ウイルコホールディングス(7831)の株価時系列情報
ウイルコホールディングス(7831)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 124 | 125 | 121 | 125 | 55,200 |
| 2025/06/12 | 123 | 125 | 123 | 124 | 5,300 |
| 2025/06/11 | 122 | 123 | 122 | 123 | 1,800 |
| 2025/06/10 | 124 | 124 | 122 | 123 | 3,500 |
| 2025/06/09 | 123 | 125 | 123 | 123 | 5,900 |
| 2025/06/06 | 123 | 123 | 122 | 123 | 3,900 |
| 2025/06/05 | 123 | 124 | 122 | 122 | 1,900 |
| 2025/06/04 | 122 | 124 | 122 | 123 | 9,000 |
| 2025/06/03 | 123 | 124 | 122 | 122 | 26,200 |
| 2025/06/02 | 122 | 124 | 122 | 123 | 5,700 |
| 2025/05/30 | 123 | 123 | 122 | 123 | 6,000 |
| 2025/05/29 | 125 | 125 | 121 | 122 | 17,800 |
| 2025/05/28 | 120 | 126 | 120 | 125 | 49,000 |
| 2025/05/27 | 122 | 125 | 119 | 119 | 182,300 |
| 2025/05/26 | 123 | 123 | 121 | 122 | 25,600 |
| 2025/05/23 | 127 | 127 | 123 | 123 | 23,200 |
| 2025/05/22 | 123 | 127 | 123 | 126 | 30,800 |
| 2025/05/21 | 125 | 125 | 121 | 123 | 112,800 |
| 2025/05/20 | 122 | 126 | 122 | 125 | 43,200 |
| 2025/05/19 | 122 | 122 | 122 | 122 | 2,600 |
| 2025/05/16 | 122 | 124 | 121 | 124 | 11,000 |
| 2025/05/15 | 121 | 122 | 120 | 122 | 5,200 |
| 2025/05/14 | 121 | 121 | 119 | 121 | 10,500 |
| 2025/05/13 | 122 | 122 | 120 | 120 | 7,400 |
| 2025/05/12 | 120 | 121 | 119 | 121 | 17,300 |
| 2025/05/09 | 117 | 120 | 117 | 120 | 9,100 |
| 2025/05/08 | 118 | 118 | 117 | 118 | 29,100 |
| 2025/05/07 | 117 | 120 | 117 | 118 | 10,700 |
| 2025/05/02 | 119 | 120 | 118 | 118 | 13,100 |
| 2025/05/01 | 117 | 119 | 117 | 118 | 14,500 |
| 2025/04/30 | 117 | 119 | 114 | 116 | 77,400 |
| 2025/04/28 | 120 | 120 | 117 | 117 | 15,100 |
| 2025/04/25 | 120 | 120 | 119 | 119 | 18,700 |
| 2025/04/24 | 123 | 123 | 120 | 120 | 14,900 |
| 2025/04/23 | 120 | 122 | 119 | 121 | 11,300 |
| 2025/04/22 | 119 | 122 | 119 | 119 | 16,100 |
| 2025/04/21 | 119 | 127 | 117 | 119 | 546,200 |
| 2025/04/18 | 119 | 125 | 114 | 118 | 275,200 |
| 2025/04/17 | 121 | 121 | 118 | 118 | 46,700 |
| 2025/04/16 | 120 | 123 | 118 | 118 | 83,800 |
| 2025/04/15 | 120 | 133 | 119 | 119 | 696,800 |
| 2025/04/14 | 115 | 122 | 115 | 119 | 76,400 |
| 2025/04/11 | 114 | 115 | 114 | 114 | 10,800 |
| 2025/04/10 | 117 | 118 | 115 | 115 | 27,300 |
| 2025/04/09 | 114 | 114 | 112 | 114 | 9,600 |
| 2025/04/08 | 112 | 116 | 112 | 114 | 25,500 |
| 2025/04/07 | 112 | 113 | 108 | 110 | 90,600 |
| 2025/04/04 | 115 | 121 | 114 | 114 | 134,100 |
| 2025/04/03 | 115 | 118 | 115 | 115 | 30,100 |
