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 |
---|---|---|---|---|---|
2024/05/07 | 132 | 133 | 131 | 132 | 13,200 |
2024/05/02 | 134 | 134 | 130 | 131 | 42,400 |
2024/05/01 | 134 | 135 | 133 | 134 | 18,300 |
2024/04/30 | 133 | 135 | 133 | 134 | 10,700 |
2024/04/26 | 134 | 135 | 133 | 134 | 11,900 |
2024/04/25 | 134 | 135 | 134 | 134 | 8,000 |
2024/04/24 | 134 | 135 | 134 | 135 | 3,700 |
2024/04/23 | 133 | 134 | 133 | 134 | 3,300 |
2024/04/22 | 134 | 134 | 132 | 133 | 6,700 |
2024/04/19 | 135 | 135 | 131 | 133 | 45,300 |
2024/04/18 | 133 | 135 | 133 | 135 | 12,800 |
2024/04/17 | 133 | 134 | 132 | 133 | 5,700 |
2024/04/16 | 135 | 136 | 132 | 133 | 30,100 |
2024/04/15 | 136 | 136 | 135 | 135 | 5,200 |
2024/04/12 | 136 | 136 | 135 | 136 | 6,300 |
2024/04/11 | 135 | 136 | 134 | 136 | 50,300 |
2024/04/10 | 138 | 138 | 135 | 135 | 70,600 |
2024/04/09 | 139 | 140 | 138 | 138 | 9,000 |
2024/04/08 | 140 | 140 | 138 | 139 | 8,900 |
2024/04/05 | 139 | 140 | 138 | 140 | 8,600 |
2024/04/04 | 137 | 140 | 136 | 139 | 27,500 |
2024/04/03 | 135 | 137 | 134 | 137 | 6,600 |
2024/04/02 | 137 | 138 | 134 | 135 | 27,100 |
2024/04/01 | 137 | 138 | 136 | 137 | 10,300 |
2024/03/29 | 138 | 138 | 136 | 137 | 11,100 |
2024/03/28 | 137 | 138 | 137 | 138 | 5,600 |
2024/03/27 | 137 | 138 | 136 | 137 | 9,600 |
2024/03/26 | 139 | 139 | 137 | 138 | 20,000 |
2024/03/25 | 140 | 140 | 138 | 139 | 15,700 |
2024/03/22 | 139 | 140 | 137 | 139 | 19,400 |
2024/03/21 | 139 | 140 | 138 | 138 | 29,100 |
2024/03/19 | 138 | 139 | 138 | 138 | 10,000 |
2024/03/18 | 138 | 139 | 137 | 138 | 26,100 |
2024/03/15 | 137 | 137 | 135 | 136 | 33,200 |
2024/03/14 | 136 | 137 | 135 | 137 | 25,800 |
2024/03/13 | 141 | 141 | 135 | 137 | 154,600 |
2024/03/12 | 140 | 146 | 138 | 146 | 84,200 |
2024/03/11 | 138 | 140 | 136 | 138 | 41,400 |
2024/03/08 | 137 | 138 | 136 | 138 | 11,500 |
2024/03/07 | 136 | 138 | 135 | 136 | 10,600 |
2024/03/06 | 136 | 138 | 135 | 138 | 5,600 |
2024/03/05 | 135 | 137 | 135 | 135 | 3,700 |
2024/03/04 | 138 | 138 | 136 | 136 | 8,900 |
2024/03/01 | 137 | 140 | 135 | 136 | 23,600 |
2024/02/29 | 136 | 137 | 136 | 136 | 6,100 |
2024/02/28 | 138 | 138 | 136 | 136 | 9,700 |
2024/02/27 | 138 | 138 | 136 | 137 | 14,000 |
2024/02/26 | 137 | 139 | 136 | 138 | 26,700 |
2024/02/22 | 136 | 138 | 135 | 137 | 43,800 |
