7087 (株)ウイルテック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 876 | 876 | 830 | 839 | 6,800 | 839 |
| 2025-04-03 | 885 | 886 | 870 | 883 | 4,900 | 883 |
| 2025-04-02 | 900 | 902 | 900 | 900 | 400 | 900 |
| 2025-04-01 | 907 | 907 | 903 | 903 | 1,400 | 903 |
| 2025-03-31 | 926 | 926 | 906 | 908 | 3,400 | 908 |
| 2025-03-28 | 911 | 940 | 911 | 927 | 15,200 | 927 |
| 2025-03-27 | 942 | 943 | 940 | 942 | 5,800 | 942 |
| 2025-03-26 | 945 | 949 | 940 | 942 | 3,800 | 942 |
| 2025-03-25 | 950 | 951 | 944 | 945 | 2,800 | 945 |
| 2025-03-24 | 953 | 954 | 950 | 950 | 2,800 | 950 |
| 2025-03-21 | 950 | 951 | 947 | 951 | 49,500 | 951 |
| 2025-03-19 | 952 | 952 | 946 | 950 | 1,000 | 950 |
| 2025-03-18 | 953 | 954 | 949 | 954 | 1,300 | 954 |
| 2025-03-17 | 946 | 950 | 933 | 948 | 12,100 | 948 |
| 2025-03-14 | 939 | 944 | 936 | 943 | 2,300 | 943 |
| 2025-03-13 | 927 | 951 | 927 | 930 | 4,800 | 930 |
| 2025-03-12 | 927 | 930 | 924 | 924 | 5,300 | 924 |
| 2025-03-11 | 943 | 943 | 925 | 927 | 5,900 | 927 |
| 2025-03-10 | 946 | 949 | 941 | 949 | 3,300 | 949 |
| 2025-03-07 | 950 | 953 | 945 | 946 | 3,000 | 946 |
| 2025-03-06 | 956 | 963 | 956 | 962 | 2,400 | 962 |
| 2025-03-05 | 981 | 981 | 952 | 952 | 4,300 | 952 |
| 2025-03-04 | 948 | 1,002 | 948 | 988 | 28,100 | 988 |
| 2025-03-03 | 930 | 1,002 | 930 | 966 | 30,400 | 966 |
| 2025-02-28 | 917 | 947 | 912 | 925 | 9,700 | 925 |
| 2025-02-27 | 885 | 957 | 882 | 927 | 22,600 | 927 |
| 2025-02-26 | 881 | 885 | 880 | 880 | 1,300 | 880 |
| 2025-02-25 | 884 | 892 | 883 | 883 | 2,300 | 883 |
| 2025-02-21 | 893 | 893 | 889 | 892 | 1,400 | 892 |
| 2025-02-20 | 892 | 898 | 889 | 893 | 2,600 | 893 |
| 2025-02-19 | 901 | 909 | 894 | 900 | 3,700 | 900 |
| 2025-02-18 | 918 | 919 | 901 | 905 | 3,600 | 905 |
| 2025-02-17 | 924 | 924 | 903 | 911 | 10,900 | 911 |
| 2025-02-14 | 915 | 915 | 898 | 914 | 6,000 | 914 |
| 2025-02-13 | 901 | 926 | 888 | 910 | 65,600 | 910 |
| 2025-02-12 | 864 | 884 | 863 | 884 | 11,500 | 884 |
| 2025-02-10 | 855 | 865 | 855 | 859 | 2,400 | 859 |
| 2025-02-07 | 850 | 872 | 850 | 860 | 3,500 | 860 |
| 2025-02-06 | 845 | 850 | 845 | 850 | 2,100 | 850 |
| 2025-02-05 | 852 | 859 | 845 | 850 | 14,200 | 850 |
| 2025-02-04 | 850 | 853 | 844 | 846 | 1,500 | 846 |
| 2025-02-03 | 849 | 849 | 842 | 844 | 1,400 | 844 |
| 2025-01-31 | 851 | 856 | 848 | 849 | 800 | 849 |
| 2025-01-30 | 845 | 851 | 845 | 851 | 1,500 | 851 |
| 2025-01-29 | 850 | 850 | 845 | 845 | 2,700 | 845 |
| 2025-01-28 | 847 | 847 | 840 | 847 | 4,100 | 847 |
| 2025-01-27 | 847 | 847 | 843 | 847 | 600 | 847 |
| 2025-01-24 | 840 | 845 | 840 | 845 | 900 | 845 |
| 2025-01-23 | 843 | 843 | 840 | 840 | 200 | 840 |
| 2025-01-22 | 835 | 841 | 835 | 840 | 1,200 | 840 |
| 2025-01-21 | 848 | 848 | 844 | 845 | 1,200 | 845 |
| 2025-01-20 | 835 | 843 | 835 | 839 | 2,600 | 839 |
| 2025-01-17 | 850 | 850 | 842 | 843 | 2,400 | 843 |
| 2025-01-16 | 850 | 850 | 845 | 850 | 6,900 | 850 |
| 2025-01-15 | 839 | 848 | 837 | 848 | 3,400 | 848 |
| 2025-01-14 | 831 | 840 | 831 | 840 | 1,200 | 840 |
| 2025-01-10 | 830 | 838 | 830 | 831 | 2,100 | 831 |
| 2025-01-09 | 838 | 839 | 826 | 833 | 5,500 | 833 |
| 2025-01-08 | 846 | 846 | 836 | 836 | 4,200 | 836 |
| 2025-01-07 | 844 | 846 | 841 | 846 | 2,700 | 846 |
| 2025-01-06 | 838 | 843 | 830 | 835 | 3,300 | 835 |
分割・併合履歴 ： なし