3538 (株)ウイルプラスホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	761	810	754	758	10,100	758
2018-12-27	766	780	748	780	19,700	780
2018-12-26	733	789	726	743	14,400	743
2018-12-25	682	733	682	721	68,400	721
2018-12-21	795	818	722	754	39,800	754
2018-12-20	861	876	821	840	12,900	840
2018-12-19	894	898	876	888	4,700	888
2018-12-18	911	918	881	894	8,500	894
2018-12-17	952	966	934	934	7,400	934
2018-12-14	959	968	944	951	5,700	951
2018-12-13	944	969	931	969	12,700	969
2018-12-12	924	950	922	944	6,700	944
2018-12-11	922	936	913	920	6,600	920
2018-12-10	953	953	930	933	5,100	933
2018-12-07	962	962	939	953	3,700	953
2018-12-06	957	967	944	963	5,700	963
2018-12-05	935	967	935	964	8,700	964
2018-12-04	955	955	925	941	7,100	941
2018-12-03	963	968	951	956	3,900	956
2018-11-30	953	977	950	968	10,200	968
2018-11-29	932	960	927	955	8,600	955
2018-11-28	929	932	917	932	2,800	932
2018-11-27	918	928	917	927	6,700	927
2018-11-26	886	916	886	914	8,800	914
2018-11-22	890	903	882	894	6,100	894
2018-11-21	883	915	875	890	16,800	890
2018-11-20	873	898	873	895	5,300	895
2018-11-19	884	898	884	888	3,800	888
2018-11-16	913	913	888	898	10,400	898
2018-11-15	914	914	888	901	7,300	901
2018-11-14	920	926	903	916	10,900	916
2018-11-13	922	930	920	926	9,100	926
2018-11-12	948	954	916	938	29,300	938
2018-11-09	909	970	901	967	26,000	967
2018-11-08	897	914	894	914	14,300	914
2018-11-07	873	900	873	883	5,400	883
2018-11-06	899	900	876	882	6,800	882
2018-11-05	899	902	885	896	7,900	896
2018-11-02	858	906	858	891	17,800	891
2018-11-01	895	895	863	863	7,800	863
2018-10-31	863	898	863	895	5,100	895
2018-10-30	834	877	831	861	18,500	861
2018-10-29	857	866	847	849	9,200	849
2018-10-26	854	878	853	858	21,000	858
2018-10-25	905	907	842	842	29,300	842
2018-10-24	922	922	902	919	9,000	919
2018-10-23	920	923	901	915	9,600	915
2018-10-22	922	935	915	928	6,100	928
2018-10-19	909	927	909	922	6,800	922
2018-10-18	925	925	910	910	4,100	910
2018-10-17	910	929	910	921	3,700	921
2018-10-16	912	912	885	909	15,600	909
2018-10-15	934	934	907	914	8,400	914
2018-10-12	917	925	888	925	21,400	925
2018-10-11	903	925	903	920	16,900	920
2018-10-10	943	953	941	948	7,500	948
2018-10-09	950	955	938	943	19,100	943
2018-10-05	947	963	932	948	24,100	948
2018-10-04	937	963	937	947	22,900	947
2018-10-03	966	988	931	934	14,300	934
2018-10-02	969	986	966	966	8,500	966
2018-10-01	956	973	956	970	13,600	970
2018-09-28	965	965	955	956	8,900	956
2018-09-27	970	970	951	951	14,200	951
2018-09-26	960	966	950	965	11,600	965
2018-09-25	967	967	958	962	16,300	962
2018-09-21	952	967	950	963	10,600	963
2018-09-20	944	964	944	951	21,200	951
2018-09-19	950	966	942	963	16,000	963
2018-09-18	944	950	936	946	12,900	946
2018-09-14	937	946	937	941	10,500	941
