4482 (株)ウィルズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 604 | 604 | 599 | 602 | 15,100 | 602 |
| 2024-12-02 | 595 | 603 | 595 | 603 | 25,000 | 603 |
| 2024-11-29 | 593 | 597 | 593 | 594 | 16,900 | 594 |
| 2024-11-28 | 592 | 596 | 592 | 593 | 8,300 | 593 |
| 2024-11-27 | 601 | 601 | 592 | 592 | 9,000 | 592 |
| 2024-11-26 | 601 | 601 | 595 | 598 | 9,200 | 598 |
| 2024-11-25 | 600 | 601 | 596 | 599 | 6,900 | 599 |
| 2024-11-22 | 601 | 603 | 593 | 599 | 14,700 | 599 |
| 2024-11-21 | 590 | 593 | 586 | 593 | 7,400 | 593 |
| 2024-11-20 | 586 | 589 | 585 | 585 | 10,300 | 585 |
| 2024-11-19 | 569 | 602 | 569 | 588 | 53,100 | 588 |
| 2024-11-18 | 595 | 602 | 592 | 601 | 23,400 | 601 |
| 2024-11-15 | 597 | 599 | 592 | 596 | 12,800 | 596 |
| 2024-11-14 | 591 | 600 | 590 | 596 | 14,200 | 596 |
| 2024-11-13 | 591 | 594 | 588 | 594 | 5,000 | 594 |
| 2024-11-12 | 590 | 595 | 589 | 591 | 10,200 | 591 |
| 2024-11-11 | 598 | 598 | 590 | 590 | 9,300 | 590 |
| 2024-11-08 | 594 | 599 | 591 | 596 | 8,500 | 596 |
| 2024-11-07 | 595 | 595 | 590 | 590 | 5,500 | 590 |
| 2024-11-06 | 596 | 598 | 588 | 597 | 7,200 | 597 |
| 2024-11-05 | 586 | 595 | 586 | 594 | 10,100 | 594 |
| 2024-11-01 | 582 | 589 | 581 | 584 | 13,000 | 584 |
| 2024-10-31 | 579 | 582 | 579 | 582 | 14,800 | 582 |
| 2024-10-30 | 584 | 585 | 579 | 579 | 10,100 | 579 |
| 2024-10-29 | 581 | 584 | 579 | 584 | 6,200 | 584 |
| 2024-10-28 | 580 | 582 | 579 | 581 | 7,700 | 581 |
| 2024-10-25 | 590 | 590 | 580 | 582 | 11,100 | 582 |
| 2024-10-24 | 588 | 588 | 585 | 585 | 7,100 | 585 |
| 2024-10-23 | 591 | 593 | 588 | 588 | 13,700 | 588 |
| 2024-10-22 | 591 | 600 | 591 | 591 | 12,100 | 591 |
| 2024-10-21 | 592 | 597 | 592 | 592 | 6,700 | 592 |
| 2024-10-18 | 593 | 597 | 591 | 592 | 5,700 | 592 |
| 2024-10-17 | 594 | 599 | 592 | 592 | 8,600 | 592 |
| 2024-10-16 | 597 | 597 | 590 | 594 | 13,800 | 594 |
| 2024-10-15 | 599 | 600 | 597 | 597 | 8,100 | 597 |
| 2024-10-11 | 597 | 598 | 597 | 597 | 1,100 | 597 |
| 2024-10-10 | 597 | 604 | 597 | 597 | 6,800 | 597 |
| 2024-10-09 | 597 | 597 | 596 | 596 | 4,400 | 596 |
| 2024-10-08 | 603 | 603 | 594 | 597 | 9,800 | 597 |
| 2024-10-07 | 604 | 605 | 600 | 602 | 15,600 | 602 |
| 2024-10-04 | 600 | 603 | 600 | 602 | 12,400 | 602 |
| 2024-10-03 | 598 | 600 | 595 | 596 | 5,200 | 596 |
| 2024-10-02 | 602 | 607 | 591 | 597 | 22,300 | 597 |
| 2024-10-01 | 597 | 610 | 597 | 601 | 18,800 | 601 |
| 2024-09-30 | 595 | 597 | 595 | 595 | 1,800 | 595 |
