6089 (株)ウィルグループ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,020 | 1,020 | 1,009 | 1,010 | 15,300 | 1,010 |
| 2025-01-28 | 1,014 | 1,023 | 1,010 | 1,023 | 23,600 | 1,023 |
| 2025-01-27 | 1,009 | 1,012 | 1,006 | 1,012 | 19,000 | 1,012 |
| 2025-01-24 | 998 | 1,002 | 994 | 1,002 | 13,700 | 1,002 |
| 2025-01-23 | 1,002 | 1,002 | 995 | 999 | 21,100 | 999 |
| 2025-01-22 | 1,003 | 1,006 | 1,002 | 1,002 | 9,600 | 1,002 |
| 2025-01-21 | 1,015 | 1,015 | 1,001 | 1,001 | 13,700 | 1,001 |
| 2025-01-20 | 1,000 | 1,019 | 998 | 1,010 | 24,500 | 1,010 |
| 2025-01-17 | 990 | 992 | 986 | 987 | 15,400 | 987 |
| 2025-01-16 | 1,000 | 1,000 | 990 | 990 | 15,600 | 990 |
| 2025-01-15 | 999 | 1,002 | 994 | 996 | 13,700 | 996 |
| 2025-01-14 | 996 | 998 | 992 | 993 | 17,900 | 993 |
| 2025-01-10 | 999 | 1,000 | 994 | 996 | 15,100 | 996 |
| 2025-01-09 | 1,007 | 1,007 | 998 | 998 | 20,100 | 998 |
| 2025-01-08 | 1,004 | 1,007 | 1,001 | 1,001 | 14,100 | 1,001 |
| 2025-01-07 | 1,014 | 1,016 | 1,007 | 1,010 | 22,200 | 1,010 |
| 2025-01-06 | 1,017 | 1,017 | 1,007 | 1,009 | 27,900 | 1,009 |
分割・併合履歴 ： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株