4482 (株)ウィルズ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 706 | 707 | 697 | 700 | 16,100 | 700 |
| 2025-05-12 | 693 | 702 | 687 | 701 | 17,700 | 701 |
| 2025-05-09 | 680 | 694 | 679 | 690 | 9,200 | 690 |
| 2025-05-08 | 672 | 680 | 667 | 680 | 7,500 | 680 |
| 2025-05-07 | 675 | 706 | 664 | 672 | 43,300 | 672 |
| 2025-05-02 | 672 | 675 | 660 | 675 | 49,100 | 675 |
| 2025-05-01 | 664 | 705 | 664 | 672 | 127,400 | 672 |
| 2025-04-30 | 670 | 697 | 663 | 663 | 79,600 | 663 |
| 2025-04-28 | 672 | 691 | 651 | 670 | 44,900 | 670 |
| 2025-04-25 | 666 | 668 | 657 | 667 | 11,000 | 667 |
| 2025-04-24 | 648 | 660 | 648 | 659 | 17,300 | 659 |
| 2025-04-23 | 645 | 648 | 645 | 647 | 9,500 | 647 |
| 2025-04-22 | 643 | 648 | 643 | 645 | 14,900 | 645 |
| 2025-04-21 | 632 | 642 | 632 | 641 | 7,100 | 641 |
| 2025-04-18 | 640 | 641 | 631 | 632 | 6,600 | 632 |
| 2025-04-17 | 635 | 639 | 634 | 636 | 4,400 | 636 |
| 2025-04-16 | 642 | 642 | 640 | 640 | 15,400 | 640 |
| 2025-04-15 | 639 | 640 | 621 | 634 | 11,300 | 634 |
| 2025-04-14 | 638 | 639 | 632 | 636 | 8,800 | 636 |
| 2025-04-11 | 610 | 633 | 610 | 622 | 6,000 | 622 |
| 2025-04-10 | 640 | 641 | 620 | 622 | 21,200 | 622 |
| 2025-04-09 | 598 | 617 | 586 | 600 | 12,800 | 600 |
| 2025-04-08 | 600 | 616 | 600 | 605 | 26,200 | 605 |
| 2025-04-07 | 559 | 590 | 555 | 574 | 63,300 | 574 |
| 2025-04-04 | 625 | 630 | 603 | 610 | 40,300 | 610 |
| 2025-04-03 | 632 | 645 | 631 | 635 | 25,500 | 635 |
| 2025-04-02 | 641 | 649 | 629 | 647 | 20,000 | 647 |
| 2025-04-01 | 640 | 645 | 631 | 641 | 5,000 | 641 |
| 2025-03-31 | 648 | 649 | 631 | 634 | 18,600 | 634 |
| 2025-03-28 | 646 | 649 | 641 | 643 | 17,600 | 643 |
| 2025-03-27 | 643 | 645 | 637 | 638 | 10,400 | 638 |
| 2025-03-26 | 642 | 648 | 641 | 646 | 9,900 | 646 |
| 2025-03-25 | 649 | 649 | 644 | 644 | 6,400 | 644 |
| 2025-03-24 | 641 | 644 | 641 | 644 | 15,600 | 644 |
| 2025-03-21 | 643 | 645 | 641 | 641 | 13,500 | 641 |
| 2025-03-19 | 640 | 653 | 640 | 643 | 9,500 | 643 |
| 2025-03-18 | 648 | 648 | 638 | 640 | 8,800 | 640 |
| 2025-03-17 | 650 | 652 | 642 | 642 | 13,000 | 642 |
| 2025-03-14 | 650 | 655 | 640 | 645 | 33,600 | 645 |
| 2025-03-13 | 640 | 649 | 640 | 647 | 12,700 | 647 |
| 2025-03-12 | 635 | 641 | 635 | 637 | 6,200 | 637 |
| 2025-03-11 | 645 | 646 | 628 | 637 | 10,000 | 637 |
