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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 490 | 494 | 490 | 494 | 5,800 | 494 |
| 2024-12-02 | 484 | 490 | 484 | 490 | 2,400 | 490 |
| 2024-11-29 | 484 | 490 | 482 | 484 | 1,800 | 484 |
| 2024-11-28 | 484 | 492 | 469 | 489 | 10,900 | 489 |
| 2024-11-27 | 493 | 493 | 485 | 489 | 2,500 | 489 |
| 2024-11-26 | 498 | 500 | 489 | 493 | 13,200 | 493 |
| 2024-11-25 | 489 | 500 | 489 | 495 | 16,000 | 495 |
| 2024-11-22 | 485 | 485 | 480 | 484 | 5,700 | 484 |
| 2024-11-21 | 477 | 489 | 476 | 483 | 4,700 | 483 |
| 2024-11-20 | 470 | 476 | 470 | 476 | 9,000 | 476 |
| 2024-11-19 | 470 | 471 | 468 | 468 | 3,400 | 468 |
| 2024-11-18 | 463 | 468 | 462 | 468 | 4,100 | 468 |
| 2024-11-15 | 468 | 468 | 463 | 465 | 1,600 | 465 |
| 2024-11-14 | 472 | 472 | 468 | 468 | 700 | 468 |
| 2024-11-13 | 468 | 481 | 468 | 470 | 9,500 | 470 |
| 2024-11-12 | 467 | 485 | 462 | 476 | 17,900 | 476 |
| 2024-11-11 | 463 | 466 | 462 | 462 | 1,100 | 462 |
| 2024-11-08 | 467 | 467 | 461 | 461 | 800 | 461 |
| 2024-11-07 | 463 | 468 | 462 | 462 | 900 | 462 |
| 2024-11-06 | 462 | 469 | 461 | 461 | 1,600 | 461 |
| 2024-11-05 | 466 | 468 | 460 | 460 | 800 | 460 |
| 2024-11-01 | 462 | 466 | 462 | 466 | 700 | 466 |
| 2024-10-31 | 458 | 467 | 458 | 460 | 400 | 460 |
| 2024-10-30 | 468 | 468 | 458 | 458 | 800 | 458 |
| 2024-10-29 | 470 | 472 | 464 | 467 | 3,800 | 467 |
| 2024-10-28 | 467 | 467 | 460 | 466 | 3,800 | 466 |
| 2024-10-25 | 459 | 463 | 457 | 457 | 1,700 | 457 |
| 2024-10-24 | 456 | 458 | 454 | 458 | 1,700 | 458 |
| 2024-10-23 | 457 | 458 | 456 | 458 | 600 | 458 |
| 2024-10-22 | 458 | 458 | 456 | 458 | 700 | 458 |
| 2024-10-21 | 460 | 461 | 458 | 458 | 1,000 | 458 |
| 2024-10-18 | 460 | 463 | 459 | 459 | 1,000 | 459 |
| 2024-10-17 | 457 | 460 | 457 | 460 | 700 | 460 |
| 2024-10-16 | 458 | 460 | 455 | 456 | 2,300 | 456 |
| 2024-10-15 | 459 | 462 | 458 | 462 | 3,600 | 462 |
| 2024-10-11 | 469 | 469 | 457 | 457 | 6,600 | 457 |
| 2024-10-10 | 465 | 469 | 464 | 469 | 600 | 469 |
| 2024-10-09 | 465 | 467 | 463 | 464 | 5,000 | 464 |
| 2024-10-08 | 475 | 475 | 467 | 468 | 5,100 | 468 |
| 2024-10-07 | 480 | 480 | 472 | 477 | 5,600 | 477 |
| 2024-10-04 | 475 | 475 | 472 | 475 | 600 | 475 |
| 2024-10-03 | 473 | 481 | 473 | 475 | 5,900 | 475 |
| 2024-10-02 | 476 | 484 | 471 | 471 | 8,100 | 471 |
| 2024-10-01 | 469 | 477 | 469 | 475 | 5,900 | 475 |
| 2024-09-30 | 478 | 478 | 447 | 467 | 15,800 | 467 |
| 2024-09-27 | 476 | 485 | 473 | 478 | 6,400 | 478 |
| 2024-09-26 | 469 | 478 | 467 | 478 | 9,700 | 478 |
| 2024-09-25 | 462 | 467 | 457 | 467 | 2,900 | 467 |
| 2024-09-24 | 449 | 463 | 449 | 463 | 18,000 | 463 |
