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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 975 | 987 | 960 | 970 | 35,300 | 970 |
| 2025-05-09 | 975 | 986 | 975 | 986 | 24,300 | 986 |
| 2025-05-08 | 972 | 974 | 962 | 974 | 12,900 | 974 |
| 2025-05-07 | 972 | 974 | 961 | 972 | 27,000 | 972 |
| 2025-05-02 | 967 | 972 | 962 | 970 | 15,300 | 970 |
| 2025-05-01 | 973 | 973 | 964 | 969 | 14,400 | 969 |
| 2025-04-30 | 975 | 975 | 964 | 973 | 12,900 | 973 |
| 2025-04-28 | 971 | 979 | 968 | 968 | 15,700 | 968 |
| 2025-04-25 | 967 | 971 | 961 | 968 | 24,700 | 968 |
| 2025-04-24 | 975 | 975 | 957 | 962 | 19,200 | 962 |
| 2025-04-23 | 983 | 984 | 970 | 975 | 25,800 | 975 |
| 2025-04-22 | 973 | 980 | 972 | 976 | 16,800 | 976 |
| 2025-04-21 | 969 | 974 | 965 | 971 | 18,700 | 971 |
| 2025-04-18 | 950 | 970 | 949 | 970 | 28,700 | 970 |
| 2025-04-17 | 931 | 940 | 931 | 940 | 13,100 | 940 |
| 2025-04-16 | 936 | 938 | 929 | 938 | 18,300 | 938 |
| 2025-04-15 | 926 | 937 | 921 | 936 | 42,000 | 936 |
| 2025-04-14 | 919 | 922 | 910 | 922 | 28,500 | 922 |
| 2025-04-11 | 901 | 914 | 888 | 914 | 39,600 | 914 |
| 2025-04-10 | 909 | 915 | 899 | 909 | 48,000 | 909 |
| 2025-04-09 | 882 | 882 | 860 | 873 | 62,000 | 873 |
| 2025-04-08 | 877 | 899 | 872 | 889 | 60,500 | 889 |
| 2025-04-07 | 840 | 854 | 816 | 835 | 136,700 | 835 |
| 2025-04-04 | 906 | 907 | 875 | 888 | 133,500 | 888 |
| 2025-04-03 | 941 | 942 | 919 | 934 | 140,500 | 934 |
| 2025-04-02 | 970 | 970 | 954 | 954 | 41,400 | 954 |
| 2025-04-01 | 959 | 967 | 953 | 961 | 29,100 | 961 |
| 2025-03-31 | 970 | 972 | 950 | 950 | 100,900 | 950 |
| 2025-03-28 | 969 | 994 | 962 | 984 | 287,900 | 984 |
| 2025-03-27 | 1,006 | 1,013 | 1,002 | 1,013 | 319,500 | 1,013 |
| 2025-03-26 | 1,002 | 1,008 | 1,001 | 1,008 | 140,200 | 1,008 |
| 2025-03-25 | 999 | 1,007 | 997 | 1,003 | 131,000 | 1,003 |
| 2025-03-24 | 1,006 | 1,008 | 998 | 998 | 161,500 | 998 |
| 2025-03-21 | 998 | 1,011 | 996 | 1,006 | 169,800 | 1,006 |
| 2025-03-19 | 1,003 | 1,019 | 1,003 | 1,011 | 105,600 | 1,011 |
| 2025-03-18 | 1,000 | 1,017 | 999 | 1,008 | 96,400 | 1,008 |
| 2025-03-17 | 1,015 | 1,015 | 997 | 1,000 | 127,800 | 1,000 |
| 2025-03-14 | 1,006 | 1,012 | 1,005 | 1,006 | 77,100 | 1,006 |
| 2025-03-13 | 1,015 | 1,017 | 1,010 | 1,012 | 56,600 | 1,012 |
| 2025-03-12 | 1,017 | 1,021 | 1,011 | 1,014 | 40,600 | 1,014 |
| 2025-03-11 | 1,015 | 1,021 | 1,008 | 1,016 | 56,600 | 1,016 |
| 2025-03-10 | 1,026 | 1,026 | 1,016 | 1,021 | 70,400 | 1,021 |
| 2025-03-07 | 1,017 | 1,023 | 1,009 | 1,023 | 58,800 | 1,023 |
| 2025-03-06 | 1,032 | 1,032 | 1,019 | 1,025 | 54,100 | 1,025 |
| 2025-03-05 | 1,016 | 1,025 | 1,010 | 1,019 | 50,200 | 1,019 |
| 2025-03-04 | 1,017 | 1,017 | 1,007 | 1,009 | 50,400 | 1,009 |
| 2025-03-03 | 1,004 | 1,017 | 999 | 1,017 | 60,400 | 1,017 |
| 2025-02-28 | 997 | 997 | 986 | 989 | 49,900 | 989 |
| 2025-02-27 | 984 | 997 | 983 | 997 | 55,400 | 997 |
| 2025-02-26 | 990 | 990 | 982 | 984 | 42,700 | 984 |
| 2025-02-25 | 992 | 997 | 990 | 993 | 40,200 | 993 |
| 2025-02-21 | 999 | 999 | 991 | 993 | 22,800 | 993 |
| 2025-02-20 | 999 | 1,000 | 995 | 995 | 21,600 | 995 |
| 2025-02-19 | 1,004 | 1,010 | 999 | 999 | 17,700 | 999 |
| 2025-02-18 | 997 | 1,000 | 996 | 1,000 | 14,800 | 1,000 |
| 2025-02-17 | 1,003 | 1,004 | 993 | 997 | 31,600 | 997 |
| 2025-02-14 | 1,008 | 1,011 | 1,002 | 1,011 | 18,200 | 1,011 |
| 2025-02-13 | 1,011 | 1,016 | 1,008 | 1,008 | 15,200 | 1,008 |
| 2025-02-12 | 1,015 | 1,015 | 1,004 | 1,004 | 19,500 | 1,004 |
| 2025-02-10 | 1,012 | 1,020 | 1,005 | 1,015 | 30,800 | 1,015 |
| 2025-02-07 | 999 | 1,009 | 998 | 1,002 | 14,600 | 1,002 |
| 2025-02-06 | 993 | 1,002 | 993 | 1,001 | 18,100 | 1,001 |
| 2025-02-05 | 994 | 998 | 987 | 987 | 38,900 | 987 |
| 2025-02-04 | 1,007 | 1,007 | 994 | 994 | 24,800 | 994 |
| 2025-02-03 | 1,008 | 1,008 | 991 | 993 | 38,100 | 993 |
| 2025-01-31 | 1,020 | 1,020 | 1,003 | 1,008 | 16,200 | 1,008 |
| 2025-01-30 | 1,010 | 1,018 | 1,010 | 1,016 | 17,700 | 1,016 |
| 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