3538 (株)ウイルプラスホールディングス 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 | 1,020 | 1,027 | 1,018 | 1,022 | 5,800 | 1,022 |
| 2024-05-01 | 1,024 | 1,026 | 1,019 | 1,019 | 4,300 | 1,019 |
| 2024-04-30 | 1,022 | 1,032 | 1,019 | 1,029 | 12,900 | 1,029 |
| 2024-04-26 | 1,044 | 1,045 | 1,011 | 1,011 | 58,000 | 1,011 |
| 2024-04-25 | 1,018 | 1,037 | 1,012 | 1,037 | 20,700 | 1,037 |
| 2024-04-24 | 1,027 | 1,027 | 1,018 | 1,018 | 7,900 | 1,018 |
| 2024-04-23 | 1,015 | 1,025 | 1,009 | 1,021 | 23,900 | 1,021 |
| 2024-04-22 | 1,007 | 1,016 | 1,006 | 1,010 | 13,400 | 1,010 |
| 2024-04-19 | 1,017 | 1,021 | 1,004 | 1,005 | 18,500 | 1,005 |
| 2024-04-18 | 1,012 | 1,025 | 1,011 | 1,017 | 8,600 | 1,017 |
| 2024-04-17 | 1,024 | 1,024 | 1,011 | 1,012 | 16,100 | 1,012 |
| 2024-04-16 | 1,037 | 1,037 | 1,018 | 1,019 | 28,700 | 1,019 |
| 2024-04-15 | 1,031 | 1,035 | 1,021 | 1,032 | 15,000 | 1,032 |
| 2024-04-12 | 1,034 | 1,034 | 1,018 | 1,021 | 20,800 | 1,021 |
| 2024-04-11 | 1,033 | 1,036 | 1,027 | 1,034 | 12,800 | 1,034 |
| 2024-04-10 | 1,030 | 1,065 | 1,030 | 1,034 | 32,600 | 1,034 |
| 2024-04-09 | 1,050 | 1,061 | 1,007 | 1,015 | 151,900 | 1,015 |
| 2024-04-08 | 1,085 | 1,090 | 1,037 | 1,040 | 90,300 | 1,040 |
| 2024-04-05 | 1,090 | 1,096 | 1,081 | 1,085 | 13,500 | 1,085 |
| 2024-04-04 | 1,090 | 1,109 | 1,090 | 1,097 | 13,800 | 1,097 |
| 2024-04-03 | 1,087 | 1,094 | 1,069 | 1,088 | 12,300 | 1,088 |
| 2024-04-02 | 1,093 | 1,101 | 1,078 | 1,090 | 33,600 | 1,090 |
| 2024-04-01 | 1,129 | 1,130 | 1,083 | 1,106 | 79,300 | 1,106 |
| 2024-03-29 | 1,080 | 1,137 | 1,065 | 1,137 | 134,800 | 1,137 |
| 2024-03-28 | 1,013 | 1,061 | 1,013 | 1,054 | 76,200 | 1,054 |
| 2024-03-27 | 1,011 | 1,016 | 1,005 | 1,011 | 20,400 | 1,011 |
| 2024-03-26 | 1,011 | 1,011 | 999 | 1,009 | 38,200 | 1,009 |
| 2024-03-25 | 1,010 | 1,015 | 1,003 | 1,012 | 15,700 | 1,012 |
| 2024-03-22 | 1,008 | 1,011 | 999 | 1,010 | 18,600 | 1,010 |
| 2024-03-21 | 1,001 | 1,004 | 995 | 1,002 | 49,300 | 1,002 |
| 2024-03-19 | 1,001 | 1,007 | 999 | 1,001 | 10,800 | 1,001 |
| 2024-03-18 | 1,004 | 1,006 | 1,000 | 1,006 | 9,200 | 1,006 |
| 2024-03-15 | 998 | 1,005 | 995 | 1,005 | 24,100 | 1,005 |
| 2024-03-14 | 991 | 1,001 | 989 | 1,000 | 15,900 | 1,000 |
| 2024-03-13 | 1,000 | 1,000 | 985 | 993 | 44,600 | 993 |
| 2024-03-12 | 979 | 1,000 | 969 | 1,000 | 20,400 | 1,000 |
| 2024-03-11 | 1,000 | 1,000 | 966 | 980 | 60,500 | 980 |
| 2024-03-08 | 1,001 | 1,010 | 996 | 1,005 | 16,100 | 1,005 |
| 2024-03-07 | 1,009 | 1,009 | 995 | 1,004 | 15,700 | 1,004 |