| 2024-09-20 | 447 | 451 | 446 | 447 | 14,400 | 447 |
| 2024-09-19 | 448 | 452 | 447 | 448 | 900 | 448 |
| 2024-09-18 | 449 | 453 | 448 | 448 | 800 | 448 |
| 2024-09-17 | 447 | 450 | 447 | 450 | 1,300 | 450 |
| 2024-09-13 | 450 | 450 | 446 | 449 | 700 | 449 |
| 2024-09-12 | 450 | 452 | 446 | 448 | 1,000 | 448 |
| 2024-09-11 | 448 | 454 | 447 | 449 | 1,500 | 449 |
| 2024-09-10 | 445 | 450 | 445 | 446 | 900 | 446 |
| 2024-09-09 | 446 | 446 | 438 | 445 | 3,300 | 445 |
| 2024-09-06 | 450 | 453 | 447 | 449 | 2,200 | 449 |
| 2024-09-05 | 455 | 458 | 453 | 458 | 700 | 458 |
| 2024-09-04 | 462 | 462 | 456 | 458 | 3,500 | 458 |
| 2024-09-03 | 457 | 469 | 457 | 465 | 9,300 | 465 |
| 2024-09-02 | 457 | 457 | 454 | 457 | 2,600 | 457 |
| 2024-08-30 | 458 | 462 | 455 | 457 | 1,300 | 457 |
| 2024-08-29 | 459 | 464 | 456 | 456 | 2,500 | 456 |
| 2024-08-28 | 466 | 466 | 457 | 460 | 2,000 | 460 |
| 2024-08-27 | 470 | 470 | 463 | 469 | 4,600 | 469 |
| 2024-08-26 | 465 | 470 | 459 | 469 | 4,100 | 469 |
| 2024-08-23 | 461 | 464 | 455 | 464 | 8,800 | 464 |
| 2024-08-22 | 452 | 456 | 452 | 456 | 900 | 456 |
| 2024-08-21 | 455 | 455 | 449 | 453 | 1,700 | 453 |
| 2024-08-20 | 446 | 455 | 446 | 455 | 1,700 | 455 |
| 2024-08-19 | 452 | 453 | 443 | 443 | 2,400 | 443 |
| 2024-08-16 | 442 | 450 | 437 | 450 | 13,700 | 450 |
| 2024-08-15 | 438 | 439 | 430 | 430 | 2,700 | 430 |
| 2024-08-14 | 435 | 436 | 426 | 436 | 19,400 | 436 |
| 2024-08-13 | 437 | 437 | 414 | 432 | 7,900 | 432 |
| 2024-08-09 | 433 | 437 | 426 | 437 | 6,400 | 437 |
| 2024-08-08 | 420 | 430 | 420 | 425 | 3,800 | 425 |
| 2024-08-07 | 402 | 416 | 390 | 416 | 6,200 | 416 |
| 2024-08-06 | 374 | 428 | 374 | 408 | 11,600 | 408 |
| 2024-08-05 | 450 | 450 | 363 | 363 | 27,700 | 363 |
| 2024-08-02 | 465 | 465 | 440 | 443 | 13,200 | 443 |
| 2024-08-01 | 489 | 489 | 454 | 470 | 30,600 | 470 |
| 2024-07-31 | 488 | 491 | 480 | 491 | 10,000 | 491 |
| 2024-07-30 | 492 | 493 | 475 | 480 | 10,700 | 480 |
| 2024-07-29 | 478 | 525 | 471 | 485 | 111,600 | 485 |
| 2024-07-26 | 469 | 474 | 469 | 473 | 3,600 | 473 |
| 2024-07-25 | 472 | 480 | 471 | 474 | 4,500 | 474 |
| 2024-07-24 | 480 | 481 | 471 | 480 | 3,100 | 480 |
| 2024-07-23 | 475 | 481 | 475 | 481 | 3,600 | 481 |
| 2024-07-22 | 479 | 481 | 473 | 473 | 2,400 | 473 |
| 2024-07-19 | 480 | 482 | 478 | 482 | 1,100 | 482 |
| 2024-07-18 | 482 | 482 | 478 | 478 | 4,400 | 478 |
| 2024-07-17 | 482 | 482 | 476 | 481 | 3,100 | 481 |
| 2024-07-16 | 481 | 484 | 480 | 480 | 12,700 | 480 |
| 2024-07-12 | 479 | 482 | 466 | 482 | 4,000 | 482 |
| 2024-07-11 | 480 | 484 | 470 | 479 | 10,400 | 479 |
| 2024-07-10 | 474 | 480 | 471 | 480 | 6,100 | 480 |
