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
2026/06/19 66 67 66 66 7,700
2026/06/18 68 68 65 66 67,900
2026/06/17 66 71 66 67 52,900
2026/06/16 70 70 66 66 32,100
2026/06/15 71 72 65 68 183,300
2026/06/12 75 76 74 76 12,100
2026/06/11 75 75 74 75 12,900
2026/06/10 74 76 73 75 28,500
2026/06/09 72 76 71 76 110,900
2026/06/08 71 73 71 72 20,000
2026/06/05 71 74 70 73 810,200
2026/06/04 72 72 70 71 49,100
2026/06/03 74 74 72 73 31,700
2026/06/02 76 76 68 73 129,000
2026/06/01 76 77 76 76 17,800
2026/05/29 77 78 76 77 21,100
2026/05/28 76 78 76 77 20,600
2026/05/27 77 78 76 78 53,400
2026/05/26 78 78 76 77 33,900
2026/05/25 79 79 77 78 12,400
2026/05/22 78 79 77 78 10,000
2026/05/21 77 79 77 78 20,700
2026/05/20 81 81 76 78 65,300
2026/05/19 80 80 75 78 197,000
2026/05/18 85 85 78 82 57,800
2026/05/15 85 86 84 85 22,700
2026/05/14 85 86 84 85 24,800
2026/05/13 84 85 83 85 8,900
2026/05/12 84 85 84 84 18,200
2026/05/11 85 86 83 84 41,300
2026/05/08 87 87 85 85 15,000
2026/05/07 84 87 84 87 39,900
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

このページの先頭へ