3241 (株)ウィル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 457 | 458 | 448 | 455 | 3,400 | 455 |
| 2025-05-21 | 460 | 464 | 455 | 458 | 4,600 | 458 |
| 2025-05-20 | 457 | 470 | 455 | 468 | 3,700 | 468 |
| 2025-05-19 | 451 | 460 | 447 | 460 | 5,000 | 460 |
| 2025-05-16 | 458 | 476 | 441 | 444 | 77,500 | 444 |
| 2025-05-15 | 458 | 459 | 457 | 458 | 1,400 | 458 |
| 2025-05-14 | 464 | 464 | 457 | 457 | 2,300 | 457 |
| 2025-05-13 | 463 | 475 | 453 | 463 | 21,900 | 463 |
| 2025-05-12 | 463 | 463 | 461 | 462 | 1,400 | 462 |
| 2025-05-09 | 464 | 465 | 462 | 464 | 800 | 464 |
| 2025-05-08 | 464 | 468 | 464 | 464 | 900 | 464 |
| 2025-05-07 | 470 | 470 | 465 | 468 | 900 | 468 |
| 2025-05-02 | 468 | 468 | 468 | 468 | 900 | 468 |
| 2025-05-01 | 476 | 477 | 466 | 468 | 2,700 | 468 |
| 2025-04-30 | 479 | 480 | 467 | 473 | 14,600 | 473 |
| 2025-04-28 | 474 | 477 | 457 | 466 | 15,000 | 466 |
| 2025-04-25 | 457 | 459 | 449 | 459 | 15,700 | 459 |
| 2025-04-24 | 439 | 447 | 439 | 441 | 2,600 | 441 |
| 2025-04-23 | 449 | 449 | 437 | 439 | 3,000 | 439 |
| 2025-04-22 | 441 | 460 | 430 | 442 | 139,600 | 442 |
| 2025-04-21 | 439 | 441 | 436 | 441 | 1,300 | 441 |
| 2025-04-18 | 442 | 445 | 434 | 434 | 5,400 | 434 |
| 2025-04-17 | 436 | 443 | 434 | 443 | 17,500 | 443 |
| 2025-04-16 | 436 | 438 | 435 | 438 | 6,700 | 438 |
| 2025-04-15 | 442 | 442 | 437 | 438 | 900 | 438 |
| 2025-04-14 | 438 | 442 | 438 | 442 | 1,100 | 442 |
| 2025-04-11 | 433 | 442 | 433 | 438 | 1,700 | 438 |
| 2025-04-10 | 441 | 441 | 429 | 440 | 2,200 | 440 |
| 2025-04-09 | 427 | 429 | 423 | 423 | 1,200 | 423 |
| 2025-04-08 | 426 | 427 | 421 | 427 | 4,200 | 427 |
| 2025-04-07 | 435 | 439 | 400 | 404 | 13,400 | 404 |
| 2025-04-04 | 441 | 442 | 439 | 442 | 8,200 | 442 |
| 2025-04-03 | 447 | 448 | 443 | 445 | 5,100 | 445 |
| 2025-04-02 | 447 | 450 | 447 | 447 | 2,800 | 447 |
| 2025-04-01 | 454 | 454 | 452 | 454 | 4,800 | 454 |
| 2025-03-31 | 450 | 454 | 450 | 454 | 4,300 | 454 |
| 2025-03-28 | 452 | 456 | 449 | 455 | 2,700 | 455 |
| 2025-03-27 | 454 | 456 | 448 | 454 | 7,800 | 454 |
| 2025-03-26 | 450 | 453 | 446 | 453 | 2,500 | 453 |
| 2025-03-25 | 448 | 451 | 445 | 445 | 5,700 | 445 |
| 2025-03-24 | 443 | 445 | 443 | 444 | 4,200 | 444 |
| 2025-03-21 | 453 | 453 | 448 | 448 | 3,900 | 448 |
| 2025-03-19 | 450 | 450 | 449 | 450 | 800 | 450 |
| 2025-03-18 | 454 | 454 | 447 | 450 | 2,900 | 450 |
| 2025-03-17 | 449 | 452 | 446 | 452 | 3,000 | 452 |
| 2025-03-14 | 444 | 445 | 442 | 445 | 600 | 445 |
