1. HOME >
  2. 株価時系列 >
  3. 4482 >
  4. 2020年

4482 (株)ウィルズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1121,1471,0961,14783,8001,147
2020-12-291,0891,1381,0751,127107,1001,127
2020-12-281,0881,1261,0741,092130,8001,092
2020-12-251,0891,0951,0481,075110,6001,075
2020-12-241,1211,1211,0701,088165,6001,088
2020-12-231,1061,1271,0911,12161,6001,121
2020-12-221,1391,1491,0661,076163,9001,076
2020-12-211,1441,1901,1281,14296,8001,142
2020-12-181,1661,1721,1251,140116,9001,140
2020-12-171,1321,1701,1261,16676,4001,166
2020-12-161,1211,1711,0921,138167,0001,138
2020-12-151,1821,1821,1001,111111,1001,111
2020-12-141,1081,1521,1001,15276,7001,152
2020-12-111,0701,1071,0631,10474,0001,104
2020-12-101,0751,0961,0491,05380,7001,053
2020-12-091,1181,1351,0801,085124,4001,085
2020-12-081,1151,1601,1021,122163,5001,122
2020-12-071,2161,2251,0951,116304,5001,116
2020-12-041,1901,2231,1621,215255,7001,215
2020-12-031,3001,3501,1741,188491,0001,188
2020-12-021,1981,2551,1721,246326,8001,246
2020-12-011,1641,1991,1341,168340,5001,168
2020-11-301,0461,1841,0351,104458,5001,104
2020-11-271,0521,0651,0211,021196,2001,021
2020-11-261,0411,0881,0411,073107,6001,073
2020-11-251,0941,0961,0401,059183,5001,059
2020-11-241,0601,1101,0411,101186,2001,101
2020-11-201,0911,0911,0321,037178,7001,037
2020-11-191,0561,1321,0161,072386,2001,072
2020-11-181,0711,1041,0601,064211,8001,064
2020-11-171,0921,1121,0631,082255,3001,082
2020-11-161,2101,2101,1181,122295,1001,122
2020-11-131,2311,2311,1711,208141,4001,208
2020-11-121,2191,2521,1951,228118,0001,228
2020-11-111,1741,2311,1501,212169,5001,212
2020-11-101,2851,2941,1921,209251,6001,209
2020-11-091,3551,3801,2601,282355,5001,282
2020-11-061,2781,3751,2481,355434,4001,355
2020-11-051,2201,2531,2081,243227,7001,243
2020-11-041,2231,2801,1761,220269,0001,220
2020-11-021,1771,2201,1581,196206,7001,196
2020-10-301,2181,2451,1691,177311,1001,177
2020-10-291,2751,3241,1991,203359,5001,203
2020-10-281,2231,3001,2051,277206,3001,277
2020-10-271,1721,2891,1521,247430,8001,247
2020-10-261,3501,3731,2201,220287,8001,220
2020-10-231,3111,3201,1171,307536,1001,307
2020-10-221,2951,3541,2951,311261,3001,311
2020-10-211,3131,3601,2651,317288,6001,317
2020-10-201,2961,3741,2701,340344,1001,340
2020-10-191,3901,4711,3151,326636,4001,326
2020-10-161,3941,4061,2611,330898,5001,330
2020-10-151,2871,4061,2181,3691,340,7001,369
2020-10-141,1261,2781,1141,257756,7001,257
2020-10-131,1491,1501,0811,123330,0001,123
2020-10-121,0901,1601,0841,149514,9001,149
2020-10-091,0311,0659951,060376,6001,060
2020-10-089361,0729361,0481,142,3001,048
2020-10-07872922868922188,300922
2020-10-06896900870881117,600881
2020-10-05880891869890163,200890
2020-10-02890890854857200,300857
2020-09-30915920867875267,500875
2020-09-29902935888908342,600908
2020-09-28895936860872399,500872
2020-09-25845881837881221,700881
2020-09-24890890807838345,100838
2020-09-23870899851894285,700894
2020-09-18814839797831144,300831
2020-09-17850873814815278,900815
2020-09-16822830789830190,000830
2020-09-15798814796811123,700811
2020-09-14780817777813132,900813
2020-09-1177777774577392,600773
2020-09-1077478776076674,200766
2020-09-0974977774877075,300770
2020-09-0874176273376090,300760
2020-09-07768775751752103,500752
2020-09-04770790762768130,700768
