7087 (株)ウイルテック 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 853 | 853 | 833 | 833 | 4,300 | 833 |
| 2024-11-20 | 852 | 853 | 852 | 853 | 700 | 853 |
| 2024-11-19 | 855 | 855 | 848 | 850 | 1,400 | 850 |
| 2024-11-18 | 860 | 860 | 850 | 855 | 4,900 | 855 |
| 2024-11-15 | 844 | 848 | 839 | 848 | 4,900 | 848 |
| 2024-11-14 | 852 | 852 | 835 | 835 | 6,400 | 835 |
| 2024-11-13 | 847 | 850 | 831 | 840 | 15,600 | 840 |
| 2024-11-12 | 806 | 819 | 805 | 819 | 1,000 | 819 |
| 2024-11-11 | 808 | 808 | 800 | 806 | 1,000 | 806 |
| 2024-11-08 | 805 | 810 | 800 | 800 | 3,800 | 800 |
| 2024-11-07 | 801 | 832 | 799 | 809 | 8,900 | 809 |
| 2024-11-06 | 800 | 802 | 795 | 800 | 1,800 | 800 |
| 2024-11-05 | 803 | 806 | 791 | 800 | 4,800 | 800 |
| 2024-11-01 | 810 | 810 | 800 | 804 | 4,800 | 804 |
| 2024-10-31 | 806 | 811 | 804 | 811 | 2,200 | 811 |
| 2024-10-30 | 803 | 806 | 803 | 804 | 2,100 | 804 |
| 2024-10-29 | 804 | 804 | 800 | 803 | 2,900 | 803 |
| 2024-10-28 | 802 | 806 | 800 | 801 | 1,400 | 801 |
| 2024-10-25 | 810 | 810 | 800 | 800 | 2,700 | 800 |
| 2024-10-24 | 811 | 812 | 811 | 812 | 2,900 | 812 |
| 2024-10-23 | 813 | 814 | 808 | 811 | 4,700 | 811 |
| 2024-10-22 | 823 | 823 | 810 | 813 | 1,800 | 813 |
| 2024-10-21 | 825 | 825 | 814 | 823 | 4,600 | 823 |
| 2024-10-18 | 830 | 830 | 825 | 825 | 400 | 825 |
| 2024-10-17 | 831 | 833 | 829 | 830 | 1,700 | 830 |
| 2024-10-16 | 835 | 835 | 832 | 833 | 5,300 | 833 |
| 2024-10-15 | 826 | 827 | 823 | 827 | 4,400 | 827 |
| 2024-10-11 | 824 | 825 | 821 | 823 | 500 | 823 |
| 2024-10-10 | 824 | 825 | 818 | 824 | 5,300 | 824 |
| 2024-10-09 | 823 | 823 | 820 | 820 | 2,300 | 820 |
| 2024-10-08 | 826 | 826 | 823 | 823 | 2,700 | 823 |
| 2024-10-07 | 832 | 836 | 828 | 829 | 3,500 | 829 |
| 2024-10-04 | 830 | 836 | 830 | 830 | 2,200 | 830 |
| 2024-10-03 | 841 | 841 | 830 | 835 | 1,500 | 835 |
| 2024-10-02 | 840 | 840 | 831 | 831 | 2,200 | 831 |
| 2024-10-01 | 831 | 841 | 831 | 841 | 1,900 | 841 |
| 2024-09-30 | 830 | 831 | 830 | 831 | 800 | 831 |
| 2024-09-27 | 836 | 840 | 834 | 840 | 14,900 | 840 |
| 2024-09-26 | 859 | 865 | 841 | 846 | 4,200 | 846 |
| 2024-09-25 | 845 | 857 | 845 | 857 | 3,000 | 857 |
| 2024-09-24 | 839 | 855 | 839 | 845 | 4,800 | 845 |
| 2024-09-20 | 836 | 840 | 836 | 838 | 2,500 | 838 |
| 2024-09-19 | 846 | 846 | 844 | 844 | 600 | 844 |