2024/02/21 | 134 | 136 | 134 | 135 | 23,100 |
2024/02/20 | 133 | 134 | 133 | 134 | 7,900 |
2024/02/19 | 131 | 134 | 131 | 133 | 18,200 |
2024/02/16 | 130 | 134 | 130 | 132 | 19,500 |
2024/02/15 | 134 | 135 | 130 | 131 | 53,900 |
2024/02/14 | 136 | 137 | 133 | 135 | 31,400 |
2024/02/13 | 135 | 137 | 135 | 137 | 8,800 |
2024/02/09 | 135 | 138 | 135 | 136 | 24,200 |
2024/02/08 | 136 | 138 | 135 | 138 | 4,300 |
2024/02/07 | 136 | 137 | 136 | 137 | 6,200 |
2024/02/06 | 138 | 138 | 134 | 137 | 27,500 |
2024/02/05 | 137 | 138 | 136 | 138 | 12,000 |
2024/02/02 | 137 | 138 | 136 | 138 | 7,000 |
2024/02/01 | 138 | 139 | 136 | 137 | 12,100 |
2024/01/31 | 138 | 138 | 136 | 138 | 7,700 |
2024/01/30 | 137 | 138 | 136 | 137 | 20,600 |
2024/01/29 | 135 | 139 | 135 | 137 | 52,500 |
2024/01/26 | 133 | 135 | 133 | 134 | 29,800 |
2024/01/25 | 134 | 135 | 133 | 133 | 7,100 |
2024/01/24 | 135 | 135 | 134 | 134 | 1,300 |
2024/01/23 | 135 | 136 | 133 | 134 | 13,000 |
2024/01/22 | 136 | 136 | 134 | 136 | 11,000 |
2024/01/19 | 135 | 135 | 134 | 134 | 6,800 |
2024/01/18 | 135 | 135 | 133 | 135 | 12,400 |
2024/01/17 | 135 | 136 | 134 | 134 | 5,500 |
2024/01/16 | 133 | 136 | 133 | 136 | 18,300 |
2024/01/15 | 134 | 134 | 132 | 133 | 22,500 |
2024/01/12 | 134 | 134 | 133 | 133 | 15,400 |
2024/01/11 | 134 | 135 | 133 | 135 | 8,800 |
2024/01/10 | 134 | 135 | 134 | 134 | 12,700 |
2024/01/09 | 136 | 136 | 134 | 134 | 15,700 |
2024/01/05 | 134 | 136 | 134 | 135 | 57,100 |
2024/01/04 | 132 | 135 | 130 | 134 | 40,600 |
2023/12/29 | 131 | 133 | 130 | 131 | 38,000 |
2023/12/28 | 130 | 132 | 130 | 131 | 10,300 |
2023/12/27 | 129 | 131 | 129 | 130 | 57,800 |
2023/12/26 | 129 | 130 | 128 | 130 | 28,600 |
2023/12/25 | 129 | 130 | 128 | 128 | 47,600 |
2023/12/22 | 130 | 131 | 129 | 129 | 53,700 |
2023/12/21 | 129 | 131 | 129 | 129 | 40,300 |
2023/12/20 | 130 | 131 | 129 | 129 | 36,500 |
2023/12/19 | 130 | 131 | 129 | 129 | 31,400 |
2023/12/18 | 131 | 132 | 129 | 129 | 89,800 |
2023/12/15 | 133 | 133 | 130 | 131 | 87,800 |
2023/12/14 | 140 | 140 | 132 | 132 | 308,700 |
2023/12/13 | 142 | 170 | 138 | 140 | 3,312,000 |
2023/12/12 | 134 | 134 | 132 | 132 | 28,200 |
2023/12/11 | 133 | 134 | 132 | 134 | 18,700 |
2023/12/08 | 132 | 133 | 132 | 133 | 11,900 |
2023/12/07 | 135 | 135 | 133 | 133 | 8,900 |
