3241 (株)ウィル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 476 | 476 | 468 | 470 | 17,700 | 470 |
| 2024-04-25 | 476 | 476 | 467 | 475 | 18,100 | 475 |
| 2024-04-24 | 466 | 468 | 464 | 464 | 5,300 | 464 |
| 2024-04-23 | 466 | 468 | 459 | 467 | 4,000 | 467 |
| 2024-04-22 | 467 | 467 | 453 | 463 | 16,200 | 463 |
| 2024-04-19 | 467 | 467 | 460 | 467 | 10,400 | 467 |
| 2024-04-18 | 472 | 472 | 464 | 465 | 13,000 | 465 |
| 2024-04-17 | 472 | 472 | 466 | 472 | 4,400 | 472 |
| 2024-04-16 | 470 | 476 | 463 | 473 | 10,700 | 473 |
| 2024-04-15 | 476 | 476 | 469 | 469 | 15,600 | 469 |
| 2024-04-12 | 474 | 476 | 474 | 476 | 1,400 | 476 |
| 2024-04-11 | 476 | 476 | 471 | 474 | 1,200 | 474 |
| 2024-04-10 | 473 | 476 | 472 | 476 | 3,600 | 476 |
| 2024-04-09 | 471 | 476 | 470 | 474 | 2,200 | 474 |
| 2024-04-08 | 473 | 473 | 460 | 471 | 12,600 | 471 |
| 2024-04-05 | 488 | 488 | 468 | 468 | 14,800 | 468 |
| 2024-04-04 | 480 | 480 | 471 | 476 | 7,900 | 476 |
| 2024-04-03 | 472 | 494 | 472 | 480 | 21,000 | 480 |
| 2024-04-02 | 473 | 477 | 469 | 472 | 4,500 | 472 |
| 2024-04-01 | 480 | 481 | 472 | 472 | 8,800 | 472 |
| 2024-03-29 | 477 | 479 | 477 | 479 | 2,800 | 479 |
| 2024-03-28 | 470 | 480 | 470 | 474 | 3,800 | 474 |
| 2024-03-27 | 480 | 480 | 471 | 474 | 5,600 | 474 |
| 2024-03-26 | 477 | 478 | 466 | 475 | 5,100 | 475 |
| 2024-03-25 | 478 | 478 | 476 | 478 | 6,500 | 478 |
| 2024-03-22 | 474 | 480 | 469 | 477 | 11,100 | 477 |
| 2024-03-21 | 474 | 474 | 470 | 474 | 5,600 | 474 |
| 2024-03-19 | 466 | 469 | 466 | 469 | 4,100 | 469 |
| 2024-03-18 | 468 | 468 | 464 | 464 | 1,900 | 464 |
| 2024-03-15 | 464 | 466 | 463 | 465 | 2,500 | 465 |
| 2024-03-14 | 465 | 466 | 462 | 462 | 1,400 | 462 |
| 2024-03-13 | 465 | 467 | 461 | 463 | 1,800 | 463 |
| 2024-03-12 | 462 | 465 | 458 | 461 | 10,500 | 461 |
| 2024-03-11 | 478 | 478 | 461 | 462 | 20,800 | 462 |
| 2024-03-08 | 492 | 492 | 475 | 478 | 27,600 | 478 |
| 2024-03-07 | 486 | 495 | 480 | 487 | 17,500 | 487 |
| 2024-03-06 | 485 | 489 | 482 | 488 | 9,000 | 488 |
| 2024-03-05 | 478 | 488 | 475 | 485 | 33,300 | 485 |
| 2024-03-04 | 471 | 477 | 471 | 477 | 10,700 | 477 |
| 2024-03-01 | 468 | 473 | 468 | 470 | 7,700 | 470 |
| 2024-02-29 | 473 | 473 | 468 | 470 | 7,300 | 470 |
| 2024-02-28 | 481 | 481 | 464 | 473 | 11,100 | 473 |
| 2024-02-27 | 478 | 485 | 472 | 483 | 52,900 | 483 |
| 2024-02-26 | 465 | 470 | 465 | 469 | 7,700 | 469 |
| 2024-02-22 | 463 | 465 | 460 | 462 | 7,600 | 462 |
| 2024-02-21 | 454 | 461 | 454 | 459 | 3,800 | 459 |
| 2024-02-20 | 450 | 459 | 450 | 453 | 8,800 | 453 |
| 2024-02-19 | 446 | 460 | 446 | 457 | 4,400 | 457 |
| 2024-02-16 | 443 | 457 | 443 | 451 | 3,600 | 451 |
| 2024-02-15 | 455 | 455 | 441 | 442 | 26,800 | 442 |
| 2024-02-14 | 461 | 463 | 454 | 455 | 23,800 | 455 |
| 2024-02-13 | 469 | 485 | 460 | 461 | 43,900 | 461 |
| 2024-02-09 | 471 | 471 | 464 | 465 | 6,100 | 465 |
| 2024-02-08 | 471 | 471 | 465 | 471 | 3,600 | 471 |
| 2024-02-07 | 466 | 471 | 465 | 471 | 4,300 | 471 |
| 2024-02-06 | 470 | 472 | 465 | 466 | 19,700 | 466 |
| 2024-02-05 | 476 | 476 | 471 | 471 | 10,500 | 471 |
| 2024-02-02 | 470 | 477 | 468 | 475 | 10,400 | 475 |
| 2024-02-01 | 472 | 472 | 469 | 472 | 3,600 | 472 |
| 2024-01-31 | 473 | 474 | 469 | 472 | 8,400 | 472 |
| 2024-01-30 | 476 | 476 | 473 | 474 | 8,500 | 474 |
| 2024-01-29 | 479 | 479 | 475 | 475 | 10,100 | 475 |
| 2024-01-26 | 477 | 478 | 474 | 475 | 6,500 | 475 |
| 2024-01-25 | 479 | 479 | 472 | 476 | 18,500 | 476 |
| 2024-01-24 | 475 | 477 | 475 | 477 | 4,600 | 477 |
| 2024-01-23 | 477 | 479 | 472 | 476 | 8,500 | 476 |
| 2024-01-22 | 476 | 479 | 476 | 479 | 3,200 | 479 |
| 2024-01-19 | 477 | 478 | 474 | 476 | 7,300 | 476 |
| 2024-01-18 | 477 | 482 | 476 | 477 | 3,800 | 477 |
| 2024-01-17 | 482 | 483 | 476 | 482 | 7,900 | 482 |
| 2024-01-16 | 480 | 484 | 474 | 483 | 12,800 | 483 |
| 2024-01-15 | 473 | 485 | 473 | 480 | 11,200 | 480 |
| 2024-01-12 | 485 | 486 | 475 | 479 | 14,800 | 479 |
| 2024-01-11 | 485 | 489 | 482 | 485 | 7,100 | 485 |
| 2024-01-10 | 480 | 489 | 478 | 489 | 9,800 | 489 |
| 2024-01-09 | 490 | 490 | 477 | 479 | 22,900 | 479 |
| 2024-01-05 | 473 | 488 | 467 | 485 | 23,100 | 485 |
| 2024-01-04 | 457 | 475 | 455 | 470 | 29,900 | 470 |
分割・併合履歴 ： [2012-12-26]1株→1000株