| 2024-09-27 | 596 | 600 | 595 | 598 | 2,800 | 598 |
| 2024-09-26 | 597 | 598 | 595 | 595 | 8,800 | 595 |
| 2024-09-25 | 602 | 603 | 597 | 597 | 6,300 | 597 |
| 2024-09-24 | 596 | 600 | 595 | 600 | 11,400 | 600 |
| 2024-09-20 | 596 | 600 | 593 | 596 | 9,300 | 596 |
| 2024-09-19 | 595 | 597 | 593 | 596 | 12,900 | 596 |
| 2024-09-18 | 594 | 594 | 590 | 593 | 6,800 | 593 |
| 2024-09-17 | 591 | 591 | 582 | 589 | 13,700 | 589 |
| 2024-09-13 | 596 | 597 | 584 | 591 | 20,300 | 591 |
| 2024-09-12 | 600 | 605 | 597 | 603 | 11,600 | 603 |
| 2024-09-11 | 597 | 608 | 589 | 600 | 25,800 | 600 |
| 2024-09-10 | 600 | 604 | 594 | 604 | 4,400 | 604 |
| 2024-09-09 | 571 | 608 | 571 | 602 | 27,200 | 602 |
| 2024-09-06 | 599 | 599 | 590 | 591 | 14,500 | 591 |
| 2024-09-05 | 596 | 596 | 587 | 595 | 13,400 | 595 |
| 2024-09-04 | 598 | 599 | 588 | 588 | 17,400 | 588 |
| 2024-09-03 | 595 | 600 | 593 | 600 | 17,700 | 600 |
| 2024-09-02 | 604 | 604 | 593 | 598 | 32,300 | 598 |
| 2024-08-30 | 596 | 604 | 596 | 596 | 6,100 | 596 |
| 2024-08-29 | 598 | 603 | 596 | 597 | 10,500 | 597 |
| 2024-08-28 | 602 | 606 | 597 | 600 | 15,700 | 600 |
| 2024-08-27 | 610 | 610 | 600 | 606 | 19,800 | 606 |
| 2024-08-26 | 600 | 605 | 595 | 603 | 21,900 | 603 |
| 2024-08-23 | 607 | 607 | 600 | 602 | 4,200 | 602 |
| 2024-08-22 | 600 | 608 | 599 | 600 | 16,300 | 600 |
| 2024-08-21 | 595 | 602 | 592 | 599 | 10,300 | 599 |
| 2024-08-20 | 602 | 607 | 599 | 600 | 17,300 | 600 |
| 2024-08-19 | 600 | 600 | 588 | 597 | 14,200 | 597 |
| 2024-08-16 | 609 | 609 | 593 | 597 | 24,100 | 597 |
| 2024-08-15 | 591 | 605 | 583 | 599 | 48,200 | 599 |
| 2024-08-14 | 578 | 593 | 570 | 581 | 59,500 | 581 |
| 2024-08-13 | 548 | 568 | 545 | 568 | 21,400 | 568 |
| 2024-08-09 | 567 | 568 | 545 | 547 | 46,900 | 547 |
| 2024-08-08 | 550 | 561 | 550 | 561 | 19,800 | 561 |
| 2024-08-07 | 508 | 561 | 508 | 552 | 90,700 | 552 |
| 2024-08-06 | 500 | 529 | 489 | 500 | 156,100 | 500 |
| 2024-08-05 | 471 | 535 | 471 | 498 | 183,700 | 498 |
| 2024-08-02 | 590 | 593 | 570 | 571 | 81,100 | 571 |
| 2024-08-01 | 607 | 607 | 596 | 600 | 27,600 | 600 |
| 2024-07-31 | 606 | 606 | 600 | 604 | 4,000 | 604 |
| 2024-07-30 | 605 | 605 | 600 | 600 | 7,700 | 600 |
| 2024-07-29 | 601 | 610 | 600 | 606 | 17,000 | 606 |
| 2024-07-26 | 607 | 609 | 600 | 600 | 12,500 | 600 |
| 2024-07-25 | 609 | 609 | 600 | 608 | 45,000 | 608 |
| 2024-07-24 | 617 | 617 | 606 | 608 | 19,800 | 608 |