2023/12/06 | 135 | 136 | 134 | 135 | 13,600 |
2023/12/05 | 133 | 135 | 132 | 135 | 20,600 |
2023/12/04 | 133 | 134 | 132 | 133 | 7,800 |
2023/12/01 | 133 | 134 | 131 | 134 | 27,400 |
2023/11/30 | 133 | 134 | 131 | 133 | 23,500 |
2023/11/29 | 133 | 136 | 133 | 133 | 37,900 |
2023/11/28 | 135 | 135 | 133 | 133 | 8,100 |
2023/11/27 | 134 | 135 | 133 | 135 | 17,000 |
2023/11/24 | 131 | 135 | 131 | 135 | 46,800 |
2023/11/22 | 131 | 132 | 130 | 132 | 14,800 |
2023/11/21 | 130 | 132 | 130 | 132 | 24,100 |
2023/11/20 | 131 | 131 | 130 | 130 | 19,300 |
2023/11/17 | 132 | 133 | 130 | 130 | 35,700 |
2023/11/16 | 133 | 133 | 132 | 132 | 7,000 |
2023/11/15 | 132 | 133 | 130 | 133 | 22,200 |
2023/11/14 | 131 | 132 | 130 | 130 | 21,300 |
2023/11/13 | 132 | 133 | 130 | 131 | 25,800 |
2023/11/10 | 134 | 135 | 130 | 132 | 70,000 |
2023/11/09 | 134 | 135 | 133 | 134 | 5,100 |
2023/11/08 | 137 | 137 | 133 | 135 | 20,100 |
2023/11/07 | 136 | 137 | 135 | 137 | 30,300 |
2023/11/06 | 136 | 138 | 136 | 136 | 35,600 |
2023/11/02 | 136 | 137 | 135 | 136 | 34,500 |
2023/11/01 | 135 | 136 | 133 | 135 | 63,000 |
2023/10/31 | 135 | 136 | 132 | 134 | 45,700 |
2023/10/30 | 136 | 137 | 134 | 136 | 178,200 |
2023/10/27 | 146 | 148 | 145 | 148 | 136,700 |
2023/10/26 | 145 | 146 | 144 | 146 | 33,800 |
2023/10/25 | 142 | 145 | 142 | 145 | 56,100 |
2023/10/24 | 145 | 145 | 140 | 143 | 88,000 |
2023/10/23 | 147 | 147 | 145 | 146 | 37,000 |
2023/10/20 | 147 | 147 | 145 | 147 | 90,500 |
2023/10/19 | 149 | 150 | 148 | 149 | 46,700 |
2023/10/18 | 152 | 152 | 149 | 149 | 84,500 |
2023/10/17 | 154 | 154 | 152 | 153 | 17,200 |
2023/10/16 | 155 | 155 | 151 | 152 | 38,400 |
2023/10/13 | 155 | 155 | 153 | 155 | 23,000 |
2023/10/12 | 154 | 155 | 153 | 155 | 20,500 |
2023/10/11 | 155 | 157 | 151 | 154 | 91,000 |
2023/10/10 | 156 | 156 | 155 | 156 | 34,700 |
2023/10/06 | 152 | 155 | 152 | 155 | 17,300 |
2023/10/05 | 151 | 153 | 151 | 153 | 20,400 |
2023/10/04 | 154 | 154 | 151 | 151 | 55,600 |
2023/10/03 | 156 | 156 | 153 | 155 | 57,800 |
2023/10/02 | 153 | 156 | 151 | 155 | 90,200 |
2023/09/29 | 151 | 154 | 151 | 153 | 34,800 |
2023/09/28 | 153 | 154 | 151 | 153 | 49,600 |
2023/09/27 | 151 | 153 | 149 | 153 | 43,200 |
2023/09/26 | 151 | 152 | 151 | 151 | 22,100 |
2023/09/25 | 150 | 152 | 150 | 152 | 47,400 |
2023/09/22 | 148 | 150 | 147 | 150 | 29,300 |