2018-09-13	937	942	932	937	7,300	937
2018-09-12	957	957	932	934	12,800	934
2018-09-11	953	970	936	945	14,000	945
2018-09-10	933	993	932	951	17,800	951
2018-09-07	928	949	924	941	7,100	941
2018-09-06	945	950	934	936	14,700	936
2018-09-05	948	951	939	946	13,100	946
2018-09-04	955	963	943	948	18,200	948
2018-09-03	987	995	952	957	32,800	957
2018-08-31	936	994	936	978	42,500	978
2018-08-30	932	943	932	936	8,600	936
2018-08-29	944	944	920	927	29,100	927
2018-08-28	937	951	929	938	24,200	938
2018-08-27	936	958	929	933	36,800	933
2018-08-24	938	940	920	939	21,700	939
2018-08-23	936	944	915	943	27,200	943
2018-08-22	945	962	930	936	28,900	936
2018-08-21	983	983	944	953	15,000	953
2018-08-20	975	998	969	998	12,600	998
2018-08-17	963	989	961	980	17,800	980
2018-08-16	978	979	969	972	9,700	972
2018-08-15	1,005	1,005	978	990	29,900	990
2018-08-14	983	1,001	966	994	36,700	994
2018-08-13	1,001	1,023	961	983	77,800	983
2018-08-10	1,090	1,115	1,058	1,060	45,800	1,060
2018-08-09	1,043	1,080	1,041	1,076	39,200	1,076
2018-08-08	1,038	1,045	1,029	1,043	5,900	1,043
2018-08-07	1,027	1,041	1,017	1,038	7,800	1,038
2018-08-06	1,048	1,048	1,020	1,036	13,500	1,036
2018-08-03	1,057	1,059	1,048	1,048	8,900	1,048
2018-08-02	1,058	1,069	1,056	1,056	3,800	1,056
2018-08-01	1,062	1,067	1,052	1,058	11,300	1,058
2018-07-31	1,095	1,095	1,065	1,065	11,100	1,065
2018-07-30	1,091	1,091	1,084	1,085	5,000	1,085
2018-07-27	1,082	1,096	1,080	1,096	6,000	1,096
2018-07-26	1,080	1,086	1,078	1,086	4,800	1,086
2018-07-25	1,072	1,081	1,068	1,078	9,700	1,078
2018-07-24	1,074	1,078	1,068	1,072	7,700	1,072
2018-07-23	1,076	1,076	1,053	1,073	20,700	1,073
2018-07-20	1,108	1,117	1,091	1,091	13,900	1,091
2018-07-19	1,127	1,129	1,118	1,121	8,200	1,121
2018-07-18	1,115	1,122	1,097	1,121	15,200	1,121
2018-07-17	1,119	1,119	1,107	1,114	6,000	1,114
2018-07-13	1,115	1,119	1,100	1,118	16,000	1,118
2018-07-12	1,095	1,115	1,081	1,110	11,400	1,110
2018-07-11	1,075	1,102	1,064	1,095	20,800	1,095
2018-07-10	1,072	1,084	1,058	1,075	12,700	1,075
2018-07-09	1,065	1,073	1,050	1,058	16,700	1,058
2018-07-06	1,044	1,072	1,039	1,064	21,900	1,064
2018-07-05	1,056	1,080	1,046	1,050	38,700	1,050
2018-07-04	1,102	1,102	1,065	1,068	23,400	1,068
2018-07-03	1,118	1,127	1,101	1,109	33,100	1,109
2018-07-02	1,127	1,140	1,115	1,115	24,400	1,115
2018-06-29	1,129	1,146	1,114	1,141	18,100	1,141
2018-06-28	1,115	1,139	1,106	1,138	26,300	1,138
2018-06-27	1,115	1,138	1,108	1,129	92,900	1,129
2018-06-26	1,142	1,160	1,132	1,147	226,600	1,147
2018-06-25	1,187	1,192	1,161	1,162	43,600	1,162
2018-06-22	1,189	1,189	1,181	1,187	17,900	1,187
2018-06-21	1,189	1,194	1,189	1,189	9,600	1,189
2018-06-20	1,176	1,189	1,157	1,188	13,500	1,188
2018-06-19	1,197	1,202	1,163	1,172	18,700	1,172
