7087 (株)ウイルテックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	859	865	858	860	3,300	860
2023-12-28	843	859	843	859	4,600	859
2023-12-27	841	850	835	835	19,000	835
2023-12-26	850	860	840	841	17,100	841
2023-12-25	856	857	851	852	7,200	852
2023-12-22	859	863	858	861	2,400	861
2023-12-21	863	870	859	859	5,700	859
2023-12-20	865	870	856	869	7,900	869
2023-12-19	860	862	855	861	3,100	861
2023-12-18	875	875	852	858	8,900	858
2023-12-15	856	867	856	866	7,700	866
2023-12-14	859	872	857	867	8,700	867
2023-12-13	860	871	856	870	8,600	870
2023-12-12	873	873	861	864	2,600	864
2023-12-11	865	877	862	873	3,900	873
2023-12-08	880	880	865	865	6,200	865
2023-12-07	891	894	883	894	2,100	894
2023-12-06	888	892	876	890	8,100	890
2023-12-05	899	899	886	894	6,900	894
2023-12-04	905	905	888	890	8,500	890
2023-12-01	896	896	875	888	5,500	888
2023-11-30	900	902	895	896	5,800	896
2023-11-29	897	900	885	895	7,800	895
2023-11-28	920	920	892	897	11,000	897
2023-11-27	906	921	893	911	18,800	911
2023-11-24	888	906	875	906	26,700	906
2023-11-22	856	893	856	893	26,700	893
2023-11-21	852	864	852	864	9,000	864
2023-11-20	863	863	850	851	5,900	851
2023-11-17	856	879	856	865	11,000	865
2023-11-16	837	879	826	864	47,400	864
2023-11-15	834	834	818	826	7,500	826
2023-11-14	817	827	816	827	11,900	827
2023-11-13	835	835	817	817	32,400	817
2023-11-10	839	859	818	835	73,300	835
2023-11-09	885	891	873	884	7,300	884
2023-11-08	887	887	877	879	3,700	879
2023-11-07	886	887	882	885	4,200	885
2023-11-06	881	892	872	886	10,300	886
2023-11-02	886	886	870	879	3,600	879
2023-11-01	880	880	870	876	3,500	876
2023-10-31	877	881	870	876	4,200	876
2023-10-30	889	889	873	880	5,600	880
2023-10-27	882	889	882	889	900	889
2023-10-26	887	891	881	881	5,200	881
2023-10-25	890	896	887	893	3,700	893
2023-10-24	887	888	868	888	14,000	888
2023-10-23	895	895	881	894	5,800	894
2023-10-20	891	891	888	889	1,700	889
2023-10-19	896	901	890	896	9,000	896
2023-10-18	885	895	884	895	2,000	895
2023-10-17	903	903	885	885	4,200	885
2023-10-16	908	908	890	890	7,000	890
2023-10-13	904	908	892	908	9,200	908
2023-10-12	908	908	898	904	2,400	904
2023-10-11	905	906	900	900	3,800	900
2023-10-10	891	915	891	905	3,000	905
2023-10-06	898	898	891	891	1,200	891
2023-10-05	880	892	880	892	1,400	892
2023-10-04	888	892	877	880	13,400	880
2023-10-03	900	910	883	909	15,600	909
2023-10-02	906	915	900	900	9,200	900
2023-09-29	923	923	905	906	6,400	906
2023-09-28	905	908	899	900	7,300	900
2023-09-27	912	921	912	915	5,200	915
2023-09-26	915	925	910	916	7,100	916
2023-09-25	914	918	913	915	3,300	915
2023-09-22	908	914	902	914	4,400	914
2023-09-21	915	916	900	908	5,400	908
2023-09-20	912	922	905	915	9,800	915
2023-09-19	929	929	914	914	11,800	914
2023-09-15	907	916	907	914	6,600	914
2023-09-14	903	908	900	900	10,200	900
2023-09-13	905	905	895	900	4,900	900
2023-09-12	908	910	893	904	9,500	904
2023-09-11	906	906	900	904	7,200	904
2023-09-08	915	915	901	904	9,600	904
