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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