| 2024-07-23 | 620 | 625 | 617 | 617 | 9,200 | 617 |
| 2024-07-22 | 621 | 625 | 611 | 622 | 17,900 | 622 |
| 2024-07-19 | 614 | 619 | 614 | 619 | 8,000 | 619 |
| 2024-07-18 | 612 | 618 | 610 | 615 | 13,700 | 615 |
| 2024-07-17 | 608 | 611 | 608 | 609 | 12,500 | 609 |
| 2024-07-16 | 617 | 617 | 608 | 608 | 13,500 | 608 |
| 2024-07-12 | 610 | 618 | 608 | 618 | 26,900 | 618 |
| 2024-07-11 | 609 | 610 | 608 | 608 | 13,200 | 608 |
| 2024-07-10 | 609 | 610 | 608 | 608 | 4,200 | 608 |
| 2024-07-09 | 608 | 611 | 607 | 607 | 22,100 | 607 |
| 2024-07-08 | 614 | 615 | 608 | 610 | 6,800 | 610 |
| 2024-07-05 | 610 | 613 | 608 | 612 | 25,800 | 612 |
| 2024-07-04 | 614 | 615 | 610 | 610 | 13,200 | 610 |
| 2024-07-03 | 622 | 622 | 600 | 614 | 70,900 | 614 |
| 2024-07-02 | 630 | 630 | 622 | 622 | 17,300 | 622 |
| 2024-07-01 | 627 | 632 | 627 | 630 | 9,200 | 630 |
| 2024-06-28 | 634 | 635 | 623 | 627 | 34,900 | 627 |
| 2024-06-27 | 632 | 647 | 628 | 628 | 117,500 | 628 |
| 2024-06-26 | 655 | 663 | 652 | 652 | 225,000 | 652 |
| 2024-06-25 | 652 | 658 | 650 | 656 | 53,200 | 656 |
| 2024-06-24 | 652 | 657 | 647 | 649 | 45,900 | 649 |
| 2024-06-21 | 654 | 660 | 648 | 651 | 29,000 | 651 |
| 2024-06-20 | 649 | 658 | 649 | 651 | 10,700 | 651 |
| 2024-06-19 | 649 | 655 | 648 | 648 | 6,000 | 648 |
| 2024-06-18 | 643 | 654 | 642 | 645 | 15,800 | 645 |
| 2024-06-17 | 646 | 649 | 641 | 646 | 19,900 | 646 |
| 2024-06-14 | 645 | 652 | 645 | 649 | 16,300 | 649 |
| 2024-06-13 | 654 | 654 | 648 | 648 | 17,100 | 648 |
| 2024-06-12 | 653 | 663 | 652 | 653 | 18,800 | 653 |
| 2024-06-11 | 660 | 660 | 651 | 653 | 9,400 | 653 |
| 2024-06-10 | 650 | 663 | 650 | 652 | 11,200 | 652 |
| 2024-06-07 | 647 | 658 | 647 | 651 | 8,300 | 651 |
| 2024-06-06 | 659 | 670 | 647 | 647 | 21,200 | 647 |
| 2024-06-05 | 667 | 669 | 657 | 657 | 7,700 | 657 |
| 2024-06-04 | 668 | 675 | 662 | 673 | 17,300 | 673 |
| 2024-06-03 | 655 | 666 | 650 | 660 | 15,100 | 660 |
| 2024-05-31 | 640 | 655 | 635 | 645 | 18,600 | 645 |
| 2024-05-30 | 645 | 649 | 635 | 640 | 31,900 | 640 |
| 2024-05-29 | 645 | 652 | 645 | 646 | 12,700 | 646 |
| 2024-05-28 | 658 | 660 | 648 | 650 | 11,200 | 650 |
| 2024-05-27 | 661 | 661 | 645 | 655 | 16,000 | 655 |
| 2024-05-24 | 660 | 664 | 655 | 660 | 6,400 | 660 |
| 2024-05-23 | 668 | 668 | 655 | 658 | 18,500 | 658 |
| 2024-05-22 | 678 | 678 | 666 | 668 | 11,300 | 668 |
| 2024-05-21 | 680 | 680 | 668 | 668 | 8,200 | 668 |
| 2024-05-20 | 670 | 680 | 664 | 673 | 17,700 | 673 |
