3538 (株)ウイルプラスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,055 | 1,055 | 1,009 | 1,018 | 25,600 | 1,018 |
| 2025-05-19 | 1,046 | 1,046 | 1,029 | 1,040 | 16,500 | 1,040 |
| 2025-05-16 | 1,047 | 1,057 | 1,031 | 1,032 | 13,700 | 1,032 |
| 2025-05-15 | 1,056 | 1,056 | 1,024 | 1,044 | 17,300 | 1,044 |
| 2025-05-14 | 1,027 | 1,062 | 1,020 | 1,061 | 85,600 | 1,061 |
| 2025-05-13 | 1,002 | 1,014 | 996 | 1,009 | 33,900 | 1,009 |
| 2025-05-12 | 1,001 | 1,007 | 996 | 999 | 16,000 | 999 |
| 2025-05-09 | 996 | 1,007 | 994 | 998 | 7,600 | 998 |
| 2025-05-08 | 1,003 | 1,003 | 988 | 991 | 13,400 | 991 |
| 2025-05-07 | 1,004 | 1,011 | 995 | 997 | 12,400 | 997 |
| 2025-05-02 | 1,018 | 1,018 | 1,000 | 1,002 | 11,000 | 1,002 |
| 2025-05-01 | 1,000 | 1,024 | 1,000 | 1,021 | 19,500 | 1,021 |
| 2025-04-30 | 995 | 1,010 | 990 | 1,001 | 11,600 | 1,001 |
| 2025-04-28 | 983 | 996 | 983 | 992 | 9,600 | 992 |
| 2025-04-25 | 988 | 995 | 982 | 982 | 7,200 | 982 |
| 2025-04-24 | 997 | 1,000 | 976 | 980 | 11,500 | 980 |
| 2025-04-23 | 997 | 997 | 991 | 996 | 3,800 | 996 |
| 2025-04-22 | 991 | 1,000 | 989 | 990 | 6,400 | 990 |
| 2025-04-21 | 980 | 1,007 | 980 | 998 | 21,100 | 998 |
| 2025-04-18 | 969 | 973 | 962 | 973 | 13,000 | 973 |
| 2025-04-17 | 951 | 978 | 951 | 972 | 22,000 | 972 |
| 2025-04-16 | 952 | 952 | 940 | 951 | 8,100 | 951 |
| 2025-04-15 | 930 | 953 | 921 | 952 | 23,200 | 952 |
| 2025-04-14 | 935 | 948 | 910 | 920 | 64,300 | 920 |
| 2025-04-11 | 918 | 920 | 895 | 912 | 24,700 | 912 |
| 2025-04-10 | 939 | 956 | 926 | 933 | 31,700 | 933 |
| 2025-04-09 | 947 | 948 | 884 | 893 | 56,000 | 893 |
| 2025-04-08 | 907 | 950 | 905 | 949 | 24,600 | 949 |
| 2025-04-07 | 830 | 910 | 826 | 865 | 56,700 | 865 |
| 2025-04-04 | 960 | 975 | 911 | 930 | 76,400 | 930 |
| 2025-04-03 | 1,000 | 1,000 | 963 | 981 | 44,400 | 981 |
| 2025-04-02 | 1,030 | 1,030 | 1,009 | 1,014 | 21,000 | 1,014 |
| 2025-04-01 | 1,030 | 1,030 | 1,010 | 1,021 | 13,700 | 1,021 |
| 2025-03-31 | 1,047 | 1,047 | 1,020 | 1,020 | 14,000 | 1,020 |
| 2025-03-28 | 1,035 | 1,046 | 1,027 | 1,043 | 23,900 | 1,043 |
| 2025-03-27 | 1,048 | 1,051 | 1,038 | 1,040 | 13,600 | 1,040 |
| 2025-03-26 | 1,052 | 1,052 | 1,035 | 1,038 | 12,500 | 1,038 |
| 2025-03-25 | 1,011 | 1,055 | 1,002 | 1,035 | 59,300 | 1,035 |
| 2025-03-24 | 1,009 | 1,019 | 998 | 999 | 43,600 | 999 |
| 2025-03-21 | 993 | 1,002 | 991 | 1,001 | 29,900 | 1,001 |
| 2025-03-19 | 1,007 | 1,029 | 981 | 994 | 156,600 | 994 |
| 2025-03-18 | 995 | 1,001 | 992 | 992 | 9,200 | 992 |
| 2025-03-17 | 1,014 | 1,014 | 983 | 990 | 35,100 | 990 |
| 2025-03-14 | 1,004 | 1,007 | 1,002 | 1,002 | 3,000 | 1,002 |
| 2025-03-13 | 1,001 | 1,015 | 1,001 | 1,003 | 7,100 | 1,003 |
