3538 (株)ウイルプラスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,005	1,014	993	1,013	46,300	1,013
2023-12-28	970	1,018	966	1,009	183,000	1,009
2023-12-27	979	1,000	976	997	50,500	997
2023-12-26	990	992	966	967	52,100	967
2023-12-25	992	995	975	986	32,300	986
2023-12-22	992	998	991	991	20,500	991
2023-12-21	990	995	978	988	28,300	988
2023-12-20	1,002	1,009	987	989	34,600	989
2023-12-19	979	1,001	979	993	30,900	993
2023-12-18	975	981	961	978	52,300	978
2023-12-15	976	994	974	979	82,200	979
2023-12-14	981	981	966	968	34,500	968
2023-12-13	990	991	978	981	46,900	981
2023-12-12	1,002	1,011	992	997	73,000	997
2023-12-11	1,003	1,015	989	1,000	49,500	1,000
2023-12-08	1,032	1,033	996	1,005	72,000	1,005
2023-12-07	1,043	1,044	1,020	1,032	45,500	1,032
2023-12-06	1,037	1,050	1,032	1,046	30,000	1,046
2023-12-05	1,078	1,078	1,042	1,043	41,600	1,043
2023-12-04	1,089	1,089	1,067	1,079	22,600	1,079
2023-12-01	1,089	1,098	1,075	1,086	31,600	1,086
2023-11-30	1,076	1,103	1,060	1,090	54,300	1,090
2023-11-29	1,095	1,095	1,078	1,078	20,900	1,078
2023-11-28	1,095	1,097	1,075	1,095	91,100	1,095
2023-11-27	1,103	1,128	1,089	1,089	25,200	1,089
2023-11-24	1,128	1,128	1,082	1,103	55,600	1,103
2023-11-22	1,102	1,128	1,096	1,118	18,200	1,118
2023-11-21	1,129	1,129	1,080	1,112	65,300	1,112
2023-11-20	1,165	1,172	1,120	1,129	59,800	1,129
2023-11-17	1,157	1,171	1,108	1,149	100,300	1,149
2023-11-16	1,186	1,206	1,115	1,157	67,600	1,157
2023-11-15	1,082	1,221	1,056	1,186	180,400	1,186
2023-11-14	1,218	1,228	1,200	1,201	18,800	1,201
2023-11-13	1,211	1,221	1,207	1,217	8,900	1,217
2023-11-10	1,214	1,214	1,194	1,208	22,500	1,208
2023-11-09	1,213	1,221	1,212	1,219	13,200	1,219
2023-11-08	1,203	1,227	1,203	1,211	23,200	1,211
2023-11-07	1,212	1,220	1,202	1,203	10,900	1,203
2023-11-06	1,226	1,228	1,212	1,219	16,000	1,219
2023-11-02	1,227	1,232	1,210	1,224	14,700	1,224
2023-11-01	1,214	1,230	1,211	1,223	24,100	1,223
2023-10-31	1,189	1,222	1,177	1,221	31,900	1,221
2023-10-30	1,197	1,210	1,182	1,182	57,100	1,182
2023-10-27	1,198	1,198	1,182	1,193	18,800	1,193
2023-10-26	1,182	1,189	1,168	1,168	19,800	1,168
2023-10-25	1,194	1,194	1,176	1,182	17,200	1,182
2023-10-24	1,164	1,184	1,137	1,180	37,400	1,180
2023-10-23	1,186	1,192	1,169	1,169	21,000	1,169
2023-10-20	1,186	1,194	1,171	1,186	19,800	1,186
2023-10-19	1,176	1,196	1,176	1,186	15,000	1,186
2023-10-18	1,182	1,195	1,169	1,189	15,200	1,189
2023-10-17	1,202	1,202	1,160	1,163	30,000	1,163
2023-10-16	1,216	1,216	1,184	1,184	27,600	1,184
2023-10-13	1,233	1,233	1,217	1,217	14,700	1,217
2023-10-12	1,232	1,245	1,225	1,235	18,600	1,235
2023-10-11	1,184	1,253	1,184	1,232	66,300	1,232
2023-10-10	1,192	1,203	1,188	1,188	24,600	1,188
2023-10-06	1,199	1,200	1,180	1,188	17,000	1,188
2023-10-05	1,186	1,211	1,186	1,199	16,400	1,199
2023-10-04	1,196	1,233	1,175	1,196	134,500	1,196
2023-10-03	1,210	1,219	1,185	1,206	40,400	1,206
2023-10-02	1,225	1,246	1,207	1,207	22,100	1,207
2023-09-29	1,231	1,243	1,221	1,235	21,900	1,235