| 2025/04/02 | 123 | 123 | 118 | 119 | 89,200 |
| 2025/04/01 | 122 | 123 | 121 | 123 | 9,300 |
| 2025/03/31 | 121 | 121 | 120 | 121 | 17,500 |
| 2025/03/28 | 120 | 122 | 119 | 121 | 41,100 |
| 2025/03/27 | 120 | 139 | 118 | 121 | 1,356,700 |
| 2025/03/26 | 120 | 121 | 118 | 120 | 22,100 |
| 2025/03/25 | 120 | 120 | 118 | 120 | 104,200 |
| 2025/03/24 | 133 | 133 | 114 | 121 | 618,600 |
| 2025/03/21 | 116 | 141 | 116 | 138 | 720,200 |
| 2025/03/19 | 116 | 117 | 115 | 115 | 38,400 |
| 2025/03/18 | 117 | 117 | 115 | 116 | 17,500 |
| 2025/03/17 | 116 | 116 | 112 | 116 | 96,300 |
| 2025/03/14 | 116 | 118 | 116 | 117 | 15,300 |
| 2025/03/13 | 118 | 118 | 115 | 117 | 21,200 |
| 2025/03/12 | 115 | 118 | 115 | 117 | 21,100 |
| 2025/03/11 | 115 | 118 | 114 | 116 | 56,600 |
| 2025/03/10 | 117 | 117 | 114 | 116 | 13,300 |
| 2025/03/07 | 116 | 116 | 114 | 115 | 19,400 |
| 2025/03/06 | 115 | 116 | 114 | 116 | 7,500 |
| 2025/03/05 | 114 | 115 | 113 | 115 | 3,800 |
| 2025/03/04 | 115 | 115 | 113 | 113 | 5,500 |
| 2025/03/03 | 116 | 116 | 113 | 115 | 20,500 |
| 2025/02/28 | 113 | 115 | 113 | 114 | 22,200 |
| 2025/02/27 | 114 | 116 | 113 | 114 | 30,700 |
| 2025/02/26 | 115 | 115 | 113 | 113 | 15,000 |
| 2025/02/25 | 112 | 114 | 112 | 114 | 6,900 |
| 2025/02/21 | 114 | 115 | 113 | 113 | 6,700 |
| 2025/02/20 | 115 | 115 | 113 | 114 | 9,100 |
| 2025/02/19 | 114 | 115 | 114 | 114 | 5,600 |
| 2025/02/18 | 113 | 115 | 113 | 115 | 10,500 |
| 2025/02/17 | 113 | 115 | 113 | 114 | 3,800 |
| 2025/02/14 | 114 | 115 | 113 | 114 | 7,200 |
| 2025/02/13 | 114 | 114 | 113 | 113 | 10,900 |
| 2025/02/12 | 112 | 114 | 112 | 112 | 18,400 |
| 2025/02/10 | 112 | 112 | 111 | 112 | 13,600 |
| 2025/02/07 | 110 | 112 | 110 | 111 | 22,600 |
| 2025/02/06 | 110 | 111 | 109 | 110 | 18,600 |
| 2025/02/05 | 111 | 111 | 110 | 110 | 9,900 |
| 2025/02/04 | 111 | 111 | 110 | 111 | 1,900 |
| 2025/02/03 | 110 | 111 | 110 | 110 | 19,600 |
| 2025/01/31 | 109 | 111 | 107 | 111 | 39,500 |
| 2025/01/30 | 112 | 112 | 109 | 110 | 40,900 |
| 2025/01/29 | 111 | 112 | 111 | 112 | 11,100 |
| 2025/01/28 | 112 | 113 | 111 | 111 | 32,800 |
| 2025/01/27 | 112 | 113 | 111 | 112 | 25,000 |
| 2025/01/24 | 112 | 113 | 111 | 111 | 10,600 |
| 2025/01/23 | 113 | 113 | 111 | 111 | 4,000 |
| 2025/01/22 | 111 | 112 | 111 | 112 | 3,400 |
| 2025/01/21 | 112 | 112 | 110 | 111 | 8,600 |
| 2025/01/20 | 110 | 113 | 110 | 112 | 29,500 |