2023/09/21 | 149 | 149 | 148 | 148 | 15,600 |
2023/09/20 | 148 | 149 | 147 | 149 | 15,100 |
2023/09/19 | 147 | 148 | 146 | 148 | 12,100 |
2023/09/15 | 147 | 148 | 146 | 146 | 27,900 |
2023/09/14 | 148 | 148 | 146 | 147 | 35,600 |
2023/09/13 | 149 | 149 | 145 | 148 | 93,700 |
2023/09/12 | 150 | 151 | 148 | 150 | 56,400 |
2023/09/11 | 149 | 153 | 148 | 150 | 41,800 |
2023/09/08 | 148 | 149 | 147 | 148 | 19,200 |
2023/09/07 | 148 | 149 | 147 | 148 | 15,900 |
2023/09/06 | 148 | 149 | 148 | 148 | 15,100 |
2023/09/05 | 152 | 152 | 147 | 148 | 55,500 |
2023/09/04 | 150 | 153 | 149 | 150 | 50,800 |
2023/09/01 | 149 | 150 | 147 | 149 | 61,100 |
2023/08/31 | 146 | 147 | 145 | 146 | 22,700 |
2023/08/30 | 147 | 147 | 145 | 146 | 22,100 |
2023/08/29 | 144 | 148 | 144 | 146 | 47,200 |
2023/08/28 | 145 | 145 | 144 | 145 | 8,200 |
2023/08/25 | 144 | 144 | 142 | 144 | 23,900 |
2023/08/24 | 143 | 144 | 142 | 144 | 12,800 |
2023/08/23 | 143 | 143 | 141 | 143 | 16,900 |
2023/08/22 | 143 | 143 | 142 | 142 | 6,200 |
2023/08/21 | 143 | 143 | 141 | 143 | 17,800 |
2023/08/18 | 142 | 143 | 141 | 141 | 28,700 |
2023/08/17 | 145 | 145 | 141 | 142 | 31,300 |
2023/08/16 | 143 | 146 | 142 | 145 | 59,100 |
2023/08/15 | 144 | 144 | 142 | 142 | 23,600 |
2023/08/14 | 142 | 145 | 142 | 143 | 37,900 |
2023/08/10 | 142 | 143 | 141 | 142 | 41,800 |
2023/08/09 | 143 | 144 | 142 | 142 | 22,100 |
2023/08/08 | 143 | 143 | 141 | 142 | 22,100 |
2023/08/07 | 142 | 143 | 141 | 142 | 27,300 |
2023/08/04 | 142 | 144 | 140 | 141 | 51,000 |
2023/08/03 | 142 | 144 | 141 | 142 | 49,700 |
2023/08/02 | 146 | 152 | 142 | 142 | 279,100 |
2023/08/01 | 144 | 146 | 141 | 141 | 96,700 |
2023/07/31 | 145 | 145 | 142 | 143 | 146,700 |
2023/07/28 | 146 | 149 | 141 | 143 | 345,600 |
2023/07/27 | 158 | 158 | 143 | 150 | 1,111,900 |
2023/07/26 | 142 | 171 | 142 | 159 | 5,431,000 |
2023/07/25 | 133 | 133 | 131 | 132 | 11,800 |
2023/07/24 | 133 | 134 | 133 | 133 | 1,900 |
2023/07/21 | 134 | 134 | 133 | 133 | 2,100 |
2023/07/20 | 133 | 134 | 132 | 133 | 3,900 |
2023/07/19 | 134 | 134 | 131 | 133 | 8,400 |
2023/07/18 | 133 | 134 | 133 | 134 | 1,100 |
2023/07/14 | 133 | 134 | 133 | 133 | 3,500 |
2023/07/13 | 131 | 133 | 131 | 133 | 17,500 |
2023/07/12 | 133 | 133 | 132 | 133 | 1,200 |
2023/07/11 | 133 | 133 | 132 | 133 | 9,000 |