2020-09-03783805777794104,900794
2020-09-02818818773782147,600782
2020-09-01800826789818105,200818
2020-08-3179583277880097,400800
2020-08-28841841776798173,200798
2020-08-27876876824840110,600840
2020-08-26846878823867143,000867
2020-08-25898898833846170,300846
2020-08-24899904864902234,900902
2020-08-2182186181085986,200859
2020-08-20856859795806168,100806
2020-08-1988888884084868,600848
2020-08-18864908825872237,000872
2020-08-17925925852865519,300865
2020-08-1473078872577594,700775
2020-08-1374976073174537,300745
2020-08-1275075072274236,900742
2020-08-1176677473075475,500754
2020-08-0779379575376346,100763
2020-08-0676778875277840,600778
2020-08-0574476971875243,500752
2020-08-0478678674475666,200756
2020-08-0367174867174190,000741
2020-07-3170070065067192,600671
2020-07-30746750679696114,400696
2020-07-2979079073173797,400737
2020-07-2879580479179339,200793
2020-07-2780181178580442,600804
2020-07-2281281480181132,200811
2020-07-2180582680281229,600812
2020-07-2082983080680825,700808
2020-07-1783683681682924,500829
2020-07-1682583881683650,300836
2020-07-1583284481484034,800840
2020-07-1486588281482351,200823
2020-07-1386089085788041,700880
2020-07-1090990985585740,900857
2020-07-0994495088891048,800910
2020-07-0895096490993362,600933
2020-07-07968980936962128,000962
2020-07-06862932852929107,700929
2020-07-0374984974984491,300844
2020-07-0282082673874994,600749
2020-07-0186886881681994,600819
2020-06-3090792584687283,600872
2020-06-29950950881892104,800892
2020-06-263,8903,9253,8603,87015,800967.50
2020-06-253,9203,9603,8603,89019,200972.50
2020-06-244,0154,0603,9853,99017,700997.50
2020-06-233,9504,0353,8604,01520,4001,003.75
2020-06-223,9253,9803,8603,89020,300972.50
2020-06-193,7903,9603,7753,95523,900988.75
2020-06-183,8653,9303,8153,83017,100957.50
2020-06-173,9203,9803,9003,93510,700983.75
2020-06-163,9154,0153,9003,94013,200985
2020-06-154,1054,1253,8303,89038,400972.50
2020-06-123,8454,1353,8204,10520,7001,026.25
2020-06-114,1804,2504,1054,12511,1001,031.25
2020-06-104,2104,2554,1554,2007,6001,050
2020-06-094,1404,2654,0804,26010,1001,065
2020-06-084,0504,1754,0504,10013,4001,025
2020-06-054,1204,2104,0404,06518,7001,016.25
2020-06-044,2354,2404,1454,18014,3001,045
2020-06-034,3854,4054,2154,24019,1001,060
2020-06-024,2804,4104,2804,30517,0001,076.25
2020-06-014,2654,3704,2604,28015,3001,070
2020-05-294,2204,3754,2204,27510,1001,068.75
2020-05-284,3704,4504,2654,32013,5001,080
2020-05-274,3454,4604,3054,39513,7001,098.75
2020-05-264,7004,8954,2154,38587,1001,096.25
2020-05-254,4054,5454,3204,54036,4001,135
2020-05-224,3954,4204,2704,39532,0001,098.75
2020-05-214,3204,4754,2304,24530,5001,061.25
2020-05-204,1954,4004,1904,35029,3001,087.50
2020-05-194,2404,2454,1054,17519,7001,043.75
2020-05-184,1854,2404,1204,16534,8001,041.25
2020-05-154,0004,1103,9103,97561,100993.75
2020-05-143,7903,8953,5603,69036,300922.50
2020-05-133,9103,9253,8503,86010,100965
2020-05-123,9004,1203,8353,85523,700963.75
2020-05-113,8953,9603,8453,87513,400968.75
2020-05-083,9403,9803,8003,91014,300977.50
2020-05-073,7554,0353,7103,86520,900966.25
2020-05-013,9954,0203,7553,82522,100956.25
2020-04-304,1704,2504,0004,05523,0001,013.75
2020-04-284,3754,3754,1304,15519,9001,038.75
2020-04-274,4654,4904,3054,33518,5001,083.75
