日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/01 85 86 82 84 87,100
2026/04/30 87 87 85 85 11,500
2026/04/28 85 87 85 85 66,500
2026/04/27 85 86 85 85 13,400
2026/04/24 85 86 85 85 11,100
2026/04/23 87 88 85 86 59,800
2026/04/22 87 88 87 87 21,800
2026/04/21 88 88 87 87 13,800
2026/04/20 89 89 87 87 19,400
2026/04/17 88 90 88 88 18,200
2026/04/16 87 90 87 87 108,300
2026/04/15 88 89 88 88 27,500
2026/04/14 88 89 88 88 10,300
2026/04/13 88 89 87 88 38,800
2026/04/10 89 90 88 89 8,300
2026/04/09 90 90 89 89 3,100
2026/04/08 89 91 89 90 16,300
2026/04/07 88 92 88 89 64,300
2026/04/06 89 89 88 88 50,000
2026/04/03 90 90 88 89 75,700
2026/03/27 89 90 88 89 46,100
2026/03/26 91 91 87 89 122,300
2026/03/25 90 93 90 91 93,800
2026/03/24 90 92 90 90 835,100
2026/03/23 89 91 87 89 169,000
2026/03/19 92 94 90 90 328,600
2026/03/18 96 113 90 93 3,705,100
2026/03/17 91 93 89 91 52,500
2026/03/16 91 92 90 91 54,100
2026/03/13 94 96 93 94 77,400
2026/03/12 94 97 92 94 39,700
2026/03/11 90 94 90 94 68,300
2026/03/10 91 91 90 91 16,700
2026/03/09 89 91 88 90 66,700
2026/03/06 92 92 91 91 7,700
2026/03/05 89 92 89 91 45,000
2026/03/04 90 90 87 89 116,400
2026/03/03 92 94 91 91 75,700
2026/03/02 92 93 92 93 61,300
2026/02/27 92 93 92 92 41,300
2026/02/26 95 95 91 94 235,200
2026/02/25 99 99 93 94 397,400
2026/02/24 95 97 90 96 315,800
2026/02/20 92 100 92 95 294,800
2026/02/19 91 95 91 93 112,400
2026/02/18 90 92 89 91 50,900
2026/02/17 91 91 90 90 69,300
2026/02/16 92 92 89 91 60,000
2026/02/13 92 92 90 91 52,300
2026/02/12 91 92 90 91 62,800
2026/02/10 89 92 89 92 120,900
2026/02/09 88 90 88 89 54,800
2026/02/06 89 90 89 89 29,200
2026/02/05 90 90 88 89 9,600
2026/02/04 89 90 88 89 20,000
2026/02/03 89 90 88 90 15,400
2026/02/02 88 89 88 88 6,500
2026/01/30 88 89 87 88 26,200
2026/01/29 89 90 86 88 52,000
2026/01/28 89 90 88 89 78,000
2026/01/27 89 90 89 90 11,600
2026/01/26 90 91 89 90 63,600
2026/01/23 90 91 89 90 27,200
2026/01/22 91 91 89 90 28,400
2026/01/21 90 91 89 91 21,400
2026/01/20 90 91 89 91 56,200
2026/01/19 90 91 89 90 34,700
2026/01/16 90 92 89 90 72,400
2026/01/15 88 92 88 90 81,100
2026/01/14 93 93 87 88 160,600
2026/01/13 93 93 89 90 48,900
2026/01/09 90 92 88 91 107,000
2026/01/08 86 93 86 90 205,000
2026/01/07 86 88 86 86 15,900
2026/01/06 87 89 86 86 129,900
2026/01/05 86 88 85 87 42,600
2025/12/30 85 89 85 85 66,200
2025/12/29 85 86 85 85 46,300
2025/12/26 85 86 83 84 59,100
2025/12/25 85 86 85 85 23,500
2025/12/24 86 86 85 86 43,600
2025/12/23 85 86 84 85 52,900
2025/12/22 85 85 83 85 119,100
2025/12/19 86 87 84 85 96,900
2025/12/18 84 86 84 86 50,600
2025/12/17 85 87 84 85 46,200
2025/12/16 84 89 82 85 565,400
2025/12/15 89 99 82 83 1,767,100
2025/12/12 86 87 84 85 58,200
2025/12/11 88 88 84 85 242,300
2025/12/10 88 89 86 88 81,200
2025/12/09 87 89 86 88 130,300
2025/12/08 88 88 86 87 89,900
2025/12/05 87 92 85 89 590,700
2025/12/04 91 91 85 86 303,900
2025/12/03 95 95 90 91 307,700
2025/12/02 99 99 93 95 530,500
2025/12/01 118 120 93 100 3,398,900
2025/11/28 100 110 99 110 4,020,400
2025/11/27 81 81 79 80 65,700
2025/11/26 83 83 77 81 128,900
2025/11/25 78 83 78 83 112,000
2025/11/21 77 78 77 78 72,800