| 2025-03-10 | 637 | 644 | 635 | 644 | 7,500 | 644 |
| 2025-03-07 | 649 | 649 | 637 | 637 | 13,400 | 637 |
| 2025-03-06 | 654 | 654 | 643 | 649 | 22,900 | 649 |
| 2025-03-05 | 634 | 655 | 634 | 655 | 36,000 | 655 |
| 2025-03-04 | 607 | 634 | 607 | 632 | 16,900 | 632 |
| 2025-03-03 | 607 | 612 | 607 | 612 | 6,000 | 612 |
| 2025-02-28 | 612 | 613 | 607 | 607 | 7,400 | 607 |
| 2025-02-27 | 609 | 612 | 609 | 609 | 6,400 | 609 |
| 2025-02-26 | 612 | 613 | 609 | 611 | 6,400 | 611 |
| 2025-02-25 | 608 | 618 | 605 | 610 | 9,900 | 610 |
| 2025-02-21 | 612 | 613 | 610 | 613 | 5,400 | 613 |
| 2025-02-20 | 617 | 620 | 613 | 614 | 8,900 | 614 |
| 2025-02-19 | 627 | 631 | 623 | 623 | 10,900 | 623 |
| 2025-02-18 | 632 | 639 | 625 | 629 | 17,000 | 629 |
| 2025-02-17 | 620 | 632 | 620 | 627 | 18,800 | 627 |
| 2025-02-14 | 613 | 615 | 607 | 613 | 10,300 | 613 |
| 2025-02-13 | 606 | 614 | 606 | 608 | 19,400 | 608 |
| 2025-02-12 | 606 | 607 | 603 | 604 | 7,100 | 604 |
| 2025-02-10 | 608 | 608 | 601 | 606 | 11,800 | 606 |
| 2025-02-07 | 603 | 607 | 601 | 605 | 4,300 | 605 |
| 2025-02-06 | 607 | 607 | 600 | 600 | 16,100 | 600 |
| 2025-02-05 | 611 | 611 | 606 | 607 | 5,500 | 607 |
| 2025-02-04 | 614 | 614 | 610 | 612 | 4,600 | 612 |
| 2025-02-03 | 610 | 614 | 610 | 611 | 10,800 | 611 |
| 2025-01-31 | 610 | 617 | 610 | 610 | 8,700 | 610 |
| 2025-01-30 | 617 | 618 | 608 | 610 | 11,100 | 610 |
| 2025-01-29 | 612 | 617 | 611 | 617 | 15,100 | 617 |
| 2025-01-28 | 610 | 616 | 609 | 610 | 16,900 | 610 |
| 2025-01-27 | 609 | 610 | 604 | 610 | 12,800 | 610 |
| 2025-01-24 | 608 | 609 | 603 | 603 | 8,700 | 603 |
| 2025-01-23 | 602 | 609 | 602 | 603 | 15,000 | 603 |
| 2025-01-22 | 601 | 607 | 600 | 600 | 8,300 | 600 |
| 2025-01-21 | 604 | 609 | 600 | 600 | 9,800 | 600 |
| 2025-01-20 | 608 | 611 | 600 | 601 | 16,800 | 601 |
| 2025-01-17 | 606 | 606 | 601 | 601 | 4,300 | 601 |
| 2025-01-16 | 604 | 611 | 600 | 611 | 8,700 | 611 |
| 2025-01-15 | 592 | 606 | 592 | 605 | 8,900 | 605 |
| 2025-01-14 | 590 | 599 | 590 | 592 | 13,500 | 592 |
| 2025-01-10 | 595 | 595 | 586 | 595 | 12,400 | 595 |
| 2025-01-09 | 601 | 602 | 594 | 595 | 16,500 | 595 |
| 2025-01-08 | 604 | 605 | 600 | 600 | 17,200 | 600 |
| 2025-01-07 | 605 | 614 | 604 | 604 | 11,100 | 604 |
| 2025-01-06 | 611 | 620 | 605 | 605 | 18,400 | 605 |
分割・併合履歴 ： [2020-06-29]1株→4株