2018-06-18	1,192	1,195	1,178	1,192	21,600	1,192
2018-06-15	1,190	1,198	1,180	1,185	62,000	1,185
2018-06-14	1,209	1,213	1,199	1,199	15,400	1,199
2018-06-13	1,206	1,222	1,206	1,210	17,900	1,210
2018-06-12	1,211	1,216	1,190	1,203	24,600	1,203
2018-06-11	1,180	1,206	1,180	1,202	35,900	1,202
2018-06-08	1,161	1,180	1,160	1,176	29,600	1,176
2018-06-07	1,134	1,165	1,130	1,157	28,500	1,157
2018-06-06	1,110	1,128	1,104	1,124	18,200	1,124
2018-06-05	1,122	1,122	1,103	1,104	23,200	1,104
2018-06-04	1,120	1,120	1,108	1,115	17,900	1,115
2018-06-01	1,101	1,115	1,098	1,108	9,500	1,108
2018-05-31	1,108	1,108	1,094	1,097	18,700	1,097
2018-05-30	1,122	1,122	1,081	1,103	47,600	1,103
2018-05-29	1,119	1,128	1,118	1,124	19,800	1,124
2018-05-28	1,126	1,133	1,120	1,124	18,600	1,124
2018-05-25	1,131	1,135	1,125	1,125	11,700	1,125
2018-05-24	1,154	1,159	1,128	1,131	15,700	1,131
2018-05-23	1,162	1,164	1,145	1,152	11,900	1,152
2018-05-22	1,175	1,175	1,156	1,161	16,400	1,161
2018-05-21	1,171	1,175	1,166	1,172	14,300	1,172
2018-05-18	1,149	1,166	1,148	1,158	18,600	1,158
2018-05-17	1,121	1,149	1,121	1,149	17,200	1,149
2018-05-16	1,159	1,160	1,123	1,124	32,800	1,124
2018-05-15	1,166	1,175	1,152	1,158	31,800	1,158
2018-05-14	1,182	1,184	1,165	1,168	26,900	1,168
2018-05-11	1,196	1,199	1,168	1,175	61,400	1,175
2018-05-10	1,162	1,170	1,142	1,142	17,600	1,142
2018-05-09	1,150	1,175	1,145	1,162	21,400	1,162
2018-05-08	1,140	1,157	1,139	1,145	17,200	1,145
2018-05-07	1,142	1,142	1,117	1,134	18,100	1,134
2018-05-02	1,123	1,137	1,112	1,134	20,300	1,134
2018-05-01	1,132	1,132	1,118	1,121	26,500	1,121
2018-04-27	1,148	1,148	1,120	1,128	26,300	1,128
2018-04-26	1,139	1,148	1,129	1,148	21,300	1,148
2018-04-25	1,147	1,147	1,134	1,134	15,500	1,134
2018-04-24	1,136	1,161	1,136	1,161	16,700	1,161
2018-04-23	1,147	1,147	1,133	1,140	11,000	1,140
2018-04-20	1,134	1,154	1,132	1,147	12,800	1,147
2018-04-19	1,154	1,155	1,126	1,132	26,800	1,132
2018-04-18	1,135	1,164	1,120	1,151	40,700	1,151
2018-04-17	1,150	1,150	1,090	1,143	50,700	1,143
2018-04-16	1,183	1,183	1,137	1,145	23,300	1,145
2018-04-13	1,144	1,168	1,137	1,166	14,100	1,166
2018-04-12	1,166	1,169	1,136	1,143	13,800	1,143
2018-04-11	1,177	1,196	1,150	1,162	33,500	1,162
2018-04-10	1,127	1,178	1,127	1,175	43,100	1,175
2018-04-09	1,120	1,135	1,105	1,125	26,200	1,125
2018-04-06	1,133	1,133	1,118	1,122	39,500	1,122
2018-04-05	1,195	1,198	1,132	1,133	40,800	1,133
2018-04-04	1,150	1,209	1,147	1,180	77,700	1,180
2018-04-03	1,099	1,148	1,095	1,140	70,200	1,140
2018-03-30	1,090	1,120	1,065	1,074	134,600	1,074
2018-03-29	1,139	1,151	1,038	1,082	324,800	1,082
2018-03-28	1,113	1,133	1,088	1,122	39,700	1,122
2018-03-27	1,125	1,142	1,102	1,123	63,100	1,123
2018-03-26	1,090	1,119	1,067	1,111	61,700	1,111
