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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 841 | 841 | 830 | 835 | 1,500 |
| 2024/10/02 | 840 | 840 | 831 | 831 | 2,200 |
| 2024/10/01 | 831 | 841 | 831 | 841 | 1,900 |
| 2024/09/30 | 830 | 831 | 830 | 831 | 800 |
| 2024/09/27 | 836 | 840 | 834 | 840 | 14,900 |
| 2024/09/26 | 859 | 865 | 841 | 846 | 4,200 |
| 2024/09/25 | 845 | 857 | 845 | 857 | 3,000 |
| 2024/09/24 | 839 | 855 | 839 | 845 | 4,800 |
| 2024/09/20 | 836 | 840 | 836 | 838 | 2,500 |
| 2024/09/19 | 846 | 846 | 844 | 844 | 600 |
| 2024/09/18 | 844 | 844 | 837 | 844 | 1,700 |
| 2024/09/17 | 845 | 847 | 831 | 832 | 9,000 |
| 2024/09/13 | 844 | 844 | 833 | 835 | 2,900 |
| 2024/09/12 | 830 | 833 | 830 | 833 | 1,200 |
| 2024/09/11 | 840 | 841 | 827 | 829 | 2,500 |
| 2024/09/10 | 825 | 836 | 825 | 836 | 900 |
| 2024/09/09 | 835 | 835 | 802 | 824 | 2,400 |
| 2024/09/06 | 848 | 848 | 831 | 835 | 3,700 |
| 2024/09/05 | 843 | 846 | 831 | 841 | 5,600 |
| 2024/09/04 | 854 | 856 | 845 | 855 | 5,800 |
| 2024/09/03 | 858 | 859 | 858 | 859 | 300 |
| 2024/09/02 | 860 | 860 | 852 | 855 | 3,300 |
| 2024/08/30 | 855 | 874 | 855 | 860 | 2,100 |
| 2024/08/29 | 858 | 873 | 858 | 858 | 2,100 |
| 2024/08/28 | 854 | 878 | 854 | 873 | 2,300 |
| 2024/08/27 | 848 | 854 | 841 | 854 | 3,500 |
| 2024/08/26 | 854 | 855 | 854 | 854 | 1,000 |
| 2024/08/23 | 855 | 855 | 843 | 854 | 1,500 |
| 2024/08/22 | 850 | 854 | 845 | 854 | 2,100 |
| 2024/08/21 | 858 | 858 | 850 | 850 | 2,700 |
| 2024/08/20 | 871 | 871 | 854 | 855 | 2,400 |
| 2024/08/19 | 877 | 884 | 868 | 871 | 5,600 |
| 2024/08/16 | 881 | 887 | 872 | 880 | 15,700 |
| 2024/08/15 | 838 | 857 | 838 | 857 | 3,100 |
| 2024/08/14 | 845 | 845 | 834 | 838 | 4,700 |
| 2024/08/13 | 801 | 843 | 790 | 840 | 24,500 |
| 2024/08/09 | 835 | 839 | 829 | 831 | 3,100 |
| 2024/08/08 | 825 | 834 | 825 | 829 | 4,300 |
| 2024/08/07 | 817 | 839 | 810 | 828 | 5,400 |
| 2024/08/06 | 787 | 815 | 787 | 815 | 15,900 |
| 2024/08/05 | 855 | 858 | 752 | 771 | 35,500 |
| 2024/08/02 | 881 | 888 | 870 | 875 | 10,600 |
| 2024/08/01 | 902 | 902 | 895 | 896 | 3,200 |
| 2024/07/31 | 899 | 904 | 899 | 904 | 600 |
| 2024/07/30 | 901 | 905 | 900 | 900 | 600 |
| 2024/07/29 | 903 | 904 | 902 | 902 | 1,400 |
| 2024/07/26 | 905 | 905 | 897 | 897 | 3,500 |
| 2024/07/25 | 902 | 902 | 898 | 900 | 6,100 |
| 2024/07/24 | 902 | 913 | 902 | 907 | 4,100 |
| 2024/07/23 | 902 | 908 | 901 | 905 | 3,300 |
| 2024/07/22 | 902 | 908 | 901 | 902 | 2,000 |
| 2024/07/19 | 904 | 905 | 902 | 902 | 1,800 |
| 2024/07/18 | 912 | 912 | 903 | 908 | 2,900 |
| 2024/07/17 | 912 | 912 | 902 | 912 | 5,200 |
| 2024/07/16 | 913 | 913 | 908 | 912 | 7,700 |
| 2024/07/12 | 908 | 908 | 896 | 908 | 17,400 |
| 2024/07/11 | 909 | 910 | 903 | 903 | 2,000 |
| 2024/07/10 | 909 | 910 | 904 | 904 | 5,000 |
| 2024/07/09 | 911 | 911 | 906 | 911 | 1,700 |
| 2024/07/08 | 914 | 914 | 909 | 909 | 2,500 |
| 2024/07/05 | 910 | 915 | 901 | 915 | 5,800 |
