6089 (株)ウィルグループ 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 970 | 975 | 968 | 972 | 26,800 | 972 |
| 2024-05-23 | 979 | 979 | 969 | 970 | 36,300 | 970 |
| 2024-05-22 | 978 | 979 | 971 | 978 | 33,300 | 978 |
| 2024-05-21 | 987 | 988 | 972 | 977 | 61,700 | 977 |
| 2024-05-20 | 975 | 986 | 975 | 986 | 46,200 | 986 |
| 2024-05-17 | 960 | 983 | 958 | 976 | 48,800 | 976 |
| 2024-05-16 | 960 | 968 | 955 | 961 | 82,600 | 961 |
| 2024-05-15 | 987 | 989 | 958 | 958 | 170,000 | 958 |
| 2024-05-14 | 1,010 | 1,010 | 981 | 987 | 285,700 | 987 |
| 2024-05-13 | 1,069 | 1,082 | 1,067 | 1,070 | 32,300 | 1,070 |
| 2024-05-10 | 1,071 | 1,073 | 1,066 | 1,069 | 14,500 | 1,069 |
| 2024-05-09 | 1,067 | 1,073 | 1,066 | 1,073 | 12,500 | 1,073 |
| 2024-05-08 | 1,067 | 1,074 | 1,067 | 1,069 | 21,600 | 1,069 |
| 2024-05-07 | 1,070 | 1,070 | 1,062 | 1,066 | 23,100 | 1,066 |
| 2024-05-02 | 1,070 | 1,070 | 1,059 | 1,062 | 20,700 | 1,062 |
| 2024-05-01 | 1,077 | 1,077 | 1,062 | 1,067 | 19,100 | 1,067 |
| 2024-04-30 | 1,069 | 1,079 | 1,064 | 1,079 | 25,500 | 1,079 |
| 2024-04-26 | 1,060 | 1,069 | 1,056 | 1,069 | 29,500 | 1,069 |
| 2024-04-25 | 1,070 | 1,070 | 1,061 | 1,061 | 19,000 | 1,061 |
| 2024-04-24 | 1,067 | 1,074 | 1,065 | 1,065 | 19,600 | 1,065 |
| 2024-04-23 | 1,064 | 1,067 | 1,060 | 1,067 | 11,800 | 1,067 |
| 2024-04-22 | 1,056 | 1,062 | 1,053 | 1,060 | 28,200 | 1,060 |
| 2024-04-19 | 1,058 | 1,059 | 1,035 | 1,040 | 60,600 | 1,040 |
| 2024-04-18 | 1,054 | 1,065 | 1,054 | 1,058 | 18,100 | 1,058 |
| 2024-04-17 | 1,069 | 1,069 | 1,048 | 1,050 | 52,300 | 1,050 |
| 2024-04-16 | 1,070 | 1,070 | 1,059 | 1,059 | 39,300 | 1,059 |
| 2024-04-15 | 1,069 | 1,076 | 1,068 | 1,076 | 18,800 | 1,076 |
| 2024-04-12 | 1,079 | 1,083 | 1,072 | 1,077 | 29,800 | 1,077 |
| 2024-04-11 | 1,074 | 1,079 | 1,068 | 1,075 | 25,500 | 1,075 |
| 2024-04-10 | 1,075 | 1,082 | 1,074 | 1,074 | 28,200 | 1,074 |
| 2024-04-09 | 1,073 | 1,076 | 1,069 | 1,075 | 34,200 | 1,075 |
| 2024-04-08 | 1,070 | 1,073 | 1,065 | 1,071 | 23,900 | 1,071 |
| 2024-04-05 | 1,053 | 1,065 | 1,052 | 1,061 | 42,900 | 1,061 |
| 2024-04-04 | 1,068 | 1,068 | 1,059 | 1,059 | 46,200 | 1,059 |
| 2024-04-03 | 1,061 | 1,073 | 1,061 | 1,064 | 29,900 | 1,064 |
| 2024-04-02 | 1,073 | 1,077 | 1,058 | 1,064 | 41,600 | 1,064 |
| 2024-04-01 | 1,085 | 1,086 | 1,072 | 1,073 | 35,500 | 1,073 |
| 2024-03-29 | 1,065 | 1,082 | 1,065 | 1,079 | 66,000 | 1,079 |
| 2024-03-28 | 1,064 | 1,071 | 1,055 | 1,055 | 272,000 | 1,055 |
| 2024-03-27 | 1,119 | 1,124 | 1,117 | 1,118 | 252,200 | 1,118 |
| 2024-03-26 | 1,112 | 1,122 | 1,109 | 1,121 | 110,200 | 1,121 |
| 2024-03-25 | 1,118 | 1,122 | 1,112 | 1,117 | 105,200 | 1,117 |
| 2024-03-22 | 1,119 | 1,119 | 1,107 | 1,116 | 145,800 | 1,116 |
| 2024-03-21 | 1,132 | 1,133 | 1,120 | 1,120 | 87,000 | 1,120 |
| 2024-03-19 | 1,117 | 1,117 | 1,098 | 1,113 | 109,100 | 1,113 |
| 2024-03-18 | 1,106 | 1,112 | 1,100 | 1,105 | 112,700 | 1,105 |
| 2024-03-15 | 1,109 | 1,109 | 1,096 | 1,096 | 139,500 | 1,096 |
| 2024-03-14 | 1,110 | 1,111 | 1,101 | 1,109 | 90,500 | 1,109 |