| 2024-09-18 | 844 | 844 | 837 | 844 | 1,700 | 844 |
| 2024-09-17 | 845 | 847 | 831 | 832 | 9,000 | 832 |
| 2024-09-13 | 844 | 844 | 833 | 835 | 2,900 | 835 |
| 2024-09-12 | 830 | 833 | 830 | 833 | 1,200 | 833 |
| 2024-09-11 | 840 | 841 | 827 | 829 | 2,500 | 829 |
| 2024-09-10 | 825 | 836 | 825 | 836 | 900 | 836 |
| 2024-09-09 | 835 | 835 | 802 | 824 | 2,400 | 824 |
| 2024-09-06 | 848 | 848 | 831 | 835 | 3,700 | 835 |
| 2024-09-05 | 843 | 846 | 831 | 841 | 5,600 | 841 |
| 2024-09-04 | 854 | 856 | 845 | 855 | 5,800 | 855 |
| 2024-09-03 | 858 | 859 | 858 | 859 | 300 | 859 |
| 2024-09-02 | 860 | 860 | 852 | 855 | 3,300 | 855 |
| 2024-08-30 | 855 | 874 | 855 | 860 | 2,100 | 860 |
| 2024-08-29 | 858 | 873 | 858 | 858 | 2,100 | 858 |
| 2024-08-28 | 854 | 878 | 854 | 873 | 2,300 | 873 |
| 2024-08-27 | 848 | 854 | 841 | 854 | 3,500 | 854 |
| 2024-08-26 | 854 | 855 | 854 | 854 | 1,000 | 854 |
| 2024-08-23 | 855 | 855 | 843 | 854 | 1,500 | 854 |
| 2024-08-22 | 850 | 854 | 845 | 854 | 2,100 | 854 |
| 2024-08-21 | 858 | 858 | 850 | 850 | 2,700 | 850 |
| 2024-08-20 | 871 | 871 | 854 | 855 | 2,400 | 855 |
| 2024-08-19 | 877 | 884 | 868 | 871 | 5,600 | 871 |
| 2024-08-16 | 881 | 887 | 872 | 880 | 15,700 | 880 |
| 2024-08-15 | 838 | 857 | 838 | 857 | 3,100 | 857 |
| 2024-08-14 | 845 | 845 | 834 | 838 | 4,700 | 838 |
| 2024-08-13 | 801 | 843 | 790 | 840 | 24,500 | 840 |
| 2024-08-09 | 835 | 839 | 829 | 831 | 3,100 | 831 |
| 2024-08-08 | 825 | 834 | 825 | 829 | 4,300 | 829 |
| 2024-08-07 | 817 | 839 | 810 | 828 | 5,400 | 828 |
| 2024-08-06 | 787 | 815 | 787 | 815 | 15,900 | 815 |
| 2024-08-05 | 855 | 858 | 752 | 771 | 35,500 | 771 |
| 2024-08-02 | 881 | 888 | 870 | 875 | 10,600 | 875 |
| 2024-08-01 | 902 | 902 | 895 | 896 | 3,200 | 896 |
| 2024-07-31 | 899 | 904 | 899 | 904 | 600 | 904 |
| 2024-07-30 | 901 | 905 | 900 | 900 | 600 | 900 |
| 2024-07-29 | 903 | 904 | 902 | 902 | 1,400 | 902 |
| 2024-07-26 | 905 | 905 | 897 | 897 | 3,500 | 897 |
| 2024-07-25 | 902 | 902 | 898 | 900 | 6,100 | 900 |
| 2024-07-24 | 902 | 913 | 902 | 907 | 4,100 | 907 |
| 2024-07-23 | 902 | 908 | 901 | 905 | 3,300 | 905 |
| 2024-07-22 | 902 | 908 | 901 | 902 | 2,000 | 902 |
| 2024-07-19 | 904 | 905 | 902 | 902 | 1,800 | 902 |
| 2024-07-18 | 912 | 912 | 903 | 908 | 2,900 | 908 |
| 2024-07-17 | 912 | 912 | 902 | 912 | 5,200 | 912 |