| 2025/01/17 | 109 | 111 | 109 | 110 | 12,000 |
| 2025/01/16 | 111 | 111 | 110 | 110 | 4,900 |
| 2025/01/15 | 110 | 112 | 110 | 110 | 10,300 |
| 2025/01/14 | 111 | 111 | 110 | 110 | 10,500 |
| 2025/01/10 | 111 | 111 | 111 | 111 | 1,900 |
| 2025/01/09 | 112 | 112 | 110 | 111 | 14,300 |
| 2025/01/08 | 112 | 113 | 111 | 112 | 17,200 |
| 2025/01/07 | 113 | 113 | 112 | 113 | 3,500 |
| 2025/01/06 | 113 | 114 | 111 | 112 | 6,500 |
| 2024/12/30 | 112 | 114 | 111 | 113 | 9,000 |
| 2024/12/27 | 110 | 113 | 109 | 113 | 25,600 |
| 2024/12/26 | 111 | 112 | 110 | 110 | 28,200 |
| 2024/12/25 | 110 | 112 | 110 | 111 | 24,100 |
| 2024/12/24 | 112 | 112 | 110 | 112 | 26,900 |
| 2024/12/23 | 113 | 113 | 110 | 112 | 92,200 |
| 2024/12/20 | 114 | 114 | 112 | 113 | 41,000 |
| 2024/12/19 | 112 | 114 | 112 | 114 | 17,200 |
| 2024/12/18 | 114 | 114 | 112 | 113 | 33,500 |
| 2024/12/17 | 116 | 116 | 113 | 114 | 32,000 |
| 2024/12/16 | 117 | 119 | 114 | 114 | 91,500 |
| 2024/12/13 | 116 | 116 | 115 | 115 | 12,000 |
| 2024/12/12 | 116 | 116 | 114 | 116 | 28,900 |
| 2024/12/11 | 116 | 117 | 113 | 114 | 69,300 |
| 2024/12/10 | 115 | 117 | 115 | 116 | 14,100 |
| 2024/12/09 | 114 | 116 | 113 | 115 | 36,700 |
| 2024/12/06 | 115 | 115 | 114 | 114 | 7,700 |
| 2024/12/05 | 115 | 116 | 114 | 114 | 23,300 |
| 2024/12/04 | 114 | 115 | 113 | 114 | 43,900 |
| 2024/12/03 | 116 | 116 | 114 | 115 | 27,000 |
| 2024/12/02 | 117 | 117 | 115 | 115 | 32,900 |
| 2024/11/29 | 116 | 116 | 115 | 115 | 24,800 |
| 2024/11/28 | 115 | 117 | 115 | 116 | 29,800 |
| 2024/11/27 | 118 | 118 | 115 | 117 | 71,000 |
| 2024/11/26 | 122 | 122 | 118 | 119 | 48,100 |
| 2024/11/25 | 121 | 123 | 120 | 121 | 94,000 |
| 2024/11/22 | 126 | 126 | 121 | 121 | 122,700 |
| 2024/11/21 | 127 | 130 | 121 | 127 | 542,000 |
| 2024/11/20 | 119 | 159 | 119 | 135 | 4,398,400 |
| 2024/11/19 | 116 | 117 | 115 | 117 | 10,400 |
| 2024/11/18 | 116 | 117 | 115 | 116 | 19,700 |
| 2024/11/15 | 118 | 119 | 115 | 117 | 35,700 |
| 2024/11/14 | 118 | 119 | 117 | 118 | 24,500 |
| 2024/11/13 | 117 | 119 | 117 | 118 | 18,300 |
| 2024/11/12 | 119 | 120 | 117 | 118 | 57,400 |
| 2024/11/11 | 120 | 122 | 120 | 120 | 16,700 |
| 2024/11/08 | 121 | 122 | 121 | 121 | 15,100 |
| 2024/11/07 | 122 | 123 | 121 | 121 | 22,100 |
| 2024/11/06 | 122 | 123 | 121 | 121 | 24,500 |
| 2024/11/05 | 123 | 124 | 122 | 122 | 19,800 |
| 2024/11/01 | 123 | 124 | 122 | 124 | 34,000 |