2023-09-28	1,240	1,253	1,231	1,231	25,300	1,231
2023-09-27	1,221	1,240	1,211	1,240	15,300	1,240
2023-09-26	1,232	1,241	1,231	1,235	24,100	1,235
2023-09-25	1,234	1,246	1,232	1,236	45,500	1,236
2023-09-22	1,208	1,240	1,201	1,232	25,900	1,232
2023-09-21	1,233	1,243	1,222	1,222	31,200	1,222
2023-09-20	1,214	1,234	1,214	1,226	39,600	1,226
2023-09-19	1,222	1,233	1,217	1,226	17,600	1,226
2023-09-15	1,228	1,229	1,208	1,212	26,700	1,212
2023-09-14	1,224	1,229	1,210	1,225	28,300	1,225
2023-09-13	1,211	1,213	1,188	1,208	64,900	1,208
2023-09-12	1,181	1,242	1,176	1,228	88,700	1,228
2023-09-11	1,173	1,190	1,172	1,181	24,700	1,181
2023-09-08	1,184	1,190	1,169	1,173	26,400	1,173
2023-09-07	1,163	1,206	1,163	1,185	59,800	1,185
2023-09-06	1,199	1,199	1,169	1,184	56,800	1,184
2023-09-05	1,160	1,197	1,156	1,197	87,500	1,197
2023-09-04	1,140	1,156	1,125	1,150	48,400	1,150
2023-09-01	1,138	1,138	1,115	1,136	28,600	1,136
2023-08-31	1,141	1,146	1,130	1,132	22,600	1,132
2023-08-30	1,148	1,153	1,133	1,141	25,900	1,141
2023-08-29	1,143	1,149	1,123	1,135	19,000	1,135
2023-08-28	1,140	1,140	1,119	1,138	24,300	1,138
2023-08-25	1,126	1,133	1,111	1,126	41,700	1,126
2023-08-24	1,132	1,134	1,112	1,133	59,000	1,133
2023-08-23	1,150	1,163	1,130	1,140	37,800	1,140
2023-08-22	1,151	1,176	1,130	1,167	72,000	1,167
2023-08-21	1,145	1,163	1,145	1,149	23,700	1,149
2023-08-18	1,131	1,157	1,110	1,137	60,700	1,137
2023-08-17	1,136	1,148	1,123	1,136	29,900	1,136
2023-08-16	1,150	1,173	1,115	1,137	48,700	1,137
2023-08-15	1,153	1,199	1,137	1,150	79,900	1,150
2023-08-14	1,122	1,164	1,087	1,088	92,300	1,088
2023-08-10	1,155	1,156	1,139	1,143	32,100	1,143
2023-08-09	1,181	1,181	1,147	1,151	21,100	1,151
2023-08-08	1,174	1,185	1,169	1,175	11,900	1,175
2023-08-07	1,159	1,175	1,146	1,175	14,400	1,175
2023-08-04	1,150	1,158	1,146	1,158	10,200	1,158
2023-08-03	1,151	1,160	1,147	1,150	14,100	1,150
2023-08-02	1,173	1,173	1,154	1,162	21,900	1,162
2023-08-01	1,190	1,194	1,173	1,180	16,700	1,180
2023-07-31	1,176	1,192	1,170	1,184	78,900	1,184
2023-07-28	1,186	1,186	1,157	1,170	50,700	1,170
2023-07-27	1,187	1,205	1,183	1,190	19,400	1,190
2023-07-26	1,162	1,224	1,155	1,195	64,900	1,195
2023-07-25	1,175	1,179	1,160	1,162	45,400	1,162
2023-07-24	1,186	1,192	1,174	1,178	20,200	1,178
2023-07-21	1,174	1,183	1,166	1,183	25,500	1,183
2023-07-20	1,167	1,180	1,164	1,175	9,500	1,175
2023-07-19	1,161	1,179	1,160	1,174	21,600	1,174
2023-07-18	1,180	1,197	1,157	1,159	23,500	1,159
2023-07-14	1,161	1,166	1,142	1,156	20,400	1,156
2023-07-13	1,174	1,180	1,130	1,161	44,200	1,161
2023-07-12	1,182	1,182	1,150	1,150	30,700	1,150
2023-07-11	1,188	1,203	1,175	1,175	52,000	1,175
2023-07-10	1,222	1,222	1,186	1,191	38,300	1,191
2023-07-07	1,244	1,246	1,221	1,228	30,000	1,228
2023-07-06	1,237	1,280	1,225	1,248	52,700	1,248
2023-07-05	1,228	1,249	1,220	1,237	21,100	1,237
2023-07-04	1,225	1,253	1,216	1,239	33,200	1,239
2023-07-03	1,223	1,240	1,216	1,235	28,100	1,235
2023-06-30	1,233	1,238	1,213	1,221	34,000	1,221
