3241 (株)ウィル の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 357 | 360 | 353 | 354 | 4,600 | 354 |
| 2022-12-29 | 346 | 360 | 344 | 356 | 12,500 | 356 |
| 2022-12-28 | 377 | 381 | 372 | 373 | 23,100 | 373 |
| 2022-12-27 | 368 | 381 | 360 | 377 | 37,400 | 377 |
| 2022-12-26 | 376 | 376 | 360 | 368 | 16,400 | 368 |
| 2022-12-23 | 366 | 370 | 360 | 368 | 13,500 | 368 |
| 2022-12-22 | 382 | 388 | 359 | 367 | 70,900 | 367 |
| 2022-12-21 | 378 | 388 | 378 | 381 | 8,400 | 381 |
| 2022-12-20 | 395 | 395 | 374 | 380 | 21,300 | 380 |
| 2022-12-19 | 394 | 395 | 388 | 395 | 9,700 | 395 |
| 2022-12-16 | 395 | 397 | 394 | 395 | 4,400 | 395 |
| 2022-12-15 | 393 | 395 | 392 | 395 | 16,300 | 395 |
| 2022-12-14 | 394 | 395 | 392 | 393 | 7,400 | 393 |
| 2022-12-13 | 392 | 394 | 392 | 392 | 5,200 | 392 |
| 2022-12-12 | 389 | 391 | 389 | 391 | 8,100 | 391 |
| 2022-12-09 | 382 | 390 | 381 | 390 | 8,100 | 390 |
| 2022-12-08 | 387 | 388 | 383 | 385 | 4,200 | 385 |
| 2022-12-07 | 387 | 388 | 385 | 388 | 3,900 | 388 |
| 2022-12-06 | 382 | 385 | 382 | 385 | 4,200 | 385 |
| 2022-12-05 | 383 | 387 | 382 | 386 | 12,300 | 386 |
| 2022-12-02 | 383 | 384 | 380 | 383 | 2,200 | 383 |
| 2022-12-01 | 383 | 384 | 381 | 383 | 9,700 | 383 |
| 2022-11-30 | 383 | 384 | 382 | 384 | 2,600 | 384 |
| 2022-11-29 | 383 | 383 | 380 | 383 | 6,200 | 383 |
| 2022-11-28 | 383 | 384 | 377 | 381 | 5,800 | 381 |
| 2022-11-25 | 380 | 381 | 377 | 380 | 4,100 | 380 |
| 2022-11-24 | 370 | 380 | 370 | 380 | 9,400 | 380 |
| 2022-11-22 | 377 | 382 | 375 | 376 | 9,000 | 376 |
| 2022-11-21 | 373 | 377 | 373 | 377 | 4,700 | 377 |
| 2022-11-18 | 373 | 375 | 373 | 373 | 3,100 | 373 |
| 2022-11-17 | 374 | 378 | 374 | 377 | 800 | 377 |
| 2022-11-16 | 373 | 375 | 373 | 375 | 2,900 | 375 |
| 2022-11-15 | 375 | 377 | 375 | 377 | 3,900 | 377 |
| 2022-11-14 | 375 | 379 | 375 | 375 | 2,400 | 375 |
| 2022-11-11 | 373 | 376 | 371 | 375 | 14,700 | 375 |
| 2022-11-10 | 369 | 372 | 369 | 370 | 900 | 370 |
| 2022-11-09 | 371 | 372 | 371 | 371 | 700 | 371 |
| 2022-11-08 | 365 | 368 | 365 | 368 | 900 | 368 |
| 2022-11-07 | 370 | 371 | 366 | 366 | 4,800 | 366 |
| 2022-11-04 | 371 | 371 | 368 | 368 | 4,400 | 368 |
| 2022-11-02 | 367 | 369 | 367 | 368 | 800 | 368 |
| 2022-11-01 | 366 | 367 | 366 | 366 | 2,000 | 366 |
| 2022-10-31 | 377 | 380 | 362 | 365 | 21,200 | 365 |
| 2022-10-28 | 367 | 383 | 367 | 380 | 10,900 | 380 |
| 2022-10-27 | 374 | 375 | 367 | 373 | 4,600 | 373 |
| 2022-10-26 | 372 | 374 | 372 | 372 | 3,600 | 372 |
| 2022-10-25 | 371 | 371 | 368 | 370 | 4,300 | 370 |
| 2022-10-24 | 369 | 372 | 368 | 370 | 5,800 | 370 |