| 2024/10/31 | 125 | 125 | 123 | 124 | 58,800 |
| 2024/10/30 | 125 | 127 | 124 | 126 | 240,000 |
| 2024/10/29 | 137 | 140 | 134 | 140 | 101,500 |
| 2024/10/28 | 134 | 137 | 134 | 136 | 45,000 |
| 2024/10/25 | 135 | 135 | 134 | 134 | 37,100 |
| 2024/10/24 | 134 | 135 | 134 | 135 | 13,700 |
| 2024/10/23 | 135 | 136 | 134 | 134 | 39,800 |
| 2024/10/22 | 136 | 136 | 135 | 136 | 13,600 |
| 2024/10/21 | 137 | 137 | 135 | 136 | 33,300 |
| 2024/10/18 | 136 | 136 | 134 | 135 | 7,100 |
| 2024/10/17 | 136 | 136 | 135 | 136 | 16,900 |
| 2024/10/16 | 134 | 136 | 134 | 136 | 36,100 |
| 2024/10/15 | 134 | 136 | 134 | 136 | 36,500 |
| 2024/10/11 | 135 | 135 | 133 | 134 | 24,300 |
| 2024/10/10 | 135 | 136 | 134 | 135 | 11,100 |
| 2024/10/09 | 136 | 136 | 134 | 136 | 10,600 |
| 2024/10/08 | 135 | 136 | 134 | 136 | 12,600 |
| 2024/10/07 | 134 | 135 | 134 | 134 | 13,100 |
| 2024/10/04 | 136 | 136 | 133 | 134 | 35,200 |
| 2024/10/03 | 136 | 136 | 134 | 135 | 12,800 |
| 2024/10/02 | 136 | 136 | 134 | 136 | 28,400 |
| 2024/10/01 | 136 | 136 | 134 | 136 | 30,800 |
| 2024/09/30 | 134 | 135 | 131 | 134 | 27,900 |
| 2024/09/27 | 134 | 135 | 133 | 135 | 53,900 |
| 2024/09/26 | 130 | 133 | 129 | 133 | 29,100 |
| 2024/09/25 | 130 | 131 | 129 | 129 | 8,100 |
| 2024/09/24 | 129 | 131 | 127 | 131 | 20,700 |
| 2024/09/20 | 129 | 131 | 126 | 129 | 31,400 |
| 2024/09/19 | 127 | 129 | 127 | 129 | 8,900 |
| 2024/09/18 | 128 | 129 | 125 | 127 | 22,500 |
| 2024/09/17 | 130 | 130 | 128 | 128 | 3,600 |
| 2024/09/13 | 132 | 132 | 129 | 130 | 21,100 |
| 2024/09/12 | 133 | 133 | 125 | 131 | 58,100 |
| 2024/09/11 | 132 | 132 | 130 | 130 | 16,700 |
| 2024/09/10 | 134 | 138 | 128 | 135 | 78,900 |
| 2024/09/09 | 133 | 134 | 130 | 133 | 10,700 |
| 2024/09/06 | 133 | 133 | 131 | 131 | 3,300 |
| 2024/09/05 | 131 | 132 | 131 | 132 | 2,800 |
| 2024/09/04 | 132 | 133 | 131 | 131 | 10,600 |
| 2024/09/03 | 131 | 133 | 131 | 133 | 3,900 |
| 2024/09/02 | 132 | 133 | 131 | 132 | 9,200 |
| 2024/08/30 | 131 | 131 | 130 | 131 | 3,000 |
| 2024/08/29 | 132 | 132 | 130 | 130 | 4,400 |
| 2024/08/28 | 130 | 130 | 129 | 130 | 2,900 |
| 2024/08/27 | 129 | 130 | 129 | 130 | 5,500 |
| 2024/08/26 | 128 | 129 | 128 | 129 | 3,200 |
| 2024/08/23 | 130 | 130 | 128 | 130 | 4,000 |
| 2024/08/22 | 130 | 130 | 129 | 129 | 1,400 |
| 2024/08/21 | 130 | 130 | 129 | 130 | 1,700 |
| 2024/08/20 | 129 | 130 | 129 | 129 | 4,100 |
| 2024/08/19 | 130 | 130 | 129 | 129 | 1,800 |