| 2024-03-06 | 998 | 1,013 | 996 | 1,013 | 47,500 | 1,013 |
| 2024-03-05 | 982 | 1,004 | 967 | 1,001 | 67,700 | 1,001 |
| 2024-03-04 | 980 | 982 | 959 | 980 | 88,900 | 980 |
| 2024-03-01 | 974 | 979 | 966 | 979 | 24,900 | 979 |
| 2024-02-29 | 977 | 982 | 970 | 976 | 26,900 | 976 |
| 2024-02-28 | 985 | 993 | 977 | 977 | 21,800 | 977 |
| 2024-02-27 | 984 | 994 | 984 | 990 | 12,200 | 990 |
| 2024-02-26 | 982 | 987 | 977 | 980 | 6,800 | 980 |
| 2024-02-22 | 980 | 986 | 976 | 977 | 7,500 | 977 |
| 2024-02-21 | 982 | 982 | 971 | 977 | 11,700 | 977 |
| 2024-02-20 | 981 | 983 | 975 | 976 | 13,900 | 976 |
| 2024-02-19 | 978 | 983 | 975 | 981 | 14,100 | 981 |
| 2024-02-16 | 979 | 988 | 965 | 986 | 24,000 | 986 |
| 2024-02-15 | 1,006 | 1,006 | 966 | 973 | 54,600 | 973 |
| 2024-02-14 | 995 | 1,026 | 995 | 1,008 | 32,300 | 1,008 |
| 2024-02-13 | 1,010 | 1,040 | 990 | 1,001 | 91,900 | 1,001 |
| 2024-02-09 | 1,028 | 1,030 | 1,010 | 1,010 | 15,100 | 1,010 |
| 2024-02-08 | 1,022 | 1,045 | 1,012 | 1,028 | 25,100 | 1,028 |
| 2024-02-07 | 1,027 | 1,037 | 1,023 | 1,029 | 11,600 | 1,029 |
| 2024-02-06 | 1,031 | 1,039 | 1,026 | 1,027 | 12,900 | 1,027 |
| 2024-02-05 | 1,020 | 1,029 | 1,019 | 1,023 | 10,400 | 1,023 |
| 2024-02-02 | 1,019 | 1,021 | 1,012 | 1,019 | 10,200 | 1,019 |
| 2024-02-01 | 1,022 | 1,028 | 1,020 | 1,021 | 5,700 | 1,021 |
| 2024-01-31 | 1,016 | 1,029 | 1,013 | 1,029 | 9,200 | 1,029 |
| 2024-01-30 | 1,031 | 1,032 | 1,012 | 1,015 | 24,700 | 1,015 |
| 2024-01-29 | 1,019 | 1,039 | 1,018 | 1,031 | 21,400 | 1,031 |
| 2024-01-26 | 1,017 | 1,019 | 1,012 | 1,012 | 18,700 | 1,012 |
| 2024-01-25 | 1,011 | 1,021 | 1,010 | 1,017 | 19,300 | 1,017 |
| 2024-01-24 | 993 | 1,010 | 993 | 1,009 | 43,400 | 1,009 |
| 2024-01-23 | 1,001 | 1,004 | 992 | 992 | 19,400 | 992 |
| 2024-01-22 | 988 | 1,001 | 988 | 997 | 15,600 | 997 |
| 2024-01-19 | 986 | 993 | 984 | 988 | 18,700 | 988 |
| 2024-01-18 | 981 | 989 | 976 | 981 | 19,300 | 981 |
| 2024-01-17 | 997 | 1,004 | 984 | 986 | 33,200 | 986 |
| 2024-01-16 | 1,009 | 1,009 | 996 | 997 | 28,800 | 997 |
| 2024-01-15 | 1,009 | 1,018 | 1,004 | 1,004 | 22,400 | 1,004 |
| 2024-01-12 | 1,005 | 1,008 | 994 | 994 | 24,300 | 994 |
| 2024-01-11 | 1,001 | 1,017 | 1,001 | 1,005 | 22,900 | 1,005 |
| 2024-01-10 | 1,004 | 1,009 | 997 | 1,001 | 18,700 | 1,001 |
| 2024-01-09 | 1,013 | 1,018 | 1,002 | 1,003 | 27,800 | 1,003 |
| 2024-01-05 | 1,011 | 1,016 | 996 | 1,007 | 34,600 | 1,007 |
| 2024-01-04 | 1,012 | 1,013 | 1,000 | 1,000 | 13,800 | 1,000 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2017-03-29]1株→2株