| 2022-10-21 | 368 | 368 | 367 | 368 | 1,700 | 368 |
| 2022-10-20 | 367 | 369 | 364 | 369 | 900 | 369 |
| 2022-10-19 | 366 | 366 | 365 | 366 | 5,900 | 366 |
| 2022-10-18 | 365 | 367 | 365 | 367 | 300 | 367 |
| 2022-10-17 | 366 | 367 | 366 | 367 | 1,500 | 367 |
| 2022-10-14 | 367 | 367 | 363 | 366 | 2,100 | 366 |
| 2022-10-13 | 366 | 367 | 366 | 366 | 600 | 366 |
| 2022-10-12 | 362 | 362 | 362 | 362 | 300 | 362 |
| 2022-10-11 | 367 | 367 | 361 | 363 | 2,800 | 363 |
| 2022-10-07 | 365 | 367 | 365 | 367 | 1,500 | 367 |
| 2022-10-06 | 365 | 367 | 365 | 365 | 800 | 365 |
| 2022-10-05 | 367 | 367 | 365 | 366 | 1,500 | 366 |
| 2022-10-04 | 367 | 367 | 366 | 367 | 1,300 | 367 |
| 2022-10-03 | 363 | 367 | 363 | 366 | 1,000 | 366 |
| 2022-09-30 | 361 | 365 | 361 | 365 | 1,200 | 365 |
| 2022-09-29 | 364 | 365 | 357 | 365 | 5,300 | 365 |
| 2022-09-28 | 368 | 368 | 364 | 364 | 300 | 364 |
| 2022-09-27 | 367 | 368 | 363 | 368 | 4,600 | 368 |
| 2022-09-26 | 368 | 368 | 358 | 368 | 9,300 | 368 |
| 2022-09-22 | 368 | 368 | 366 | 367 | 2,400 | 367 |
| 2022-09-21 | 367 | 368 | 364 | 366 | 3,100 | 366 |
| 2022-09-20 | 366 | 366 | 365 | 365 | 1,000 | 365 |
| 2022-09-16 | 365 | 365 | 363 | 364 | 700 | 364 |
| 2022-09-15 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2022-09-14 | 365 | 365 | 362 | 365 | 3,700 | 365 |
| 2022-09-13 | 368 | 368 | 366 | 366 | 400 | 366 |
| 2022-09-12 | 365 | 367 | 365 | 367 | 10,800 | 367 |
| 2022-09-09 | 365 | 365 | 363 | 365 | 1,000 | 365 |
| 2022-09-08 | 369 | 369 | 365 | 365 | 1,900 | 365 |
| 2022-09-07 | 365 | 365 | 364 | 364 | 800 | 364 |
| 2022-09-06 | 366 | 366 | 365 | 365 | 700 | 365 |
| 2022-09-05 | 371 | 372 | 366 | 366 | 2,800 | 366 |
| 2022-09-02 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2022-09-01 | 364 | 365 | 364 | 365 | 400 | 365 |
| 2022-08-31 | 368 | 369 | 365 | 369 | 1,800 | 369 |
| 2022-08-30 | 368 | 373 | 368 | 368 | 3,100 | 368 |
| 2022-08-29 | 368 | 368 | 364 | 365 | 4,700 | 365 |
| 2022-08-26 | 370 | 370 | 365 | 368 | 4,300 | 368 |
| 2022-08-25 | 366 | 369 | 365 | 366 | 4,700 | 366 |
| 2022-08-24 | 365 | 365 | 361 | 365 | 800 | 365 |
| 2022-08-23 | 363 | 364 | 362 | 363 | 500 | 363 |
| 2022-08-22 | 364 | 364 | 362 | 362 | 4,500 | 362 |
| 2022-08-19 | 365 | 365 | 363 | 363 | 700 | 363 |
| 2022-08-18 | 366 | 366 | 362 | 364 | 1,500 | 364 |
| 2022-08-17 | 361 | 364 | 360 | 363 | 5,000 | 363 |
| 2022-08-16 | 362 | 362 | 360 | 361 | 600 | 361 |
| 2022-08-15 | 369 | 369 | 359 | 360 | 12,900 | 360 |
| 2022-08-12 | 362 | 365 | 362 | 364 | 5,700 | 364 |
| 2022-08-10 | 363 | 364 | 363 | 364 | 400 | 364 |