| 2024-07-16 | 913 | 913 | 908 | 912 | 7,700 | 912 |
| 2024-07-12 | 908 | 908 | 896 | 908 | 17,400 | 908 |
| 2024-07-11 | 909 | 910 | 903 | 903 | 2,000 | 903 |
| 2024-07-10 | 909 | 910 | 904 | 904 | 5,000 | 904 |
| 2024-07-09 | 911 | 911 | 906 | 911 | 1,700 | 911 |
| 2024-07-08 | 914 | 914 | 909 | 909 | 2,500 | 909 |
| 2024-07-05 | 910 | 915 | 901 | 915 | 5,800 | 915 |
| 2024-07-04 | 917 | 919 | 898 | 914 | 16,700 | 914 |
| 2024-07-03 | 912 | 919 | 912 | 916 | 1,600 | 916 |
| 2024-07-02 | 906 | 919 | 906 | 919 | 4,100 | 919 |
| 2024-07-01 | 906 | 918 | 906 | 910 | 6,400 | 910 |
| 2024-06-28 | 908 | 913 | 901 | 905 | 13,700 | 905 |
| 2024-06-27 | 903 | 906 | 900 | 905 | 2,200 | 905 |
| 2024-06-26 | 905 | 906 | 900 | 906 | 3,400 | 906 |
| 2024-06-25 | 897 | 903 | 895 | 902 | 4,200 | 902 |
| 2024-06-24 | 900 | 905 | 898 | 900 | 2,100 | 900 |
| 2024-06-21 | 893 | 905 | 893 | 900 | 4,300 | 900 |
| 2024-06-20 | 894 | 899 | 894 | 894 | 1,900 | 894 |
| 2024-06-19 | 897 | 902 | 891 | 896 | 5,700 | 896 |
| 2024-06-18 | 906 | 906 | 893 | 897 | 5,600 | 897 |
| 2024-06-17 | 910 | 910 | 896 | 906 | 6,900 | 906 |
| 2024-06-14 | 895 | 903 | 890 | 903 | 4,100 | 903 |
| 2024-06-13 | 894 | 897 | 894 | 895 | 1,300 | 895 |
| 2024-06-12 | 892 | 892 | 885 | 892 | 6,200 | 892 |
| 2024-06-11 | 897 | 897 | 894 | 894 | 2,300 | 894 |
| 2024-06-10 | 900 | 900 | 896 | 896 | 400 | 896 |
| 2024-06-07 | 891 | 899 | 891 | 898 | 500 | 898 |
| 2024-06-06 | 899 | 899 | 891 | 891 | 4,800 | 891 |
| 2024-06-05 | 900 | 901 | 897 | 900 | 2,200 | 900 |
| 2024-06-04 | 909 | 909 | 901 | 901 | 5,300 | 901 |
| 2024-06-03 | 897 | 901 | 896 | 901 | 2,600 | 901 |
| 2024-05-31 | 896 | 904 | 896 | 897 | 1,700 | 897 |
| 2024-05-30 | 895 | 903 | 895 | 903 | 3,500 | 903 |
| 2024-05-29 | 908 | 909 | 900 | 909 | 6,800 | 909 |
| 2024-05-28 | 910 | 915 | 909 | 915 | 2,500 | 915 |
| 2024-05-27 | 912 | 914 | 909 | 910 | 1,800 | 910 |
| 2024-05-24 | 926 | 935 | 914 | 914 | 9,800 | 914 |
| 2024-05-23 | 922 | 926 | 911 | 925 | 1,200 | 925 |
| 2024-05-22 | 914 | 940 | 913 | 921 | 14,000 | 921 |
| 2024-05-21 | 915 | 919 | 912 | 913 | 1,200 | 913 |
| 2024-05-20 | 914 | 927 | 911 | 915 | 5,800 | 915 |
| 2024-05-17 | 926 | 929 | 913 | 917 | 6,600 | 917 |
| 2024-05-16 | 939 | 939 | 909 | 926 | 13,200 | 926 |
| 2024-05-15 | 928 | 928 | 900 | 928 | 15,400 | 928 |