2023-06-29	1,249	1,291	1,209	1,241	197,000	1,241
2023-06-28	1,313	1,325	1,283	1,295	79,600	1,295
2023-06-27	1,350	1,350	1,310	1,325	51,800	1,325
2023-06-26	1,285	1,356	1,260	1,313	62,400	1,313
2023-06-23	1,260	1,319	1,260	1,285	53,500	1,285
2023-06-22	1,211	1,265	1,193	1,249	58,500	1,249
2023-06-21	1,200	1,224	1,199	1,213	19,400	1,213
2023-06-20	1,183	1,206	1,181	1,201	22,200	1,201
2023-06-19	1,198	1,198	1,168	1,185	22,600	1,185
2023-06-16	1,181	1,199	1,165	1,190	35,200	1,190
2023-06-15	1,198	1,212	1,174	1,175	45,500	1,175
2023-06-14	1,178	1,218	1,161	1,188	44,600	1,188
2023-06-13	1,178	1,249	1,178	1,182	132,700	1,182
2023-06-12	1,114	1,169	1,114	1,168	53,800	1,168
2023-06-09	1,107	1,118	1,104	1,109	23,200	1,109
2023-06-08	1,119	1,124	1,098	1,107	34,300	1,107
2023-06-07	1,115	1,139	1,113	1,123	43,700	1,123
2023-06-06	1,098	1,117	1,091	1,111	22,200	1,111
2023-06-05	1,101	1,117	1,098	1,104	44,500	1,104
2023-06-02	1,046	1,094	1,029	1,083	79,100	1,083
2023-06-01	1,078	1,078	1,038	1,049	109,100	1,049
2023-05-31	1,117	1,117	1,084	1,088	83,900	1,088
2023-05-30	1,128	1,133	1,112	1,126	18,300	1,126
2023-05-29	1,117	1,143	1,117	1,128	35,500	1,128
2023-05-26	1,132	1,133	1,097	1,112	64,700	1,112
2023-05-25	1,136	1,144	1,116	1,136	39,200	1,136
2023-05-24	1,145	1,159	1,138	1,139	24,100	1,139
2023-05-23	1,153	1,158	1,122	1,155	39,700	1,155
2023-05-22	1,153	1,169	1,142	1,151	29,000	1,151
2023-05-19	1,134	1,161	1,134	1,147	18,900	1,147
2023-05-18	1,115	1,147	1,109	1,141	38,400	1,141
2023-05-17	1,138	1,145	1,103	1,110	84,600	1,110
2023-05-16	1,133	1,150	1,123	1,145	76,800	1,145
2023-05-15	1,119	1,167	1,086	1,133	161,600	1,133
2023-05-12	1,049	1,115	1,045	1,111	165,500	1,111
2023-05-11	1,074	1,075	1,041	1,052	116,200	1,052
2023-05-10	1,076	1,077	1,064	1,074	19,700	1,074
2023-05-09	1,073	1,079	1,066	1,076	26,700	1,076
2023-05-08	1,087	1,087	1,067	1,071	21,900	1,071
2023-05-02	1,089	1,090	1,075	1,080	30,100	1,080
2023-05-01	1,085	1,092	1,076	1,080	25,900	1,080
2023-04-28	1,079	1,079	1,060	1,075	41,900	1,075
2023-04-27	1,071	1,090	1,065	1,074	59,900	1,074
2023-04-26	1,065	1,072	1,057	1,071	26,300	1,071
2023-04-25	1,068	1,073	1,064	1,070	17,800	1,070
2023-04-24	1,056	1,063	1,051	1,063	18,400	1,063
2023-04-21	1,064	1,068	1,050	1,060	34,400	1,060
2023-04-20	1,063	1,076	1,059	1,061	26,400	1,061
2023-04-19	1,060	1,061	1,042	1,054	83,200	1,054
2023-04-18	1,073	1,089	1,049	1,053	76,000	1,053
2023-04-17	1,108	1,108	1,049	1,061	99,300	1,061
2023-04-14	1,104	1,104	1,093	1,101	17,500	1,101
2023-04-13	1,088	1,104	1,083	1,104	13,700	1,104
2023-04-12	1,095	1,096	1,082	1,087	43,400	1,087
2023-04-11	1,113	1,113	1,083	1,095	45,700	1,095
2023-04-10	1,108	1,113	1,090	1,100	22,700	1,100
2023-04-07	1,096	1,120	1,096	1,107	17,900	1,107
2023-04-06	1,114	1,123	1,090	1,103	45,900	1,103
2023-04-05	1,137	1,137	1,096	1,113	109,900	1,113
2023-04-04	1,149	1,149	1,135	1,143	12,600	1,143
2023-04-03	1,162	1,179	1,146	1,149	20,000	1,149
2023-03-31	1,145	1,167	1,145	1,162	21,900	1,162