2023-09-07	915	915	906	910	7,700	910
2023-09-06	914	916	908	914	5,600	914
2023-09-05	910	911	898	909	10,300	909
2023-09-04	901	907	898	905	8,400	905
2023-09-01	895	897	880	896	13,100	896
2023-08-31	893	898	886	892	5,600	892
2023-08-30	903	903	884	888	13,600	888
2023-08-29	889	902	889	899	5,200	899
2023-08-28	893	898	883	888	11,300	888
2023-08-25	875	887	875	887	14,200	887
2023-08-24	880	887	877	880	5,300	880
2023-08-23	876	880	874	874	10,000	874
2023-08-22	873	877	867	873	8,800	873
2023-08-21	862	874	862	869	5,400	869
2023-08-18	860	876	860	864	71,700	864
2023-08-17	868	868	860	862	17,600	862
2023-08-16	876	876	865	869	15,400	869
2023-08-15	893	893	865	876	35,800	876
2023-08-14	890	899	878	884	24,700	884
2023-08-10	881	899	860	881	103,400	881
2023-08-09	952	983	947	960	39,800	960
2023-08-08	955	959	947	951	7,500	951
2023-08-07	937	955	928	955	9,100	955
2023-08-04	929	945	929	937	3,900	937
2023-08-03	950	950	934	934	12,200	934
2023-08-02	945	957	944	955	13,700	955
2023-08-01	941	953	939	947	9,900	947
2023-07-31	935	940	927	933	7,200	933
2023-07-28	921	934	908	930	16,400	930
2023-07-27	923	924	916	919	7,500	919
2023-07-26	916	926	909	923	13,900	923
2023-07-25	920	921	913	916	11,600	916
2023-07-24	909	916	908	912	19,500	912
2023-07-21	911	914	905	909	16,800	909
2023-07-20	913	913	900	911	19,600	911
2023-07-19	920	928	904	910	25,400	910
2023-07-18	911	915	906	914	15,800	914
2023-07-14	913	913	904	911	4,300	911
2023-07-13	907	912	906	907	5,700	907
2023-07-12	907	910	901	909	9,000	909
2023-07-11	912	915	904	906	9,800	906
2023-07-10	913	918	905	908	8,000	908
2023-07-07	901	913	901	913	10,000	913
2023-07-06	915	921	900	909	25,100	909
2023-07-05	914	917	908	913	9,300	913
2023-07-04	915	915	905	910	10,400	910
2023-07-03	919	919	904	913	10,900	913
2023-06-30	917	917	901	904	11,300	904
2023-06-29	903	909	899	908	6,900	908
2023-06-28	900	908	898	903	11,200	903
2023-06-27	892	900	888	900	17,600	900
2023-06-26	897	907	891	893	30,200	893
2023-06-23	916	919	894	905	31,300	905
2023-06-22	919	919	905	907	9,800	907
2023-06-21	912	930	911	921	15,800	921
2023-06-20	910	918	904	910	9,600	910
2023-06-19	910	912	901	907	11,700	907
2023-06-16	901	909	897	909	14,300	909
2023-06-15	910	910	900	906	18,700	906
2023-06-14	914	916	891	910	22,200	910
2023-06-13	922	934	901	910	27,600	910
2023-06-12	908	932	908	924	11,500	924
2023-06-09	898	911	898	908	12,300	908
2023-06-08	896	904	896	898	12,700	898
2023-06-07	898	903	891	894	4,900	894
2023-06-06	890	897	890	897	7,700	897
2023-06-05	894	905	894	896	11,100	896
2023-06-02	889	895	881	894	5,100	894
2023-06-01	886	891	879	885	9,200	885
2023-05-31	886	892	885	889	4,100	889
2023-05-30	896	901	888	889	8,200	889
2023-05-29	890	903	884	902	17,600	902
2023-05-26	892	896	886	889	6,400	889
2023-05-25	892	900	889	892	7,300	892
2023-05-24	891	893	887	892	7,600	892
2023-05-23	891	898	881	891	16,600	891
2023-05-22	893	893	881	891	7,700	891
2023-05-19	881	898	880	893	40,600	893