| 2024-05-14 | 927 | 928 | 905 | 928 | 18,700 | 928 |
| 2024-05-13 | 899 | 918 | 895 | 918 | 10,600 | 918 |
| 2024-05-10 | 897 | 900 | 897 | 897 | 900 | 897 |
| 2024-05-09 | 900 | 906 | 893 | 899 | 5,400 | 899 |
| 2024-05-08 | 900 | 903 | 898 | 900 | 2,600 | 900 |
| 2024-05-07 | 899 | 904 | 895 | 897 | 3,300 | 897 |
| 2024-05-02 | 893 | 902 | 892 | 897 | 1,100 | 897 |
| 2024-05-01 | 895 | 895 | 892 | 893 | 300 | 893 |
| 2024-04-30 | 900 | 901 | 890 | 900 | 1,300 | 900 |
| 2024-04-26 | 890 | 901 | 890 | 901 | 1,000 | 901 |
| 2024-04-25 | 901 | 907 | 896 | 897 | 3,500 | 897 |
| 2024-04-24 | 899 | 906 | 896 | 906 | 5,200 | 906 |
| 2024-04-23 | 898 | 900 | 890 | 893 | 1,500 | 893 |
| 2024-04-22 | 900 | 906 | 890 | 894 | 3,300 | 894 |
| 2024-04-19 | 902 | 902 | 880 | 902 | 11,300 | 902 |
| 2024-04-18 | 900 | 904 | 891 | 902 | 3,500 | 902 |
| 2024-04-17 | 904 | 904 | 885 | 900 | 10,400 | 900 |
| 2024-04-16 | 920 | 920 | 902 | 905 | 7,400 | 905 |
| 2024-04-15 | 912 | 920 | 901 | 920 | 3,600 | 920 |
| 2024-04-12 | 892 | 919 | 892 | 912 | 7,100 | 912 |
| 2024-04-11 | 890 | 891 | 888 | 891 | 3,500 | 891 |
| 2024-04-10 | 884 | 888 | 872 | 886 | 4,500 | 886 |
| 2024-04-09 | 880 | 886 | 880 | 884 | 3,300 | 884 |
| 2024-04-08 | 876 | 887 | 876 | 878 | 3,400 | 878 |
| 2024-04-05 | 880 | 881 | 870 | 874 | 9,900 | 874 |
| 2024-04-04 | 890 | 892 | 882 | 882 | 6,400 | 882 |
| 2024-04-03 | 892 | 892 | 881 | 887 | 2,500 | 887 |
| 2024-04-02 | 914 | 914 | 890 | 892 | 12,500 | 892 |
| 2024-04-01 | 924 | 934 | 907 | 913 | 6,000 | 913 |
| 2024-03-29 | 918 | 930 | 917 | 925 | 8,300 | 925 |
| 2024-03-28 | 917 | 919 | 903 | 915 | 20,400 | 915 |
| 2024-03-27 | 931 | 931 | 916 | 928 | 5,300 | 928 |
| 2024-03-26 | 921 | 938 | 912 | 921 | 5,900 | 921 |
| 2024-03-25 | 920 | 934 | 915 | 915 | 6,100 | 915 |
| 2024-03-22 | 939 | 939 | 899 | 910 | 39,500 | 910 |
| 2024-03-21 | 932 | 948 | 929 | 940 | 8,100 | 940 |
| 2024-03-19 | 941 | 951 | 929 | 929 | 10,100 | 929 |
| 2024-03-18 | 988 | 988 | 938 | 955 | 20,100 | 955 |
| 2024-03-15 | 948 | 990 | 941 | 970 | 24,600 | 970 |
| 2024-03-14 | 929 | 950 | 929 | 949 | 19,900 | 949 |
| 2024-03-13 | 911 | 923 | 911 | 918 | 6,700 | 918 |
| 2024-03-12 | 900 | 913 | 895 | 909 | 6,000 | 909 |
| 2024-03-11 | 902 | 905 | 894 | 900 | 8,500 | 900 |
| 2024-03-08 | 900 | 912 | 898 | 905 | 5,700 | 905 |
