 1,300 |
| 2025/03/17 | 946 | 950 | 933 | 948 | 12,100 |
| 2025/03/14 | 939 | 944 | 936 | 943 | 2,300 |
| 2025/03/13 | 927 | 951 | 927 | 930 | 4,800 |
| 2025/03/12 | 927 | 930 | 924 | 924 | 5,300 |
| 2025/03/11 | 943 | 943 | 925 | 927 | 5,900 |
| 2025/03/10 | 946 | 949 | 941 | 949 | 3,300 |
| 2025/03/07 | 950 | 953 | 945 | 946 | 3,000 |
| 2025/03/06 | 956 | 963 | 956 | 962 | 2,400 |
| 2025/03/05 | 981 | 981 | 952 | 952 | 4,300 |
| 2025/03/04 | 948 | 1,002 | 948 | 988 | 28,100 |
| 2025/03/03 | 930 | 1,002 | 930 | 966 | 30,400 |
| 2025/02/28 | 917 | 947 | 912 | 925 | 9,700 |
| 2025/02/27 | 885 | 957 | 882 | 927 | 22,600 |
| 2025/02/26 | 881 | 885 | 880 | 880 | 1,300 |
| 2025/02/25 | 884 | 892 | 883 | 883 | 2,300 |
| 2025/02/21 | 893 | 893 | 889 | 892 | 1,400 |
| 2025/02/20 | 892 | 898 | 889 | 893 | 2,600 |
| 2025/02/19 | 901 | 909 | 894 | 900 | 3,700 |
| 2025/02/18 | 918 | 919 | 901 | 905 | 3,600 |
| 2025/02/17 | 924 | 924 | 903 | 911 | 10,900 |
| 2025/02/14 | 915 | 915 | 898 | 914 | 6,000 |
| 2025/02/13 | 901 | 926 | 888 | 910 | 65,600 |
| 2025/02/12 | 864 | 884 | 863 | 884 | 11,500 |
| 2025/02/10 | 855 | 865 | 855 | 859 | 2,400 |
| 2025/02/07 | 850 | 872 | 850 | 860 | 3,500 |
| 2025/02/06 | 845 | 850 | 845 | 850 | 2,100 |
| 2025/02/05 | 852 | 859 | 845 | 850 | 14,200 |
| 2025/02/04 | 850 | 853 | 844 | 846 | 1,500 |
| 2025/02/03 | 849 | 849 | 842 | 844 | 1,400 |
| 2025/01/31 | 851 | 856 | 848 | 849 | 800 |
| 2025/01/30 | 845 | 851 | 845 | 851 | 1,500 |
| 2025/01/29 | 850 | 850 | 845 | 845 | 2,700 |
| 2025/01/28 | 847 | 847 | 840 | 847 | 4,100 |
| 2025/01/27 | 847 | 847 | 843 | 847 | 600 |
| 2025/01/24 | 840 | 845 | 840 | 845 | 900 |
| 2025/01/23 | 843 | 843 | 840 | 840 | 200 |
| 2025/01/22 | 835 | 841 | 835 | 840 | 1,200 |
| 2025/01/21 | 848 | 848 | 844 | 845 | 1,200 |
| 2025/01/20 | 835 | 843 | 835 | 839 | 2,600 |
| 2025/01/17 | 850 | 850 | 842 | 843 | 2,400 |
| 2025/01/16 | 850 | 850 | 845 | 850 | 6,900 |
| 2025/01/15 | 839 | 848 | 837 | 848 | 3,400 |
| 2025/01/14 | 831 | 840 | 831 | 840 | 1,200 |
| 2025/01/10 | 830 | 838 | 830 | 831 | 2,100 |
| 2025/01/09 | 838 | 839 | 826 | 833 | 5,500 |
| 2025/01/08 | 846 | 846 | 836 | 836 | 4,200 |
| 2025/01/07 | 844 | 846 | 841 | 846 | 2,700 |
| 2025/01/06 | 838 | 843 | 830 | 835 | 3,300 |
| 2024/12/30 | 822 | 830 | 819 | 830 | 3,500 |
| 2024/12/27 | 815 | 823 | 815 | 822 | 3,000 |
| 2024/12/26 | 816 | 819 | 813 | 819 | 9,400 |
| 2024/12/25 | 821 | 821 | 810 | 816 | 3,500 |
| 2024/12/24 | 823 | 825 | 817 | 825 | 4,500 |
| 2024/12/23 | 821 | 827 | 819 | 823 | 6,100 |