| 2024-03-13 | 1,124 | 1,127 | 1,101 | 1,110 | 85,900 | 1,110 |
| 2024-03-12 | 1,118 | 1,125 | 1,108 | 1,116 | 93,400 | 1,116 |
| 2024-03-11 | 1,120 | 1,124 | 1,108 | 1,118 | 77,400 | 1,118 |
| 2024-03-08 | 1,111 | 1,122 | 1,106 | 1,120 | 72,000 | 1,120 |
| 2024-03-07 | 1,133 | 1,133 | 1,110 | 1,111 | 72,900 | 1,111 |
| 2024-03-06 | 1,102 | 1,124 | 1,102 | 1,124 | 106,100 | 1,124 |
| 2024-03-05 | 1,118 | 1,124 | 1,108 | 1,118 | 47,200 | 1,118 |
| 2024-03-04 | 1,140 | 1,140 | 1,118 | 1,118 | 82,900 | 1,118 |
| 2024-03-01 | 1,154 | 1,154 | 1,123 | 1,128 | 60,900 | 1,128 |
| 2024-02-29 | 1,151 | 1,151 | 1,141 | 1,144 | 44,000 | 1,144 |
| 2024-02-28 | 1,141 | 1,155 | 1,135 | 1,149 | 45,500 | 1,149 |
| 2024-02-27 | 1,147 | 1,147 | 1,135 | 1,141 | 26,700 | 1,141 |
| 2024-02-26 | 1,149 | 1,149 | 1,136 | 1,140 | 22,100 | 1,140 |
| 2024-02-22 | 1,155 | 1,155 | 1,125 | 1,134 | 29,400 | 1,134 |
| 2024-02-21 | 1,150 | 1,150 | 1,137 | 1,138 | 24,400 | 1,138 |
| 2024-02-20 | 1,149 | 1,155 | 1,141 | 1,147 | 39,100 | 1,147 |
| 2024-02-19 | 1,114 | 1,140 | 1,114 | 1,140 | 31,500 | 1,140 |
| 2024-02-16 | 1,102 | 1,114 | 1,102 | 1,110 | 35,600 | 1,110 |
| 2024-02-15 | 1,115 | 1,115 | 1,095 | 1,097 | 60,300 | 1,097 |
| 2024-02-14 | 1,115 | 1,121 | 1,103 | 1,107 | 46,800 | 1,107 |
| 2024-02-13 | 1,157 | 1,157 | 1,117 | 1,118 | 74,200 | 1,118 |
| 2024-02-09 | 1,150 | 1,153 | 1,135 | 1,135 | 41,700 | 1,135 |
| 2024-02-08 | 1,150 | 1,160 | 1,127 | 1,152 | 111,600 | 1,152 |
| 2024-02-07 | 1,220 | 1,225 | 1,188 | 1,192 | 61,300 | 1,192 |
| 2024-02-06 | 1,228 | 1,238 | 1,224 | 1,225 | 30,900 | 1,225 |
| 2024-02-05 | 1,214 | 1,228 | 1,211 | 1,228 | 49,500 | 1,228 |
| 2024-02-02 | 1,203 | 1,203 | 1,193 | 1,198 | 22,600 | 1,198 |
| 2024-02-01 | 1,202 | 1,208 | 1,198 | 1,203 | 20,100 | 1,203 |
| 2024-01-31 | 1,197 | 1,214 | 1,195 | 1,214 | 28,800 | 1,214 |
| 2024-01-30 | 1,208 | 1,208 | 1,195 | 1,198 | 21,300 | 1,198 |
| 2024-01-29 | 1,200 | 1,204 | 1,195 | 1,202 | 26,800 | 1,202 |
| 2024-01-26 | 1,199 | 1,202 | 1,192 | 1,193 | 28,700 | 1,193 |
| 2024-01-25 | 1,189 | 1,201 | 1,189 | 1,199 | 20,600 | 1,199 |
| 2024-01-24 | 1,199 | 1,202 | 1,187 | 1,192 | 32,900 | 1,192 |
| 2024-01-23 | 1,199 | 1,206 | 1,198 | 1,199 | 30,600 | 1,199 |
| 2024-01-22 | 1,195 | 1,200 | 1,192 | 1,199 | 26,200 | 1,199 |
| 2024-01-19 | 1,194 | 1,197 | 1,186 | 1,194 | 27,600 | 1,194 |
| 2024-01-18 | 1,186 | 1,197 | 1,186 | 1,189 | 23,100 | 1,189 |
| 2024-01-17 | 1,197 | 1,205 | 1,186 | 1,186 | 36,500 | 1,186 |
| 2024-01-16 | 1,210 | 1,210 | 1,188 | 1,188 | 36,500 | 1,188 |
| 2024-01-15 | 1,200 | 1,215 | 1,198 | 1,209 | 33,700 | 1,209 |
| 2024-01-12 | 1,230 | 1,230 | 1,187 | 1,196 | 60,300 | 1,196 |
| 2024-01-11 | 1,232 | 1,233 | 1,213 | 1,225 | 39,000 | 1,225 |
| 2024-01-10 | 1,215 | 1,226 | 1,204 | 1,220 | 42,800 | 1,220 |
| 2024-01-09 | 1,201 | 1,215 | 1,201 | 1,209 | 37,500 | 1,209 |
| 2024-01-05 | 1,205 | 1,210 | 1,190 | 1,192 | 37,100 | 1,192 |
| 2024-01-04 | 1,160 | 1,200 | 1,147 | 1,194 | 61,500 | 1,194 |
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
