4482 (株)ウィルズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 702 | 711 | 701 | 711 | 3,400 | 711 |
| 2024-05-01 | 701 | 702 | 699 | 701 | 4,500 | 701 |
| 2024-04-30 | 710 | 710 | 696 | 706 | 7,600 | 706 |
| 2024-04-26 | 703 | 709 | 696 | 705 | 10,100 | 705 |
| 2024-04-25 | 711 | 711 | 700 | 702 | 10,900 | 702 |
| 2024-04-24 | 720 | 720 | 711 | 715 | 5,100 | 715 |
| 2024-04-23 | 710 | 719 | 710 | 719 | 10,000 | 719 |
| 2024-04-22 | 701 | 719 | 701 | 719 | 11,800 | 719 |
| 2024-04-19 | 716 | 716 | 693 | 709 | 24,100 | 709 |
| 2024-04-18 | 702 | 723 | 702 | 722 | 10,400 | 722 |
| 2024-04-17 | 718 | 718 | 702 | 704 | 17,000 | 704 |
| 2024-04-16 | 734 | 741 | 700 | 723 | 61,900 | 723 |
| 2024-04-15 | 751 | 751 | 727 | 734 | 35,700 | 734 |
| 2024-04-12 | 756 | 760 | 751 | 751 | 8,800 | 751 |
| 2024-04-11 | 756 | 757 | 747 | 752 | 6,500 | 752 |
| 2024-04-10 | 751 | 762 | 745 | 762 | 21,000 | 762 |
| 2024-04-09 | 736 | 751 | 736 | 751 | 15,300 | 751 |
| 2024-04-08 | 750 | 752 | 734 | 736 | 33,200 | 736 |
| 2024-04-05 | 755 | 761 | 730 | 751 | 66,800 | 751 |
| 2024-04-04 | 785 | 788 | 770 | 771 | 17,100 | 771 |
| 2024-04-03 | 773 | 787 | 767 | 780 | 14,100 | 780 |
| 2024-04-02 | 803 | 803 | 777 | 777 | 25,300 | 777 |
| 2024-04-01 | 820 | 820 | 796 | 796 | 18,200 | 796 |
| 2024-03-29 | 795 | 820 | 795 | 820 | 20,600 | 820 |
| 2024-03-28 | 797 | 810 | 780 | 791 | 30,000 | 791 |
| 2024-03-27 | 787 | 799 | 785 | 799 | 8,000 | 799 |
| 2024-03-26 | 797 | 809 | 780 | 786 | 40,500 | 786 |
| 2024-03-25 | 803 | 836 | 795 | 795 | 73,600 | 795 |
| 2024-03-22 | 806 | 811 | 795 | 803 | 22,400 | 803 |
| 2024-03-21 | 811 | 825 | 807 | 807 | 30,100 | 807 |
| 2024-03-19 | 825 | 825 | 798 | 800 | 30,000 | 800 |
| 2024-03-18 | 813 | 824 | 807 | 824 | 20,400 | 824 |
| 2024-03-15 | 779 | 822 | 771 | 816 | 48,100 | 816 |
| 2024-03-14 | 794 | 794 | 777 | 781 | 14,300 | 781 |
| 2024-03-13 | 774 | 795 | 770 | 787 | 31,500 | 787 |
| 2024-03-12 | 733 | 772 | 731 | 772 | 46,500 | 772 |
| 2024-03-11 | 763 | 774 | 733 | 743 | 154,500 | 743 |
| 2024-03-08 | 818 | 830 | 798 | 798 | 90,200 | 798 |
| 2024-03-07 | 867 | 867 | 832 | 833 | 72,000 | 833 |
| 2024-03-06 | 845 | 867 | 834 | 867 | 43,300 | 867 |
| 2024-03-05 | 838 | 847 | 817 | 845 | 56,900 | 845 |
| 2024-03-04 | 800 | 840 | 800 | 830 | 71,500 | 830 |
| 2024-03-01 | 786 | 796 | 775 | 796 | 32,700 | 796 |
| 2024-02-29 | 799 | 799 | 782 | 786 | 17,600 | 786 |
| 2024-02-28 | 789 | 807 | 773 | 799 | 82,100 | 799 |
| 2024-02-27 | 782 | 791 | 755 | 782 | 48,700 | 782 |
| 2024-02-26 | 757 | 782 | 749 | 773 | 58,300 | 773 |
| 2024-02-22 | 732 | 760 | 725 | 750 | 68,300 | 750 |
| 2024-02-21 | 734 | 736 | 723 | 723 | 18,100 | 723 |
| 2024-02-20 | 730 | 737 | 725 | 733 | 20,500 | 733 |
| 2024-02-19 | 735 | 742 | 724 | 730 | 25,200 | 730 |
| 2024-02-16 | 727 | 741 | 723 | 732 | 34,100 | 732 |
| 2024-02-15 | 750 | 755 | 725 | 727 | 63,800 | 727 |
| 2024-02-14 | 739 | 745 | 729 | 740 | 37,900 | 740 |
| 2024-02-13 | 752 | 752 | 730 | 749 | 36,700 | 749 |
| 2024-02-09 | 745 | 763 | 740 | 752 | 47,900 | 752 |
| 2024-02-08 | 709 | 754 | 709 | 749 | 157,300 | 749 |
| 2024-02-07 | 707 | 709 | 700 | 709 | 14,900 | 709 |
| 2024-02-06 | 709 | 709 | 694 | 707 | 15,000 | 707 |
| 2024-02-05 | 696 | 707 | 691 | 707 | 28,800 | 707 |
| 2024-02-02 | 688 | 697 | 688 | 689 | 11,300 | 689 |
| 2024-02-01 | 700 | 700 | 683 | 690 | 26,100 | 690 |
| 2024-01-31 | 706 | 707 | 689 | 699 | 21,200 | 699 |
| 2024-01-30 | 698 | 706 | 698 | 706 | 28,800 | 706 |
| 2024-01-29 | 684 | 696 | 684 | 696 | 12,500 | 696 |
| 2024-01-26 | 697 | 697 | 683 | 684 | 12,200 | 684 |
| 2024-01-25 | 705 | 705 | 691 | 697 | 15,300 | 697 |
| 2024-01-24 | 693 | 701 | 691 | 699 | 11,100 | 699 |
| 2024-01-23 | 698 | 707 | 693 | 693 | 30,800 | 693 |
| 2024-01-22 | 688 | 695 | 684 | 695 | 27,800 | 695 |
| 2024-01-19 | 677 | 680 | 675 | 678 | 10,200 | 678 |
| 2024-01-18 | 686 | 698 | 675 | 677 | 34,700 | 677 |
| 2024-01-17 | 700 | 715 | 691 | 691 | 51,900 | 691 |
| 2024-01-16 | 697 | 698 | 685 | 698 | 19,000 | 698 |
| 2024-01-15 | 706 | 711 | 685 | 697 | 112,900 | 697 |
| 2024-01-12 | 705 | 723 | 674 | 686 | 151,300 | 686 |
| 2024-01-11 | 680 | 690 | 672 | 686 | 37,700 | 686 |
| 2024-01-10 | 680 | 700 | 670 | 670 | 74,500 | 670 |
| 2024-01-09 | 686 | 690 | 667 | 674 | 69,400 | 674 |
| 2024-01-05 | 645 | 670 | 645 | 666 | 53,600 | 666 |
| 2024-01-04 | 653 | 653 | 641 | 653 | 34,300 | 653 |
分割・併合履歴 ： [2020-06-29]1株→4株