| 2025-03-13 | 441 | 455 | 440 | 445 | 7,400 | 445 |
| 2025-03-12 | 440 | 443 | 440 | 441 | 1,300 | 441 |
| 2025-03-11 | 440 | 441 | 440 | 440 | 2,300 | 440 |
| 2025-03-10 | 445 | 446 | 440 | 443 | 1,400 | 443 |
| 2025-03-07 | 446 | 446 | 444 | 444 | 1,200 | 444 |
| 2025-03-06 | 445 | 446 | 441 | 446 | 5,000 | 446 |
| 2025-03-05 | 438 | 441 | 438 | 440 | 2,200 | 440 |
| 2025-03-04 | 441 | 442 | 438 | 438 | 28,800 | 438 |
| 2025-03-03 | 445 | 445 | 438 | 445 | 6,000 | 445 |
| 2025-02-28 | 445 | 445 | 440 | 441 | 1,700 | 441 |
| 2025-02-27 | 445 | 445 | 439 | 445 | 2,900 | 445 |
| 2025-02-26 | 443 | 443 | 439 | 439 | 4,700 | 439 |
| 2025-02-25 | 437 | 442 | 437 | 440 | 5,200 | 440 |
| 2025-02-21 | 440 | 442 | 438 | 438 | 3,500 | 438 |
| 2025-02-20 | 438 | 445 | 438 | 440 | 12,600 | 440 |
| 2025-02-19 | 445 | 446 | 444 | 445 | 5,300 | 445 |
| 2025-02-18 | 448 | 448 | 444 | 445 | 4,900 | 445 |
| 2025-02-17 | 440 | 450 | 436 | 449 | 16,200 | 449 |
| 2025-02-14 | 457 | 461 | 453 | 458 | 5,800 | 458 |
| 2025-02-13 | 450 | 494 | 450 | 461 | 92,200 | 461 |
| 2025-02-12 | 456 | 460 | 445 | 445 | 4,500 | 445 |
| 2025-02-10 | 453 | 459 | 450 | 459 | 3,100 | 459 |
| 2025-02-07 | 456 | 457 | 453 | 453 | 1,700 | 453 |
| 2025-02-06 | 458 | 458 | 455 | 456 | 500 | 456 |
| 2025-02-05 | 466 | 466 | 457 | 458 | 1,100 | 458 |
| 2025-02-04 | 464 | 465 | 457 | 463 | 4,500 | 463 |
| 2025-02-03 | 459 | 459 | 456 | 456 | 400 | 456 |
| 2025-01-31 | 456 | 463 | 456 | 463 | 12,000 | 463 |
| 2025-01-30 | 463 | 463 | 459 | 459 | 800 | 459 |
| 2025-01-29 | 457 | 461 | 457 | 461 | 800 | 461 |
| 2025-01-28 | 470 | 470 | 455 | 457 | 21,400 | 457 |
| 2025-01-27 | 460 | 465 | 456 | 465 | 18,900 | 465 |
| 2025-01-24 | 459 | 459 | 455 | 457 | 2,600 | 457 |
| 2025-01-23 | 457 | 457 | 453 | 454 | 500 | 454 |
| 2025-01-22 | 453 | 458 | 453 | 455 | 2,000 | 455 |
| 2025-01-21 | 450 | 453 | 449 | 453 | 1,500 | 453 |
| 2025-01-20 | 448 | 450 | 446 | 450 | 2,200 | 450 |
| 2025-01-17 | 448 | 454 | 440 | 448 | 20,600 | 448 |
| 2025-01-16 | 444 | 448 | 443 | 448 | 1,900 | 448 |
| 2025-01-15 | 447 | 450 | 446 | 450 | 1,300 | 450 |
| 2025-01-14 | 451 | 451 | 445 | 446 | 2,400 | 446 |
| 2025-01-10 | 449 | 451 | 448 | 451 | 1,100 | 451 |
| 2025-01-09 | 449 | 455 | 448 | 451 | 3,900 | 451 |
| 2025-01-08 | 461 | 461 | 446 | 447 | 7,500 | 447 |
| 2025-01-07 | 456 | 461 | 455 | 461 | 2,300 | 461 |
| 2025-01-06 | 457 | 464 | 450 | 457 | 18,900 | 457 |
分割・併合履歴 ： [2012-12-26]1株→1000株