2023-03-30	1,149	1,149	1,135	1,146	11,200	1,146
2023-03-29	1,141	1,143	1,120	1,138	80,000	1,138
2023-03-28	1,126	1,143	1,123	1,139	26,100	1,139
2023-03-27	1,130	1,134	1,113	1,114	35,400	1,114
2023-03-24	1,119	1,127	1,097	1,120	20,700	1,120
2023-03-23	1,114	1,137	1,092	1,122	30,500	1,122
2023-03-22	1,118	1,130	1,107	1,113	20,800	1,113
2023-03-20	1,111	1,112	1,088	1,101	39,400	1,101
2023-03-17	1,107	1,119	1,095	1,110	30,200	1,110
2023-03-16	1,101	1,114	1,091	1,107	37,700	1,107
2023-03-15	1,138	1,144	1,126	1,131	31,700	1,131
2023-03-14	1,130	1,133	1,078	1,102	86,200	1,102
2023-03-13	1,150	1,167	1,124	1,137	87,800	1,137
2023-03-10	1,173	1,197	1,172	1,179	20,700	1,179
2023-03-09	1,193	1,194	1,176	1,187	11,200	1,187
2023-03-08	1,175	1,194	1,171	1,181	11,700	1,181
2023-03-07	1,201	1,203	1,178	1,187	18,000	1,187
2023-03-06	1,199	1,205	1,190	1,192	15,400	1,192
2023-03-03	1,182	1,202	1,179	1,200	19,500	1,200
2023-03-02	1,186	1,191	1,164	1,182	19,700	1,182
2023-03-01	1,176	1,197	1,174	1,186	10,400	1,186
2023-02-28	1,184	1,190	1,164	1,167	12,900	1,167
2023-02-27	1,193	1,201	1,171	1,173	14,200	1,173
2023-02-24	1,158	1,185	1,158	1,185	20,700	1,185
2023-02-22	1,154	1,173	1,154	1,169	14,000	1,169
2023-02-21	1,165	1,169	1,142	1,148	46,600	1,148
2023-02-20	1,150	1,164	1,129	1,160	57,100	1,160
2023-02-17	1,174	1,193	1,149	1,157	33,400	1,157
2023-02-16	1,213	1,217	1,180	1,187	45,900	1,187
2023-02-15	1,218	1,244	1,174	1,239	70,900	1,239
2023-02-14	1,168	1,248	1,163	1,239	90,100	1,239
2023-02-13	1,083	1,221	1,064	1,161	193,300	1,161
2023-02-10	1,130	1,133	1,101	1,112	44,600	1,112
2023-02-09	1,148	1,157	1,120	1,127	38,900	1,127
2023-02-08	1,139	1,149	1,127	1,133	25,800	1,133
2023-02-07	1,160	1,172	1,136	1,143	32,400	1,143
2023-02-06	1,126	1,171	1,126	1,162	93,500	1,162
2023-02-03	1,121	1,127	1,098	1,115	32,600	1,115
2023-02-02	1,136	1,153	1,107	1,118	34,100	1,118
2023-02-01	1,149	1,170	1,115	1,120	100,300	1,120
2023-01-31	1,163	1,186	1,133	1,136	97,500	1,136
2023-01-30	1,138	1,173	1,138	1,163	91,500	1,163
2023-01-27	1,119	1,140	1,109	1,138	41,500	1,138
2023-01-26	1,105	1,119	1,088	1,112	38,100	1,112
2023-01-25	1,099	1,111	1,090	1,097	16,900	1,097
2023-01-24	1,094	1,126	1,081	1,089	50,900	1,089
2023-01-23	1,083	1,105	1,077	1,097	33,600	1,097
2023-01-20	1,065	1,086	1,060	1,074	33,600	1,074
2023-01-19	1,080	1,102	1,057	1,075	53,400	1,075
2023-01-18	1,114	1,121	1,073	1,080	95,100	1,080
2023-01-17	1,167	1,173	1,110	1,114	77,600	1,114
2023-01-16	1,123	1,178	1,092	1,173	64,500	1,173
2023-01-13	1,075	1,140	1,066	1,137	57,400	1,137
2023-01-12	1,098	1,098	1,065	1,075	29,200	1,075
2023-01-11	1,077	1,110	1,077	1,106	16,900	1,106
2023-01-10	1,073	1,086	1,064	1,077	16,000	1,077
2023-01-06	1,038	1,078	1,038	1,071	15,600	1,071
2023-01-05	1,057	1,057	1,036	1,039	13,500	1,039
2023-01-04	1,048	1,065	1,025	1,056	22,600	1,056

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 [2023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 [2023年度]