| 2024/12/20 | 828 | 833 | 827 | 828 | 1,200 |
| 2024/12/19 | 831 | 831 | 828 | 828 | 23,800 |
| 2024/12/18 | 834 | 835 | 833 | 835 | 1,600 |
| 2024/12/17 | 833 | 835 | 830 | 835 | 24,000 |
| 2024/12/16 | 835 | 835 | 833 | 833 | 5,200 |
| 2024/12/13 | 832 | 832 | 825 | 832 | 3,800 |
| 2024/12/12 | 828 | 833 | 825 | 833 | 1,800 |
| 2024/12/11 | 830 | 832 | 826 | 826 | 1,700 |
| 2024/12/10 | 831 | 832 | 825 | 832 | 4,800 |
| 2024/12/09 | 832 | 832 | 830 | 830 | 1,000 |
| 2024/12/06 | 840 | 840 | 832 | 832 | 800 |
| 2024/12/05 | 841 | 841 | 840 | 840 | 500 |
| 2024/12/04 | 841 | 841 | 841 | 841 | 1,200 |
| 2024/12/03 | 849 | 849 | 843 | 844 | 5,400 |
| 2024/12/02 | 832 | 840 | 830 | 840 | 1,900 |
| 2024/11/29 | 835 | 835 | 832 | 832 | 800 |
| 2024/11/28 | 832 | 835 | 832 | 835 | 500 |
| 2024/11/27 | 831 | 832 | 831 | 831 | 600 |
| 2024/11/26 | 846 | 848 | 838 | 838 | 2,700 |
| 2024/11/25 | 845 | 846 | 836 | 846 | 3,000 |
| 2024/11/22 | 853 | 853 | 833 | 843 | 3,600 |
| 2024/11/21 | 853 | 853 | 833 | 833 | 4,300 |
| 2024/11/20 | 852 | 853 | 852 | 853 | 700 |
| 2024/11/19 | 855 | 855 | 848 | 850 | 1,400 |
| 2024/11/18 | 860 | 860 | 850 | 855 | 4,900 |
| 2024/11/15 | 844 | 848 | 839 | 848 | 4,900 |
| 2024/11/14 | 852 | 852 | 835 | 835 | 6,400 |
| 2024/11/13 | 847 | 850 | 831 | 840 | 15,600 |
| 2024/11/12 | 806 | 819 | 805 | 819 | 1,000 |
| 2024/11/11 | 808 | 808 | 800 | 806 | 1,000 |
| 2024/11/08 | 805 | 810 | 800 | 800 | 3,800 |
| 2024/11/07 | 801 | 832 | 799 | 809 | 8,900 |
| 2024/11/06 | 800 | 802 | 795 | 800 | 1,800 |
| 2024/11/05 | 803 | 806 | 791 | 800 | 4,800 |
| 2024/11/01 | 810 | 810 | 800 | 804 | 4,800 |
| 2024/10/31 | 806 | 811 | 804 | 811 | 2,200 |
| 2024/10/30 | 803 | 806 | 803 | 804 | 2,100 |
| 2024/10/29 | 804 | 804 | 800 | 803 | 2,900 |
| 2024/10/28 | 802 | 806 | 800 | 801 | 1,400 |
| 2024/10/25 | 810 | 810 | 800 | 800 | 2,700 |
| 2024/10/24 | 811 | 812 | 811 | 812 | 2,900 |
| 2024/10/23 | 813 | 814 | 808 | 811 | 4,700 |
| 2024/10/22 | 823 | 823 | 810 | 813 | 1,800 |
| 2024/10/21 | 825 | 825 | 814 | 823 | 4,600 |
| 2024/10/18 | 830 | 830 | 825 | 825 | 400 |
| 2024/10/17 | 831 | 833 | 829 | 830 | 1,700 |
| 2024/10/16 | 835 | 835 | 832 | 833 | 5,300 |
| 2024/10/15 | 826 | 827 | 823 | 827 | 4,400 |
| 2024/10/11 | 824 | 825 | 821 | 823 | 500 |
| 2024/10/10 | 824 | 825 | 818 | 824 | 5,300 |
| 2024/10/09 | 823 | 823 | 820 | 820 | 2,300 |
| 2024/10/08 | 826 | 826 | 823 | 823 | 2,700 |
| 2024/10/07 | 832 | 836 | 828 | 829 | 3,500 |
| 2024/10/04 | 830 | 836 | 830 | 830 | 2,200 |