| 2022-08-09 | 364 | 364 | 359 | 364 | 2,200 | 364 |
| 2022-08-08 | 363 | 364 | 361 | 364 | 900 | 364 |
| 2022-08-05 | 365 | 365 | 359 | 360 | 5,300 | 360 |
| 2022-08-04 | 365 | 365 | 357 | 363 | 5,200 | 363 |
| 2022-08-03 | 366 | 366 | 360 | 363 | 3,600 | 363 |
| 2022-08-02 | 362 | 362 | 360 | 361 | 1,700 | 361 |
| 2022-08-01 | 367 | 367 | 361 | 365 | 2,600 | 365 |
| 2022-07-29 | 363 | 369 | 363 | 363 | 2,600 | 363 |
| 2022-07-28 | 369 | 369 | 364 | 364 | 600 | 364 |
| 2022-07-27 | 370 | 370 | 365 | 365 | 2,100 | 365 |
| 2022-07-26 | 366 | 366 | 366 | 366 | 3,200 | 366 |
| 2022-07-25 | 365 | 365 | 362 | 365 | 14,200 | 365 |
| 2022-07-22 | 364 | 365 | 361 | 365 | 2,900 | 365 |
| 2022-07-21 | 358 | 363 | 358 | 362 | 1,800 | 362 |
| 2022-07-20 | 364 | 364 | 360 | 364 | 2,400 | 364 |
| 2022-07-19 | 366 | 366 | 358 | 361 | 2,400 | 361 |
| 2022-07-15 | 363 | 365 | 351 | 362 | 5,400 | 362 |
| 2022-07-14 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2022-07-13 | 364 | 366 | 361 | 361 | 3,000 | 361 |
| 2022-07-12 | 363 | 364 | 363 | 364 | 400 | 364 |
| 2022-07-11 | 366 | 366 | 362 | 362 | 500 | 362 |
| 2022-07-08 | 365 | 367 | 360 | 364 | 4,300 | 364 |
| 2022-07-07 | 369 | 369 | 364 | 367 | 4,800 | 367 |
| 2022-07-06 | 364 | 366 | 363 | 365 | 3,800 | 365 |
| 2022-07-05 | 363 | 365 | 363 | 365 | 2,500 | 365 |
| 2022-07-04 | 363 | 370 | 363 | 363 | 7,700 | 363 |
| 2022-07-01 | 370 | 375 | 363 | 363 | 6,500 | 363 |
| 2022-06-30 | 360 | 381 | 360 | 363 | 24,100 | 363 |
| 2022-06-29 | 359 | 361 | 357 | 361 | 6,600 | 361 |
| 2022-06-28 | 361 | 362 | 352 | 359 | 12,900 | 359 |
| 2022-06-27 | 351 | 353 | 351 | 353 | 6,600 | 353 |
| 2022-06-24 | 350 | 354 | 350 | 350 | 12,100 | 350 |
| 2022-06-23 | 349 | 352 | 348 | 352 | 1,700 | 352 |
| 2022-06-22 | 351 | 356 | 346 | 349 | 22,800 | 349 |
| 2022-06-21 | 346 | 349 | 346 | 349 | 1,400 | 349 |
| 2022-06-20 | 349 | 349 | 345 | 345 | 1,300 | 345 |
| 2022-06-17 | 346 | 346 | 345 | 346 | 3,500 | 346 |
| 2022-06-16 | 348 | 349 | 346 | 346 | 400 | 346 |
| 2022-06-15 | 345 | 348 | 345 | 346 | 1,500 | 346 |
| 2022-06-14 | 347 | 347 | 345 | 347 | 2,000 | 347 |
| 2022-06-13 | 346 | 350 | 345 | 345 | 2,400 | 345 |
| 2022-06-10 | 347 | 347 | 345 | 346 | 1,800 | 346 |
| 2022-06-09 | 348 | 348 | 346 | 347 | 3,700 | 347 |
| 2022-06-08 | 345 | 348 | 345 | 348 | 1,100 | 348 |
| 2022-06-07 | 345 | 346 | 345 | 346 | 1,900 | 346 |
| 2022-06-06 | 345 | 348 | 344 | 345 | 600 | 345 |
| 2022-06-03 | 347 | 347 | 345 | 345 | 1,700 | 345 |
| 2022-06-02 | 349 | 350 | 346 | 346 | 2,300 | 346 |
| 2022-06-01 | 348 | 361 | 346 | 350 | 25,200 | 350 |
| 2022-05-31 | 351 | 351 | 346 | 350 | 800 | 350 |
