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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 130 | 130 | 128 | 130 | 12,800 |
| 2024/08/15 | 127 | 130 | 127 | 129 | 6,100 |
| 2024/08/14 | 128 | 129 | 127 | 129 | 5,800 |
| 2024/08/13 | 128 | 129 | 127 | 129 | 8,200 |
| 2024/08/09 | 125 | 128 | 123 | 128 | 17,800 |
| 2024/08/08 | 121 | 124 | 121 | 124 | 9,100 |
| 2024/08/07 | 120 | 125 | 119 | 123 | 22,300 |
| 2024/08/06 | 112 | 120 | 112 | 120 | 39,200 |
| 2024/08/05 | 131 | 131 | 110 | 111 | 80,400 |
| 2024/08/02 | 134 | 134 | 131 | 131 | 29,400 |
| 2024/08/01 | 134 | 135 | 133 | 135 | 18,400 |
| 2024/07/31 | 134 | 135 | 134 | 134 | 3,500 |
| 2024/07/30 | 134 | 134 | 134 | 134 | 800 |
| 2024/07/29 | 134 | 135 | 134 | 134 | 5,200 |
| 2024/07/26 | 133 | 135 | 133 | 133 | 2,700 |
| 2024/07/25 | 134 | 135 | 133 | 133 | 9,100 |
| 2024/07/24 | 137 | 137 | 133 | 134 | 25,400 |
| 2024/07/23 | 137 | 138 | 136 | 136 | 8,000 |
| 2024/07/22 | 136 | 136 | 135 | 136 | 7,200 |
| 2024/07/19 | 136 | 136 | 134 | 135 | 10,000 |
| 2024/07/18 | 137 | 137 | 135 | 135 | 2,900 |
| 2024/07/17 | 136 | 137 | 135 | 136 | 9,100 |
| 2024/07/16 | 136 | 136 | 134 | 136 | 9,500 |
| 2024/07/12 | 134 | 136 | 134 | 135 | 3,300 |
| 2024/07/11 | 136 | 136 | 133 | 134 | 14,400 |
| 2024/07/10 | 137 | 137 | 135 | 135 | 12,300 |
| 2024/07/09 | 136 | 137 | 136 | 137 | 4,400 |
| 2024/07/08 | 135 | 136 | 135 | 136 | 10,100 |
| 2024/07/05 | 137 | 137 | 135 | 135 | 3,800 |
| 2024/07/04 | 136 | 136 | 135 | 135 | 4,900 |
| 2024/07/03 | 137 | 137 | 135 | 136 | 10,100 |
| 2024/07/02 | 137 | 137 | 136 | 137 | 3,400 |
| 2024/07/01 | 135 | 138 | 135 | 137 | 17,700 |
| 2024/06/28 | 135 | 136 | 135 | 136 | 8,900 |
| 2024/06/27 | 137 | 137 | 136 | 136 | 6,100 |
| 2024/06/26 | 135 | 137 | 135 | 136 | 10,400 |
| 2024/06/25 | 136 | 136 | 135 | 136 | 4,100 |
| 2024/06/24 | 135 | 136 | 135 | 135 | 18,600 |
| 2024/06/21 | 133 | 135 | 133 | 134 | 20,200 |
| 2024/06/20 | 134 | 134 | 133 | 134 | 14,900 |
| 2024/06/19 | 133 | 134 | 133 | 133 | 7,500 |
| 2024/06/18 | 132 | 133 | 132 | 132 | 13,500 |
| 2024/06/17 | 134 | 134 | 132 | 132 | 7,200 |
| 2024/06/14 | 132 | 133 | 132 | 132 | 16,300 |
| 2024/06/13 | 133 | 133 | 132 | 133 | 25,900 |
| 2024/06/12 | 135 | 135 | 131 | 132 | 108,500 |
| 2024/06/11 | 136 | 142 | 136 | 142 | 82,800 |
| 2024/06/10 | 136 | 136 | 134 | 136 | 17,000 |
| 2024/06/07 | 135 | 136 | 135 | 136 | 7,800 |
| 2024/06/06 | 135 | 136 | 134 | 136 | 6,800 |
| 2024/06/05 | 135 | 136 | 134 | 136 | 4,800 |
| 2024/06/04 | 135 | 135 | 134 | 135 | 2,900 |
| 2024/06/03 | 134 | 135 | 134 | 135 | 1,400 |
| 2024/05/31 | 134 | 135 | 133 | 135 | 3,900 |
| 2024/05/30 | 133 | 135 | 131 | 135 | 31,500 |
| 2024/05/29 | 135 | 135 | 134 | 135 | 5,600 |
| 2024/05/28 | 135 | 135 | 133 | 133 | 4,300 |
| 2024/05/27 | 135 | 135 | 134 | 135 | 14,500 |
| 2024/05/24 | 134 | 135 | 133 | 135 | 4,200 |
| 2024/05/23 | 135 | 135 | 134 | 135 | 6,900 |
| 2024/05/22 | 134 | 135 | 134 | 135 | 2,100 |
| 2024/05/21 | 135 | 135 | 134 | 135 | 5,100 |
| 2024/05/20 | 134 | 135 | 133 | 135 | 5,900 |
| 2024/05/17 | 134 | 135 | 134 | 134 | 3,000 |
| 2024/05/16 | 134 | 135 | 133 | 135 | 10,000 |
| 2024/05/15 | 133 | 134 | 132 | 134 | 14,000 |
| 2024/05/14 | 133 | 133 | 132 | 133 | 2,100 |
| 2024/05/13 | 133 | 133 | 132 | 133 | 4,800 |
| 2024/05/10 | 132 | 133 | 131 | 132 | 10,000 |
| 2024/05/09 | 133 | 133 | 132 | 133 | 9,300 |
| 2024/05/08 | 132 | 133 | 132 | 132 | 10,500 |
| 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 |