| 2024-07-09 | 473 | 473 | 469 | 472 | 2,700 | 472 |
| 2024-07-08 | 472 | 473 | 470 | 473 | 1,800 | 473 |
| 2024-07-05 | 472 | 473 | 470 | 472 | 2,500 | 472 |
| 2024-07-04 | 473 | 473 | 468 | 472 | 3,200 | 472 |
| 2024-07-03 | 473 | 475 | 472 | 472 | 3,000 | 472 |
| 2024-07-02 | 478 | 480 | 475 | 475 | 2,100 | 475 |
| 2024-07-01 | 476 | 483 | 476 | 480 | 16,300 | 480 |
| 2024-06-28 | 474 | 482 | 469 | 476 | 12,600 | 476 |
| 2024-06-27 | 488 | 488 | 472 | 480 | 12,400 | 480 |
| 2024-06-26 | 482 | 489 | 479 | 486 | 20,700 | 486 |
| 2024-06-25 | 477 | 480 | 475 | 479 | 14,100 | 479 |
| 2024-06-24 | 475 | 478 | 473 | 476 | 6,300 | 476 |
| 2024-06-21 | 469 | 474 | 469 | 474 | 8,700 | 474 |
| 2024-06-20 | 468 | 470 | 466 | 468 | 2,300 | 468 |
| 2024-06-19 | 472 | 472 | 468 | 471 | 4,800 | 471 |
| 2024-06-18 | 471 | 475 | 464 | 472 | 10,100 | 472 |
| 2024-06-17 | 468 | 469 | 462 | 466 | 11,500 | 466 |
| 2024-06-14 | 458 | 469 | 457 | 467 | 10,900 | 467 |
| 2024-06-13 | 455 | 457 | 455 | 457 | 2,900 | 457 |
| 2024-06-12 | 455 | 456 | 455 | 455 | 1,400 | 455 |
| 2024-06-11 | 457 | 457 | 457 | 457 | 500 | 457 |
| 2024-06-10 | 454 | 457 | 454 | 457 | 1,000 | 457 |
| 2024-06-07 | 455 | 455 | 452 | 454 | 900 | 454 |
| 2024-06-06 | 459 | 459 | 451 | 453 | 4,900 | 453 |
| 2024-06-05 | 458 | 460 | 458 | 458 | 600 | 458 |
| 2024-06-04 | 459 | 462 | 459 | 459 | 1,600 | 459 |
| 2024-06-03 | 460 | 463 | 460 | 463 | 800 | 463 |
| 2024-05-31 | 461 | 462 | 458 | 458 | 2,500 | 458 |
| 2024-05-30 | 462 | 462 | 461 | 462 | 700 | 462 |
| 2024-05-29 | 463 | 463 | 462 | 462 | 600 | 462 |
| 2024-05-28 | 462 | 465 | 459 | 462 | 2,500 | 462 |
| 2024-05-27 | 463 | 464 | 458 | 462 | 4,100 | 462 |
| 2024-05-24 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 2024-05-23 | 458 | 461 | 453 | 460 | 4,600 | 460 |
| 2024-05-22 | 459 | 460 | 459 | 460 | 800 | 460 |
| 2024-05-21 | 459 | 461 | 459 | 459 | 3,600 | 459 |
| 2024-05-20 | 453 | 459 | 453 | 457 | 2,400 | 457 |
| 2024-05-17 | 452 | 456 | 452 | 454 | 700 | 454 |
| 2024-05-16 | 455 | 457 | 452 | 453 | 2,000 | 453 |
| 2024-05-15 | 455 | 457 | 454 | 455 | 1,600 | 455 |
| 2024-05-14 | 462 | 463 | 450 | 456 | 10,600 | 456 |
| 2024-05-13 | 468 | 470 | 461 | 461 | 9,700 | 461 |
| 2024-05-10 | 465 | 469 | 465 | 468 | 2,700 | 468 |
| 2024-05-09 | 467 | 469 | 464 | 465 | 2,900 | 465 |
| 2024-05-08 | 467 | 467 | 464 | 467 | 2,000 | 467 |
| 2024-05-07 | 468 | 468 | 464 | 465 | 9,700 | 465 |
| 2024-05-02 | 467 | 470 | 465 | 470 | 6,100 | 470 |
| 2024-05-01 | 470 | 471 | 466 | 471 | 5,000 | 471 |
| 2024-04-30 | 476 | 478 | 467 | 471 | 18,900 | 471 |
| 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