| 2024-05-17 | 655 | 660 | 650 | 660 | 17,600 | 660 |
| 2024-05-16 | 667 | 676 | 642 | 661 | 47,600 | 661 |
| 2024-05-15 | 685 | 685 | 637 | 667 | 99,200 | 667 |
| 2024-05-14 | 710 | 719 | 710 | 715 | 6,300 | 715 |
| 2024-05-13 | 720 | 720 | 707 | 710 | 11,900 | 710 |
| 2024-05-10 | 733 | 733 | 719 | 719 | 9,700 | 719 |
| 2024-05-09 | 721 | 728 | 713 | 723 | 7,600 | 723 |
| 2024-05-08 | 718 | 723 | 716 | 721 | 9,500 | 721 |
| 2024-05-07 | 705 | 717 | 705 | 712 | 12,900 | 712 |
| 2024-05-02 | 702 | 711 | 701 | 711 | 3,400 | 711 |
| 2024-05-01 | 701 | 702 | 699 | 701 | 4,500 | 701 |
| 2024-04-30 | 710 | 710 | 696 | 706 | 7,600 | 706 |
| 2024-04-26 | 703 | 709 | 696 | 705 | 10,100 | 705 |
| 2024-04-25 | 711 | 711 | 700 | 702 | 10,900 | 702 |
| 2024-04-24 | 720 | 720 | 711 | 715 | 5,100 | 715 |
| 2024-04-23 | 710 | 719 | 710 | 719 | 10,000 | 719 |
| 2024-04-22 | 701 | 719 | 701 | 719 | 11,800 | 719 |
| 2024-04-19 | 716 | 716 | 693 | 709 | 24,100 | 709 |
| 2024-04-18 | 702 | 723 | 702 | 722 | 10,400 | 722 |
| 2024-04-17 | 718 | 718 | 702 | 704 | 17,000 | 704 |
| 2024-04-16 | 734 | 741 | 700 | 723 | 61,900 | 723 |
| 2024-04-15 | 751 | 751 | 727 | 734 | 35,700 | 734 |
| 2024-04-12 | 756 | 760 | 751 | 751 | 8,800 | 751 |
| 2024-04-11 | 756 | 757 | 747 | 752 | 6,500 | 752 |
| 2024-04-10 | 751 | 762 | 745 | 762 | 21,000 | 762 |
| 2024-04-09 | 736 | 751 | 736 | 751 | 15,300 | 751 |
| 2024-04-08 | 750 | 752 | 734 | 736 | 33,200 | 736 |
| 2024-04-05 | 755 | 761 | 730 | 751 | 66,800 | 751 |
| 2024-04-04 | 785 | 788 | 770 | 771 | 17,100 | 771 |
| 2024-04-03 | 773 | 787 | 767 | 780 | 14,100 | 780 |
| 2024-04-02 | 803 | 803 | 777 | 777 | 25,300 | 777 |
| 2024-04-01 | 820 | 820 | 796 | 796 | 18,200 | 796 |
| 2024-03-29 | 795 | 820 | 795 | 820 | 20,600 | 820 |
| 2024-03-28 | 797 | 810 | 780 | 791 | 30,000 | 791 |
| 2024-03-27 | 787 | 799 | 785 | 799 | 8,000 | 799 |
| 2024-03-26 | 797 | 809 | 780 | 786 | 40,500 | 786 |
| 2024-03-25 | 803 | 836 | 795 | 795 | 73,600 | 795 |
| 2024-03-22 | 806 | 811 | 795 | 803 | 22,400 | 803 |
| 2024-03-21 | 811 | 825 | 807 | 807 | 30,100 | 807 |
| 2024-03-19 | 825 | 825 | 798 | 800 | 30,000 | 800 |
| 2024-03-18 | 813 | 824 | 807 | 824 | 20,400 | 824 |
| 2024-03-15 | 779 | 822 | 771 | 816 | 48,100 | 816 |
| 2024-03-14 | 794 | 794 | 777 | 781 | 14,300 | 781 |
| 2024-03-13 | 774 | 795 | 770 | 787 | 31,500 | 787 |
| 2024-03-12 | 733 | 772 | 731 | 772 | 46,500 | 772 |