| 2025-03-12 | 996 | 1,000 | 991 | 1,000 | 2,800 | 1,000 |
| 2025-03-11 | 998 | 1,002 | 988 | 996 | 10,500 | 996 |
| 2025-03-10 | 998 | 999 | 995 | 998 | 2,500 | 998 |
| 2025-03-07 | 995 | 998 | 992 | 998 | 3,200 | 998 |
| 2025-03-06 | 997 | 1,005 | 990 | 995 | 11,100 | 995 |
| 2025-03-05 | 984 | 996 | 984 | 996 | 5,700 | 996 |
| 2025-03-04 | 999 | 1,000 | 984 | 984 | 7,000 | 984 |
| 2025-03-03 | 997 | 1,003 | 995 | 996 | 8,000 | 996 |
| 2025-02-28 | 1,001 | 1,001 | 982 | 983 | 52,200 | 983 |
| 2025-02-27 | 997 | 1,002 | 994 | 1,001 | 3,100 | 1,001 |
| 2025-02-26 | 1,001 | 1,004 | 989 | 997 | 6,000 | 997 |
| 2025-02-25 | 999 | 1,005 | 997 | 1,004 | 5,100 | 1,004 |
| 2025-02-21 | 999 | 999 | 995 | 999 | 1,700 | 999 |
| 2025-02-20 | 1,008 | 1,008 | 995 | 999 | 11,500 | 999 |
| 2025-02-19 | 1,001 | 1,011 | 998 | 1,008 | 8,900 | 1,008 |
| 2025-02-18 | 1,008 | 1,009 | 1,001 | 1,003 | 14,300 | 1,003 |
| 2025-02-17 | 1,038 | 1,038 | 1,008 | 1,017 | 21,100 | 1,017 |
| 2025-02-14 | 1,037 | 1,038 | 1,015 | 1,032 | 12,800 | 1,032 |
| 2025-02-13 | 1,013 | 1,034 | 1,013 | 1,023 | 19,300 | 1,023 |
| 2025-02-12 | 1,010 | 1,020 | 1,005 | 1,008 | 6,200 | 1,008 |
| 2025-02-10 | 1,041 | 1,041 | 1,000 | 1,010 | 14,200 | 1,010 |
| 2025-02-07 | 1,019 | 1,040 | 1,011 | 1,039 | 17,900 | 1,039 |
| 2025-02-06 | 1,007 | 1,021 | 1,006 | 1,018 | 5,000 | 1,018 |
| 2025-02-05 | 1,000 | 1,016 | 1,000 | 1,011 | 12,000 | 1,011 |
| 2025-02-04 | 999 | 1,009 | 997 | 997 | 8,100 | 997 |
| 2025-02-03 | 1,006 | 1,018 | 995 | 995 | 12,900 | 995 |
| 2025-01-31 | 968 | 1,030 | 968 | 1,021 | 52,100 | 1,021 |
| 2025-01-30 | 987 | 994 | 955 | 955 | 77,200 | 955 |
| 2025-01-29 | 1,001 | 1,005 | 985 | 985 | 24,700 | 985 |
| 2025-01-28 | 1,005 | 1,017 | 1,001 | 1,001 | 12,500 | 1,001 |
| 2025-01-27 | 1,006 | 1,010 | 996 | 1,005 | 6,500 | 1,005 |
| 2025-01-24 | 993 | 999 | 988 | 995 | 6,000 | 995 |
| 2025-01-23 | 1,008 | 1,008 | 986 | 996 | 5,600 | 996 |
| 2025-01-22 | 1,004 | 1,016 | 995 | 1,000 | 12,000 | 1,000 |
| 2025-01-21 | 1,003 | 1,015 | 991 | 991 | 11,700 | 991 |
| 2025-01-20 | 992 | 1,003 | 989 | 1,003 | 9,500 | 1,003 |
| 2025-01-17 | 987 | 987 | 975 | 981 | 12,400 | 981 |
| 2025-01-16 | 1,015 | 1,015 | 976 | 987 | 28,000 | 987 |
| 2025-01-15 | 1,030 | 1,030 | 1,000 | 1,005 | 11,600 | 1,005 |
| 2025-01-14 | 1,000 | 1,016 | 992 | 1,014 | 15,900 | 1,014 |
| 2025-01-10 | 995 | 1,005 | 994 | 995 | 8,500 | 995 |
| 2025-01-09 | 1,015 | 1,015 | 994 | 996 | 12,000 | 996 |
| 2025-01-08 | 990 | 1,008 | 990 | 1,000 | 19,400 | 1,000 |
| 2025-01-07 | 992 | 996 | 983 | 990 | 18,700 | 990 |
| 2025-01-06 | 1,026 | 1,026 | 978 | 991 | 267,900 | 991 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2017-03-29]1株→2株