| 2022-05-30 | 347 | 350 | 347 | 349 | 2,500 | 349 |
| 2022-05-27 | 347 | 347 | 344 | 344 | 2,700 | 344 |
| 2022-05-26 | 346 | 347 | 343 | 347 | 3,300 | 347 |
| 2022-05-25 | 346 | 348 | 343 | 344 | 2,900 | 344 |
| 2022-05-24 | 343 | 347 | 343 | 344 | 2,800 | 344 |
| 2022-05-23 | 342 | 351 | 338 | 345 | 24,000 | 345 |
| 2022-05-20 | 342 | 345 | 341 | 341 | 1,700 | 341 |
| 2022-05-19 | 341 | 343 | 340 | 342 | 4,100 | 342 |
| 2022-05-18 | 342 | 346 | 342 | 343 | 400 | 343 |
| 2022-05-17 | 345 | 348 | 341 | 341 | 1,800 | 341 |
| 2022-05-16 | 345 | 345 | 342 | 343 | 3,500 | 343 |
| 2022-05-13 | 348 | 348 | 344 | 344 | 800 | 344 |
| 2022-05-12 | 345 | 348 | 345 | 345 | 4,800 | 345 |
| 2022-05-11 | 349 | 349 | 347 | 349 | 800 | 349 |
| 2022-05-10 | 347 | 350 | 347 | 349 | 1,000 | 349 |
| 2022-05-09 | 350 | 350 | 347 | 347 | 1,400 | 347 |
| 2022-05-06 | 349 | 349 | 345 | 349 | 2,000 | 349 |
| 2022-05-02 | 350 | 350 | 345 | 349 | 6,400 | 349 |
| 2022-04-28 | 346 | 350 | 346 | 350 | 2,000 | 350 |
| 2022-04-27 | 350 | 350 | 345 | 348 | 11,100 | 348 |
| 2022-04-26 | 350 | 353 | 348 | 353 | 12,700 | 353 |
| 2022-04-25 | 350 | 350 | 346 | 347 | 14,600 | 347 |
| 2022-04-22 | 348 | 359 | 348 | 349 | 7,300 | 349 |
| 2022-04-21 | 350 | 353 | 348 | 350 | 2,900 | 350 |
| 2022-04-20 | 350 | 350 | 346 | 348 | 5,300 | 348 |
| 2022-04-19 | 344 | 352 | 344 | 352 | 2,300 | 352 |
| 2022-04-18 | 347 | 350 | 344 | 344 | 3,500 | 344 |
| 2022-04-15 | 349 | 349 | 346 | 347 | 2,800 | 347 |
| 2022-04-14 | 345 | 350 | 345 | 350 | 3,600 | 350 |
| 2022-04-13 | 341 | 346 | 339 | 346 | 3,700 | 346 |
| 2022-04-12 | 343 | 343 | 339 | 341 | 2,200 | 341 |
| 2022-04-11 | 342 | 342 | 340 | 340 | 4,600 | 340 |
| 2022-04-08 | 345 | 345 | 344 | 344 | 1,700 | 344 |
| 2022-04-07 | 348 | 349 | 343 | 345 | 2,600 | 345 |
| 2022-04-06 | 350 | 351 | 345 | 345 | 2,700 | 345 |
| 2022-04-05 | 346 | 350 | 346 | 350 | 700 | 350 |
| 2022-04-04 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2022-04-01 | 351 | 351 | 345 | 349 | 8,400 | 349 |
| 2022-03-31 | 346 | 350 | 346 | 350 | 2,200 | 350 |
| 2022-03-30 | 345 | 351 | 345 | 351 | 3,000 | 351 |
| 2022-03-29 | 359 | 359 | 351 | 351 | 7,300 | 351 |
| 2022-03-28 | 355 | 359 | 348 | 359 | 32,000 | 359 |
| 2022-03-25 | 349 | 349 | 344 | 348 | 8,100 | 348 |
| 2022-03-24 | 349 | 349 | 343 | 347 | 7,200 | 347 |
| 2022-03-23 | 342 | 350 | 341 | 347 | 13,500 | 347 |
| 2022-03-22 | 343 | 343 | 339 | 339 | 4,000 | 339 |
| 2022-03-18 | 340 | 340 | 339 | 340 | 3,300 | 340 |
| 2022-03-17 | 339 | 340 | 335 | 335 | 16,000 | 335 |
| 2022-03-16 | 340 | 341 | 337 | 339 | 1,300 | 339 |