| 2024/07/04 | 917 | 919 | 898 | 914 | 16,700 |
| 2024/07/03 | 912 | 919 | 912 | 916 | 1,600 |
| 2024/07/02 | 906 | 919 | 906 | 919 | 4,100 |
| 2024/07/01 | 906 | 918 | 906 | 910 | 6,400 |
| 2024/06/28 | 908 | 913 | 901 | 905 | 13,700 |
| 2024/06/27 | 903 | 906 | 900 | 905 | 2,200 |
| 2024/06/26 | 905 | 906 | 900 | 906 | 3,400 |
| 2024/06/25 | 897 | 903 | 895 | 902 | 4,200 |
| 2024/06/24 | 900 | 905 | 898 | 900 | 2,100 |
| 2024/06/21 | 893 | 905 | 893 | 900 | 4,300 |
| 2024/06/20 | 894 | 899 | 894 | 894 | 1,900 |
| 2024/06/19 | 897 | 902 | 891 | 896 | 5,700 |
| 2024/06/18 | 906 | 906 | 893 | 897 | 5,600 |
| 2024/06/17 | 910 | 910 | 896 | 906 | 6,900 |
| 2024/06/14 | 895 | 903 | 890 | 903 | 4,100 |
| 2024/06/13 | 894 | 897 | 894 | 895 | 1,300 |
| 2024/06/12 | 892 | 892 | 885 | 892 | 6,200 |
| 2024/06/11 | 897 | 897 | 894 | 894 | 2,300 |
| 2024/06/10 | 900 | 900 | 896 | 896 | 400 |
| 2024/06/07 | 891 | 899 | 891 | 898 | 500 |
| 2024/06/06 | 899 | 899 | 891 | 891 | 4,800 |
| 2024/06/05 | 900 | 901 | 897 | 900 | 2,200 |
| 2024/06/04 | 909 | 909 | 901 | 901 | 5,300 |
| 2024/06/03 | 897 | 901 | 896 | 901 | 2,600 |
| 2024/05/31 | 896 | 904 | 896 | 897 | 1,700 |
| 2024/05/30 | 895 | 903 | 895 | 903 | 3,500 |
| 2024/05/29 | 908 | 909 | 900 | 909 | 6,800 |
| 2024/05/28 | 910 | 915 | 909 | 915 | 2,500 |
| 2024/05/27 | 912 | 914 | 909 | 910 | 1,800 |
| 2024/05/24 | 926 | 935 | 914 | 914 | 9,800 |
| 2024/05/23 | 922 | 926 | 911 | 925 | 1,200 |
| 2024/05/22 | 914 | 940 | 913 | 921 | 14,000 |
| 2024/05/21 | 915 | 919 | 912 | 913 | 1,200 |
| 2024/05/20 | 914 | 927 | 911 | 915 | 5,800 |
| 2024/05/17 | 926 | 929 | 913 | 917 | 6,600 |
| 2024/05/16 | 939 | 939 | 909 | 926 | 13,200 |
| 2024/05/15 | 928 | 928 | 900 | 928 | 15,400 |
| 2024/05/14 | 927 | 928 | 905 | 928 | 18,700 |
| 2024/05/13 | 899 | 918 | 895 | 918 | 10,600 |
| 2024/05/10 | 897 | 900 | 897 | 897 | 900 |
| 2024/05/09 | 900 | 906 | 893 | 899 | 5,400 |
| 2024/05/08 | 900 | 903 | 898 | 900 | 2,600 |
| 2024/05/07 | 899 | 904 | 895 | 897 | 3,300 |
| 2024/05/02 | 893 | 902 | 892 | 897 | 1,100 |
| 2024/05/01 | 895 | 895 | 892 | 893 | 300 |
| 2024/04/30 | 900 | 901 | 890 | 900 | 1,300 |
| 2024/04/26 | 890 | 901 | 890 | 901 | 1,000 |
| 2024/04/25 | 901 | 907 | 896 | 897 | 3,500 |
| 2024/04/24 | 899 | 906 | 896 | 906 | 5,200 |
| 2024/04/23 | 898 | 900 | 890 | 893 | 1,500 |
| 2024/04/22 | 900 | 906 | 890 | 894 | 3,300 |
| 2024/04/19 | 902 | 902 | 880 | 902 | 11,300 |
| 2024/04/18 | 900 | 904 | 891 | 902 | 3,500 |
| 2024/04/17 | 904 | 904 | 885 | 900 | 10,400 |
| 2024/04/16 | 920 | 920 | 902 | 905 | 7,400 |
| 2024/04/15 | 912 | 920 | 901 | 920 | 3,600 |
| 2024/04/12 | 892 | 919 | 892 | 912 | 7,100 |
| 2024/04/11 | 890 | 891 | 888 | 891 | 3,500 |
| 2024/04/10 | 884 | 888 | 872 | 886 | 4,500 |
| 2024/04/09 | 880 | 886 | 880 | 884 | 3,300 |
| 2024/04/08 | 876 | 887 | 876 | 878 | 3,400 |
| 2024/04/05 | 880 | 881 | 870 | 874 | 9,900 |