| 2024-03-07 | 905 | 910 | 900 | 901 | 9,400 | 901 |
| 2024-03-06 | 903 | 911 | 903 | 905 | 1,400 | 905 |
| 2024-03-05 | 900 | 906 | 891 | 901 | 5,600 | 901 |
| 2024-03-04 | 928 | 928 | 895 | 900 | 29,700 | 900 |
| 2024-03-01 | 940 | 945 | 930 | 933 | 7,600 | 933 |
| 2024-02-29 | 935 | 943 | 930 | 930 | 7,400 | 930 |
| 2024-02-28 | 923 | 968 | 923 | 945 | 16,900 | 945 |
| 2024-02-27 | 937 | 973 | 922 | 922 | 73,000 | 922 |
| 2024-02-26 | 922 | 944 | 922 | 943 | 33,900 | 943 |
| 2024-02-22 | 882 | 922 | 882 | 922 | 25,000 | 922 |
| 2024-02-21 | 877 | 886 | 877 | 882 | 3,800 | 882 |
| 2024-02-20 | 877 | 883 | 873 | 877 | 10,000 | 877 |
| 2024-02-19 | 881 | 881 | 870 | 877 | 6,500 | 877 |
| 2024-02-16 | 888 | 888 | 868 | 880 | 10,400 | 880 |
| 2024-02-15 | 865 | 880 | 861 | 880 | 8,900 | 880 |
| 2024-02-14 | 861 | 872 | 860 | 862 | 7,200 | 862 |
| 2024-02-13 | 858 | 876 | 857 | 860 | 45,900 | 860 |
| 2024-02-09 | 891 | 891 | 873 | 879 | 21,700 | 879 |
| 2024-02-08 | 882 | 891 | 880 | 888 | 11,800 | 888 |
| 2024-02-07 | 892 | 894 | 881 | 892 | 11,000 | 892 |
| 2024-02-06 | 893 | 894 | 883 | 887 | 2,600 | 887 |
| 2024-02-05 | 890 | 892 | 878 | 892 | 5,400 | 892 |
| 2024-02-02 | 893 | 893 | 880 | 885 | 7,900 | 885 |
| 2024-02-01 | 895 | 895 | 885 | 893 | 6,400 | 893 |
| 2024-01-31 | 893 | 895 | 880 | 895 | 7,400 | 895 |
| 2024-01-30 | 885 | 891 | 879 | 891 | 14,900 | 891 |
| 2024-01-29 | 888 | 891 | 878 | 882 | 18,200 | 882 |
| 2024-01-26 | 886 | 886 | 872 | 879 | 7,400 | 879 |
| 2024-01-25 | 874 | 884 | 874 | 884 | 8,100 | 884 |
| 2024-01-24 | 876 | 880 | 872 | 875 | 8,100 | 875 |
| 2024-01-23 | 884 | 884 | 870 | 876 | 12,300 | 876 |
| 2024-01-22 | 880 | 884 | 875 | 884 | 11,100 | 884 |
| 2024-01-19 | 886 | 886 | 873 | 880 | 5,600 | 880 |
| 2024-01-18 | 865 | 881 | 863 | 881 | 4,000 | 881 |
| 2024-01-17 | 883 | 890 | 868 | 868 | 20,900 | 868 |
| 2024-01-16 | 898 | 898 | 881 | 881 | 12,900 | 881 |
| 2024-01-15 | 891 | 903 | 883 | 887 | 21,400 | 887 |
| 2024-01-12 | 893 | 896 | 881 | 881 | 8,200 | 881 |
| 2024-01-11 | 888 | 909 | 887 | 893 | 22,600 | 893 |
| 2024-01-10 | 897 | 897 | 866 | 888 | 30,700 | 888 |
| 2024-01-09 | 899 | 899 | 881 | 887 | 32,300 | 887 |
| 2024-01-05 | 885 | 1,022 | 872 | 895 | 421,300 | 895 |
| 2024-01-04 | 867 | 886 | 860 | 872 | 12,800 | 872 |
分割・併合履歴 ： なし