2025/11/20 79 79 77 78 47,100
2025/11/19 79 79 78 78 43,800
2025/11/18 79 79 78 79 37,100
2025/11/17 79 80 78 80 58,800
2025/11/14 80 82 78 80 97,200
2025/11/13 81 81 79 80 30,900
2025/11/12 81 81 80 81 40,200
2025/11/11 81 82 80 81 64,300
2025/11/10 81 83 80 83 41,500
2025/11/07 82 82 80 81 37,700
2025/11/06 83 84 80 82 94,200
2025/11/05 82 85 79 83 187,500
2025/11/04 79 85 79 83 234,500
2025/10/31 82 85 82 82 105,200
2025/10/30 83 86 82 84 205,500
2025/10/29 104 112 87 88 1,771,200
2025/10/28 94 95 93 94 23,600
2025/10/27 95 96 94 94 45,300
2025/10/24 96 97 96 96 35,600
2025/10/23 94 97 93 96 77,900
2025/10/22 94 97 94 97 76,900
2025/10/21 96 96 92 94 440,300
2025/10/20 99 99 96 96 56,200
2025/10/17 100 100 97 97 54,800
2025/10/16 98 101 98 100 38,400
2025/10/15 98 101 97 99 76,900
2025/10/14 100 101 92 98 154,300
2025/10/10 102 102 100 101 35,200
2025/10/09 100 104 100 101 112,300
2025/10/08 101 103 99 99 157,200
2025/10/07 103 103 100 100 67,500
2025/10/06 101 103 100 103 150,800
2025/10/03 102 102 98 100 81,000
2025/10/02 105 109 98 101 237,100
2025/10/01 110 110 98 100 459,300
2025/09/30 114 114 108 109 163,100
2025/09/29 114 115 114 114 11,000
2025/09/26 113 116 113 114 117,700
2025/09/25 113 118 113 116 66,200
2025/09/24 113 115 113 113 18,300
2025/09/22 114 115 114 114 36,100
2025/09/19 114 115 113 114 73,200
2025/09/18 118 118 111 113 155,700
2025/09/17 120 120 118 118 62,700
2025/09/16 123 123 119 119 75,500
2025/09/12 124 124 120 122 58,600
2025/09/11 120 125 119 123 141,600
2025/09/10 119 121 118 121 43,800
2025/09/09 118 119 118 118 8,800
2025/09/08 117 119 117 119 25,400
2025/09/05 120 120 118 118 22,800
2025/09/04 119 121 119 119 16,500
2025/09/03 121 121 120 120 13,100
2025/09/02 121 121 120 121 7,900
2025/09/01 123 123 118 120 48,500
2025/08/29 122 123 121 123 11,000
2025/08/28 122 123 122 123 2,400
2025/08/27 123 124 123 123 4,100
2025/08/26 122 124 122 124 25,100
2025/08/25 123 123 121 123 22,700
2025/08/22 121 122 120 121 15,300
2025/08/21 121 121 120 121 11,900
2025/08/20 120 120 119 120 9,800
2025/08/19 121 121 119 120 10,500
2025/08/18 120 121 119 121 28,900
2025/08/15 119 121 119 119 16,900
2025/08/14 119 120 118 120 23,700
2025/08/13 120 121 118 120 29,200
2025/08/12 119 122 119 121 19,600
2025/08/08 119 125 116 118 127,800
2025/08/07 120 120 119 120 21,800
2025/08/06 120 120 119 120 29,700
2025/08/05 119 120 119 120 15,200
2025/08/04 120 120 119 119 12,700
2025/08/01 121 121 120 121 9,600
2025/07/31 122 122 121 121 7,800
2025/07/30 121 121 120 120 3,900
2025/07/29 122 122 121 122 6,700
2025/07/28 121 122 121 122 18,400
2025/07/25 123 123 120 122 23,800
2025/07/24 123 123 123 123 2,900
2025/07/23 125 125 123 124 10,900
2025/07/22 123 125 123 124 5,300
2025/07/18 124 124 122 124 11,600
2025/07/17 124 125 123 123 23,400
2025/07/16 123 124 122 124 4,900
2025/07/15 124 124 122 122 17,400
2025/07/14 122 124 122 124 15,200
2025/07/11 123 124 123 123 7,300
2025/07/10 124 124 123 123 3,000
2025/07/09 124 124 123 124 12,300
2025/07/08 123 123 122 123 1,900
2025/07/07 123 123 122 122 5,000
2025/07/04 123 124 123 123 10,900
2025/07/03 124 124 124 124 1,600
2025/07/02 124 125 123 124 4,000
2025/07/01 127 127 124 124 20,700

このページの先頭へ