2020-04-244,5904,6454,2604,39574,3001,098.75
2020-04-234,1204,4904,0704,49061,1001,122.50
2020-04-223,8704,0703,6154,07059,4001,017.50
2020-04-214,5204,5803,8103,975123,100993.75
2020-04-204,1604,5104,0804,510160,3001,127.50
2020-04-173,9203,9803,7353,81037,800952.50
2020-04-163,4003,9603,3453,88087,800970
2020-04-153,1553,3953,1553,26022,300815
2020-04-143,0003,4502,9913,19552,600798.75
2020-04-132,9492,9992,8912,98813,200747
2020-04-102,8622,9682,7002,89927,300724.75
2020-04-092,5512,8502,5382,85033,600712.50
2020-04-082,3062,4982,2822,49814,800624.50
2020-04-072,2802,3612,2682,30211,900575.50
2020-04-062,2012,2502,1542,24324,100560.75
2020-04-032,2412,2852,2202,22410,000556
2020-04-022,1702,2952,1702,23911,000559.75
2020-04-012,1952,2802,1702,1709,200542.50
2020-03-312,3222,3222,2052,23531,900558.75
2020-03-302,2002,3052,1322,29133,200572.75
2020-03-272,4492,5102,3252,36218,800590.50
2020-03-262,4502,5692,4232,42314,700605.75
2020-03-252,7252,7252,5522,59534,200648.75
2020-03-242,5792,5792,4902,50711,600626.75
2020-03-232,3902,5092,3012,44020,500610
2020-03-192,5852,5852,3102,45022,300612.50
2020-03-182,6822,7682,4812,48548,000621.25
2020-03-172,4502,7102,3502,63254,000658
2020-03-162,6002,8342,5002,50082,200625
2020-03-132,1652,5501,9872,398115,900599.50
2020-03-122,6272,7272,3002,395105,700598.75
2020-03-113,1003,2552,7272,727137,100681.75
2020-03-102,8053,1252,6063,060186,300765
2020-03-093,8603,8853,3003,30578,500826.25
2020-03-064,1954,2253,9804,00022,3001,000
2020-03-054,2904,3204,1754,20518,2001,051.25
2020-03-044,1004,2654,0604,22027,0001,055
2020-03-034,4204,4804,2054,21051,4001,052.50
2020-03-023,9104,3453,9104,29061,4001,072.50
2020-02-284,0604,1003,7903,87059,200967.50
2020-02-274,3604,5004,2004,20031,5001,050
2020-02-264,5954,6054,2804,36042,6001,090
2020-02-254,3554,6454,3554,52070,9001,130
2020-02-214,4504,5754,4404,56549,5001,141.25
2020-02-204,4704,6004,3154,40584,9001,101.25
2020-02-194,2654,4554,2054,45081,4001,112.50
2020-02-184,1804,2954,0604,21548,5001,053.75
2020-02-173,8804,2953,7454,230192,3001,057.50
2020-02-144,2404,4704,1804,440153,7001,110
2020-02-134,0904,1253,9804,11541,7001,028.75
2020-02-123,9854,0503,9604,03525,0001,008.75
2020-02-103,9203,9903,8953,98017,100995
2020-02-074,0104,0153,8553,88017,100970
2020-02-063,9654,0753,9303,96528,900991.25
2020-02-054,0004,1853,9153,93042,700982.50
2020-02-043,7803,9203,7803,92030,900980
2020-02-033,7003,8253,6603,76539,200941.25
2020-01-313,7853,8803,6653,78055,000945
2020-01-303,9904,0453,7153,71590,200928.75
2020-01-294,1904,2304,0404,04033,7001,010
2020-01-284,0004,1553,9254,12544,0001,031.25
2020-01-274,0804,1904,0254,06549,6001,016.25
2020-01-244,3854,3904,1904,21568,9001,053.75
2020-01-234,4004,4604,3154,39553,5001,098.75
2020-01-224,3854,5904,3854,485166,9001,121.25
2020-01-214,4504,4704,2604,360250,1001,090
2020-01-204,7254,7254,4554,540908,2001,135
2020-01-173,8754,0903,8704,02587,2001,006.25
2020-01-163,8754,1003,8303,830130,000957.50
2020-01-153,7803,9153,7153,91563,900978.75
2020-01-143,7903,8453,6903,71055,300927.50
2020-01-103,8953,9703,8103,82564,400956.25
2020-01-093,8004,0703,7003,915214,100978.75
2020-01-083,7503,8003,5103,660118,700915
2020-01-073,6453,8803,6053,880170,200970
2020-01-063,6153,7853,5853,585148,300896.25

分割・併合履歴 ： [2020-06-29]1株→4株