| 2024-03-11 | 763 | 774 | 733 | 743 | 154,500 | 743 |
| 2024-03-08 | 818 | 830 | 798 | 798 | 90,200 | 798 |
| 2024-03-07 | 867 | 867 | 832 | 833 | 72,000 | 833 |
| 2024-03-06 | 845 | 867 | 834 | 867 | 43,300 | 867 |
| 2024-03-05 | 838 | 847 | 817 | 845 | 56,900 | 845 |
| 2024-03-04 | 800 | 840 | 800 | 830 | 71,500 | 830 |
| 2024-03-01 | 786 | 796 | 775 | 796 | 32,700 | 796 |
| 2024-02-29 | 799 | 799 | 782 | 786 | 17,600 | 786 |
| 2024-02-28 | 789 | 807 | 773 | 799 | 82,100 | 799 |
| 2024-02-27 | 782 | 791 | 755 | 782 | 48,700 | 782 |
| 2024-02-26 | 757 | 782 | 749 | 773 | 58,300 | 773 |
| 2024-02-22 | 732 | 760 | 725 | 750 | 68,300 | 750 |
| 2024-02-21 | 734 | 736 | 723 | 723 | 18,100 | 723 |
| 2024-02-20 | 730 | 737 | 725 | 733 | 20,500 | 733 |
| 2024-02-19 | 735 | 742 | 724 | 730 | 25,200 | 730 |
| 2024-02-16 | 727 | 741 | 723 | 732 | 34,100 | 732 |
| 2024-02-15 | 750 | 755 | 725 | 727 | 63,800 | 727 |
| 2024-02-14 | 739 | 745 | 729 | 740 | 37,900 | 740 |
| 2024-02-13 | 752 | 752 | 730 | 749 | 36,700 | 749 |
| 2024-02-09 | 745 | 763 | 740 | 752 | 47,900 | 752 |
| 2024-02-08 | 709 | 754 | 709 | 749 | 157,300 | 749 |
| 2024-02-07 | 707 | 709 | 700 | 709 | 14,900 | 709 |
| 2024-02-06 | 709 | 709 | 694 | 707 | 15,000 | 707 |
| 2024-02-05 | 696 | 707 | 691 | 707 | 28,800 | 707 |
| 2024-02-02 | 688 | 697 | 688 | 689 | 11,300 | 689 |
| 2024-02-01 | 700 | 700 | 683 | 690 | 26,100 | 690 |
| 2024-01-31 | 706 | 707 | 689 | 699 | 21,200 | 699 |
| 2024-01-30 | 698 | 706 | 698 | 706 | 28,800 | 706 |
| 2024-01-29 | 684 | 696 | 684 | 696 | 12,500 | 696 |
| 2024-01-26 | 697 | 697 | 683 | 684 | 12,200 | 684 |
| 2024-01-25 | 705 | 705 | 691 | 697 | 15,300 | 697 |
| 2024-01-24 | 693 | 701 | 691 | 699 | 11,100 | 699 |
| 2024-01-23 | 698 | 707 | 693 | 693 | 30,800 | 693 |
| 2024-01-22 | 688 | 695 | 684 | 695 | 27,800 | 695 |
| 2024-01-19 | 677 | 680 | 675 | 678 | 10,200 | 678 |
| 2024-01-18 | 686 | 698 | 675 | 677 | 34,700 | 677 |
| 2024-01-17 | 700 | 715 | 691 | 691 | 51,900 | 691 |
| 2024-01-16 | 697 | 698 | 685 | 698 | 19,000 | 698 |
| 2024-01-15 | 706 | 711 | 685 | 697 | 112,900 | 697 |
| 2024-01-12 | 705 | 723 | 674 | 686 | 151,300 | 686 |
| 2024-01-11 | 680 | 690 | 672 | 686 | 37,700 | 686 |
| 2024-01-10 | 680 | 700 | 670 | 670 | 74,500 | 670 |
| 2024-01-09 | 686 | 690 | 667 | 674 | 69,400 | 674 |
| 2024-01-05 | 645 | 670 | 645 | 666 | 53,600 | 666 |
| 2024-01-04 | 653 | 653 | 641 | 653 | 34,300 | 653 |
分割・併合履歴 ： [2020-06-29]1株→4株
