3538 (株)ウイルプラスホールディングスの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-13	1,068	1,068	1,050	1,052	20,100	1,052
2026-02-12	1,052	1,065	1,049	1,056	16,200	1,056
2026-02-10	1,044	1,050	1,043	1,050	10,100	1,050
2026-02-09	1,051	1,054	1,043	1,043	20,400	1,043
2026-02-06	1,053	1,057	1,045	1,051	11,000	1,051
2026-02-05	1,055	1,059	1,052	1,053	6,400	1,053
2026-02-04	1,067	1,067	1,050	1,051	15,900	1,051
2026-02-03	1,062	1,066	1,058	1,061	7,400	1,061
2026-02-02	1,061	1,063	1,054	1,054	10,500	1,054
2026-01-30	1,056	1,056	1,052	1,052	2,900	1,052
2026-01-29	1,062	1,064	1,050	1,052	10,500	1,052
2026-01-28	1,056	1,060	1,050	1,059	8,200	1,059
2026-01-27	1,059	1,059	1,044	1,056	15,300	1,056
2026-01-26	1,063	1,063	1,052	1,056	12,500	1,056
2026-01-23	1,052	1,067	1,052	1,063	21,400	1,063
2026-01-22	1,051	1,054	1,050	1,054	5,800	1,054
2026-01-21	1,049	1,053	1,047	1,053	12,000	1,053
2026-01-20	1,055	1,056	1,047	1,054	29,600	1,054
2026-01-19	1,050	1,055	1,048	1,055	18,400	1,055
2026-01-16	1,055	1,055	1,050	1,055	17,700	1,055
2026-01-15	1,055	1,058	1,048	1,051	31,700	1,051
2026-01-14	1,058	1,061	1,053	1,060	16,700	1,060
2026-01-13	1,060	1,060	1,046	1,052	18,300	1,052
2026-01-09	1,058	1,058	1,047	1,052	6,500	1,052
2026-01-08	1,044	1,060	1,044	1,052	33,300	1,052
2026-01-07	1,037	1,049	1,036	1,049	15,200	1,049
2026-01-06	1,043	1,049	1,040	1,045	18,400	1,045
2026-01-05	1,042	1,048	1,035	1,043	27,000	1,043

分割・併合履歴： [2017-10-27]1株→2株 [2017-03-29]1株→2株

3538 (株)ウイルプラスホールディングス の時系列データ [2026年度]