| 2022-03-15 | 337 | 339 | 333 | 339 | 1,700 | 339 |
| 2022-03-14 | 339 | 339 | 335 | 339 | 8,700 | 339 |
| 2022-03-11 | 340 | 340 | 333 | 333 | 7,500 | 333 |
| 2022-03-10 | 332 | 335 | 332 | 335 | 2,700 | 335 |
| 2022-03-09 | 332 | 334 | 330 | 330 | 2,900 | 330 |
| 2022-03-08 | 333 | 339 | 328 | 329 | 9,700 | 329 |
| 2022-03-07 | 343 | 343 | 333 | 336 | 8,100 | 336 |
| 2022-03-04 | 341 | 342 | 339 | 340 | 2,500 | 340 |
| 2022-03-03 | 341 | 341 | 340 | 341 | 1,200 | 341 |
| 2022-03-02 | 341 | 341 | 338 | 341 | 2,900 | 341 |
| 2022-03-01 | 349 | 349 | 340 | 344 | 3,600 | 344 |
| 2022-02-28 | 348 | 348 | 339 | 341 | 3,700 | 341 |
| 2022-02-25 | 346 | 346 | 338 | 343 | 3,500 | 343 |
| 2022-02-24 | 341 | 342 | 336 | 338 | 3,400 | 338 |
| 2022-02-22 | 341 | 345 | 339 | 340 | 1,600 | 340 |
| 2022-02-21 | 338 | 341 | 337 | 341 | 3,600 | 341 |
| 2022-02-18 | 346 | 346 | 337 | 338 | 9,100 | 338 |
| 2022-02-17 | 346 | 346 | 343 | 343 | 1,600 | 343 |
| 2022-02-16 | 347 | 347 | 344 | 346 | 12,700 | 346 |
| 2022-02-15 | 344 | 349 | 339 | 343 | 9,400 | 343 |
| 2022-02-14 | 340 | 347 | 340 | 347 | 5,900 | 347 |
| 2022-02-10 | 348 | 349 | 342 | 342 | 2,700 | 342 |
| 2022-02-09 | 343 | 349 | 343 | 349 | 1,200 | 349 |
| 2022-02-08 | 346 | 347 | 343 | 344 | 4,800 | 344 |
| 2022-02-07 | 346 | 349 | 346 | 349 | 1,700 | 349 |
| 2022-02-04 | 345 | 349 | 345 | 349 | 3,900 | 349 |
| 2022-02-03 | 346 | 349 | 343 | 349 | 6,700 | 349 |
| 2022-02-02 | 341 | 349 | 337 | 346 | 32,600 | 346 |
| 2022-02-01 | 335 | 338 | 333 | 335 | 1,800 | 335 |
| 2022-01-31 | 334 | 336 | 334 | 335 | 3,400 | 335 |
| 2022-01-28 | 335 | 340 | 335 | 340 | 5,100 | 340 |
| 2022-01-27 | 340 | 340 | 335 | 335 | 5,300 | 335 |
| 2022-01-26 | 337 | 340 | 337 | 340 | 4,700 | 340 |
| 2022-01-25 | 342 | 342 | 339 | 341 | 6,000 | 341 |
| 2022-01-24 | 336 | 341 | 336 | 341 | 5,300 | 341 |
| 2022-01-21 | 336 | 338 | 331 | 338 | 15,100 | 338 |
| 2022-01-20 | 339 | 341 | 338 | 339 | 1,700 | 339 |
| 2022-01-19 | 343 | 343 | 339 | 340 | 14,600 | 340 |
| 2022-01-18 | 345 | 345 | 341 | 342 | 5,200 | 342 |
| 2022-01-17 | 346 | 346 | 338 | 342 | 3,300 | 342 |
| 2022-01-14 | 341 | 341 | 337 | 340 | 6,700 | 340 |
| 2022-01-13 | 340 | 340 | 337 | 339 | 6,000 | 339 |
| 2022-01-12 | 340 | 341 | 339 | 340 | 4,500 | 340 |
| 2022-01-11 | 340 | 340 | 337 | 340 | 4,200 | 340 |
| 2022-01-07 | 338 | 341 | 337 | 340 | 7,100 | 340 |
| 2022-01-06 | 344 | 344 | 336 | 340 | 12,300 | 340 |
| 2022-01-05 | 345 | 346 | 341 | 342 | 3,700 | 342 |
| 2022-01-04 | 354 | 354 | 338 | 344 | 27,700 | 344 |
分割・併合履歴 ： [2012-12-26]1株→1000株