| 2024/04/04 | 890 | 892 | 882 | 882 | 6,400 |
| 2024/04/03 | 892 | 892 | 881 | 887 | 2,500 |
| 2024/04/02 | 914 | 914 | 890 | 892 | 12,500 |
| 2024/04/01 | 924 | 934 | 907 | 913 | 6,000 |
| 2024/03/29 | 918 | 930 | 917 | 925 | 8,300 |
| 2024/03/28 | 917 | 919 | 903 | 915 | 20,400 |
| 2024/03/27 | 931 | 931 | 916 | 928 | 5,300 |
| 2024/03/26 | 921 | 938 | 912 | 921 | 5,900 |
| 2024/03/25 | 920 | 934 | 915 | 915 | 6,100 |
| 2024/03/22 | 939 | 939 | 899 | 910 | 39,500 |
| 2024/03/21 | 932 | 948 | 929 | 940 | 8,100 |
| 2024/03/19 | 941 | 951 | 929 | 929 | 10,100 |
| 2024/03/18 | 988 | 988 | 938 | 955 | 20,100 |
| 2024/03/15 | 948 | 990 | 941 | 970 | 24,600 |
| 2024/03/14 | 929 | 950 | 929 | 949 | 19,900 |
| 2024/03/13 | 911 | 923 | 911 | 918 | 6,700 |
| 2024/03/12 | 900 | 913 | 895 | 909 | 6,000 |
| 2024/03/11 | 902 | 905 | 894 | 900 | 8,500 |
| 2024/03/08 | 900 | 912 | 898 | 905 | 5,700 |
| 2024/03/07 | 905 | 910 | 900 | 901 | 9,400 |
| 2024/03/06 | 903 | 911 | 903 | 905 | 1,400 |
| 2024/03/05 | 900 | 906 | 891 | 901 | 5,600 |
| 2024/03/04 | 928 | 928 | 895 | 900 | 29,700 |
| 2024/03/01 | 940 | 945 | 930 | 933 | 7,600 |
| 2024/02/29 | 935 | 943 | 930 | 930 | 7,400 |
| 2024/02/28 | 923 | 968 | 923 | 945 | 16,900 |
| 2024/02/27 | 937 | 973 | 922 | 922 | 73,000 |
| 2024/02/26 | 922 | 944 | 922 | 943 | 33,900 |
| 2024/02/22 | 882 | 922 | 882 | 922 | 25,000 |
| 2024/02/21 | 877 | 886 | 877 | 882 | 3,800 |
| 2024/02/20 | 877 | 883 | 873 | 877 | 10,000 |
| 2024/02/19 | 881 | 881 | 870 | 877 | 6,500 |
| 2024/02/16 | 888 | 888 | 868 | 880 | 10,400 |
| 2024/02/15 | 865 | 880 | 861 | 880 | 8,900 |
| 2024/02/14 | 861 | 872 | 860 | 862 | 7,200 |
| 2024/02/13 | 858 | 876 | 857 | 860 | 45,900 |
| 2024/02/09 | 891 | 891 | 873 | 879 | 21,700 |
| 2024/02/08 | 882 | 891 | 880 | 888 | 11,800 |
| 2024/02/07 | 892 | 894 | 881 | 892 | 11,000 |
| 2024/02/06 | 893 | 894 | 883 | 887 | 2,600 |
| 2024/02/05 | 890 | 892 | 878 | 892 | 5,400 |
| 2024/02/02 | 893 | 893 | 880 | 885 | 7,900 |
| 2024/02/01 | 895 | 895 | 885 | 893 | 6,400 |
| 2024/01/31 | 893 | 895 | 880 | 895 | 7,400 |
| 2024/01/30 | 885 | 891 | 879 | 891 | 14,900 |
| 2024/01/29 | 888 | 891 | 878 | 882 | 18,200 |
| 2024/01/26 | 886 | 886 | 872 | 879 | 7,400 |
| 2024/01/25 | 874 | 884 | 874 | 884 | 8,100 |
| 2024/01/24 | 876 | 880 | 872 | 875 | 8,100 |
| 2024/01/23 | 884 | 884 | 870 | 876 | 12,300 |
| 2024/01/22 | 880 | 884 | 875 | 884 | 11,100 |
| 2024/01/19 | 886 | 886 | 873 | 880 | 5,600 |
| 2024/01/18 | 865 | 881 | 863 | 881 | 4,000 |
| 2024/01/17 | 883 | 890 | 868 | 868 | 20,900 |
| 2024/01/16 | 898 | 898 | 881 | 881 | 12,900 |
| 2024/01/15 | 891 | 903 | 883 | 887 | 21,400 |
| 2024/01/12 | 893 | 896 | 881 | 881 | 8,200 |
| 2024/01/11 | 888 | 909 | 887 | 893 | 22,600 |
| 2024/01/10 | 897 | 897 | 866 | 888 | 30,700 |
| 2024/01/09 | 899 | 899 | 881 | 887 | 32,300 |
| 2024/01/05 | 885 | 1,022 | 872 | 895 | 421,300 |
| 2024/01/04 | 867 | 886 | 860 | 872 | 12,800 |