2018-03-23	1,100	1,129	1,062	1,112	92,700	1,112
2018-03-22	1,138	1,145	1,119	1,144	28,700	1,144
2018-03-20	1,120	1,144	1,095	1,144	62,800	1,144
2018-03-19	1,165	1,165	1,131	1,145	47,900	1,145
2018-03-16	1,147	1,172	1,133	1,166	37,400	1,166
2018-03-15	1,160	1,160	1,123	1,140	44,400	1,140
2018-03-14	1,170	1,171	1,137	1,163	48,000	1,163
2018-03-13	1,209	1,209	1,168	1,170	43,700	1,170
2018-03-12	1,181	1,210	1,145	1,207	48,500	1,207
2018-03-09	1,170	1,178	1,153	1,176	25,700	1,176
2018-03-08	1,145	1,197	1,145	1,180	44,500	1,180
2018-03-07	1,156	1,168	1,137	1,146	40,600	1,146
2018-03-06	1,177	1,177	1,132	1,169	69,200	1,169
2018-03-05	1,248	1,248	1,133	1,146	125,500	1,146
2018-03-02	1,246	1,250	1,217	1,244	37,600	1,244
2018-03-01	1,289	1,289	1,254	1,266	25,800	1,266
2018-02-28	1,261	1,293	1,249	1,292	37,200	1,292
2018-02-27	1,290	1,290	1,245	1,286	49,100	1,286
2018-02-26	1,220	1,298	1,202	1,287	82,800	1,287
2018-02-23	1,216	1,219	1,177	1,196	65,800	1,196
2018-02-22	1,252	1,252	1,208	1,216	88,200	1,216
2018-02-21	1,231	1,280	1,223	1,228	102,000	1,228
2018-02-20	1,284	1,287	1,218	1,240	121,800	1,240
2018-02-19	1,231	1,287	1,215	1,270	63,300	1,270
2018-02-16	1,293	1,293	1,208	1,247	81,500	1,247
2018-02-15	1,350	1,350	1,272	1,273	77,700	1,273
2018-02-14	1,422	1,422	1,266	1,343	153,400	1,343
2018-02-13	1,400	1,400	1,335	1,362	45,100	1,362
2018-02-09	1,351	1,390	1,280	1,376	49,500	1,376
2018-02-08	1,377	1,428	1,327	1,411	52,900	1,411
2018-02-07	1,425	1,440	1,367	1,374	64,400	1,374
2018-02-06	1,281	1,378	1,161	1,294	152,600	1,294
2018-02-05	1,401	1,461	1,401	1,461	57,100	1,461
2018-02-02	1,440	1,478	1,400	1,439	52,700	1,439
2018-02-01	1,408	1,432	1,394	1,428	58,000	1,428
2018-01-31	1,346	1,375	1,338	1,360	29,800	1,360
2018-01-30	1,390	1,395	1,351	1,367	22,200	1,367
2018-01-29	1,435	1,440	1,385	1,394	28,600	1,394
2018-01-26	1,360	1,435	1,357	1,426	37,900	1,426
2018-01-25	1,355	1,359	1,340	1,355	20,600	1,355
2018-01-24	1,356	1,362	1,336	1,355	26,500	1,355
2018-01-23	1,360	1,365	1,350	1,360	32,400	1,360
2018-01-22	1,379	1,410	1,330	1,366	70,000	1,366
2018-01-19	1,330	1,372	1,320	1,363	20,200	1,363
2018-01-18	1,345	1,352	1,332	1,332	14,200	1,332
2018-01-17	1,349	1,354	1,307	1,348	31,800	1,348
2018-01-16	1,350	1,381	1,350	1,353	28,400	1,353
2018-01-15	1,350	1,360	1,327	1,346	16,300	1,346
2018-01-12	1,319	1,344	1,304	1,329	9,800	1,329
2018-01-11	1,363	1,375	1,310	1,319	17,500	1,319
2018-01-10	1,330	1,370	1,323	1,370	18,900	1,370
2018-01-09	1,279	1,325	1,262	1,313	34,700	1,313
2018-01-05	1,271	1,279	1,257	1,258	18,400	1,258
2018-01-04	1,234	1,267	1,234	1,267	23,800	1,267

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

3538 (株)ウイルプラスホールディングス の時系列データ [2018年度]

3538 (株)ウイルプラスホールディングスの時系列データ [2018年度]