2023-05-18	902	910	884	886	46,900	886
2023-05-17	899	902	887	902	13,600	902
2023-05-16	924	924	885	899	46,800	899
2023-05-15	909	922	899	910	38,100	910
2023-05-12	889	908	875	902	52,900	902
2023-05-11	1,040	1,090	851	889	345,100	889
2023-05-10	1,010	1,024	1,010	1,021	11,500	1,021
2023-05-09	1,007	1,014	1,003	1,010	9,400	1,010
2023-05-08	1,001	1,004	996	999	11,100	999
2023-05-02	1,011	1,017	997	1,005	6,400	1,005
2023-05-01	1,000	1,007	999	1,005	7,000	1,005
2023-04-28	987	996	981	992	5,400	992
2023-04-27	973	982	972	982	2,900	982
2023-04-26	992	995	971	981	8,100	981
2023-04-25	1,004	1,010	987	991	11,600	991
2023-04-24	1,005	1,006	1,002	1,002	2,400	1,002
2023-04-21	1,012	1,013	1,000	1,005	9,900	1,005
2023-04-20	1,016	1,017	1,004	1,011	10,400	1,011
2023-04-19	1,004	1,018	1,004	1,011	8,600	1,011
2023-04-18	999	1,010	999	1,000	4,200	1,000
2023-04-17	1,026	1,026	989	1,001	13,000	1,001
2023-04-14	1,000	1,009	994	1,005	4,100	1,005
2023-04-13	992	999	983	998	3,600	998
2023-04-12	977	997	977	997	9,400	997
2023-04-11	971	988	971	982	3,300	982
2023-04-10	970	985	968	968	8,000	968
2023-04-07	980	985	964	970	6,400	970
2023-04-06	990	998	975	980	16,100	980
2023-04-05	1,006	1,006	969	990	22,600	990
2023-04-04	1,018	1,018	997	1,000	11,700	1,000
2023-04-03	1,027	1,030	1,013	1,018	4,700	1,018
2023-03-31	1,014	1,029	1,014	1,027	6,900	1,027
2023-03-30	1,013	1,013	997	1,010	15,300	1,010
2023-03-29	1,020	1,020	1,002	1,005	9,300	1,005
2023-03-28	1,007	1,020	987	1,020	17,100	1,020
2023-03-27	1,004	1,034	983	1,000	13,300	1,000
2023-03-24	1,002	1,002	991	996	3,500	996
2023-03-23	992	1,002	992	1,002	5,100	1,002
2023-03-22	1,009	1,010	989	999	6,400	999
2023-03-20	1,001	1,004	983	996	10,500	996
2023-03-17	990	1,017	980	1,009	25,200	1,009
2023-03-16	988	988	966	988	13,300	988
2023-03-15	974	1,003	963	993	18,100	993
2023-03-14	952	959	931	959	28,700	959
2023-03-13	995	1,011	951	965	60,500	965
2023-03-10	1,047	1,047	1,020	1,021	19,600	1,021
2023-03-09	1,053	1,064	1,035	1,048	18,200	1,048
2023-03-08	1,040	1,045	1,036	1,044	3,500	1,044
2023-03-07	1,046	1,046	1,031	1,040	7,200	1,040
2023-03-06	1,035	1,052	1,033	1,045	9,100	1,045
2023-03-03	1,020	1,034	1,020	1,033	7,400	1,033
2023-03-02	1,014	1,026	1,014	1,016	11,200	1,016
2023-03-01	1,027	1,027	1,013	1,016	3,100	1,016
2023-02-28	1,028	1,028	1,016	1,020	8,200	1,020
2023-02-27	1,012	1,024	1,010	1,020	11,100	1,020
2023-02-24	1,011	1,028	1,011	1,020	10,400	1,020
2023-02-22	1,043	1,043	1,007	1,024	28,900	1,024
2023-02-21	1,050	1,050	1,031	1,043	9,300	1,043
2023-02-20	1,056	1,058	1,038	1,050	19,900	1,050
2023-02-17	1,060	1,065	1,040	1,060	17,400	1,060
2023-02-16	1,034	1,060	1,015	1,057	20,800	1,057
2023-02-15	1,006	1,017	1,001	1,017	28,100	1,017
2023-02-14	1,028	1,028	1,003	1,006	22,400	1,006
2023-02-13	1,026	1,037	1,010	1,028	17,300	1,028
2023-02-10	1,053	1,053	1,008	1,010	56,300	1,010
2023-02-09	962	1,104	958	1,038	303,000	1,038
2023-02-08	961	972	961	964	12,400	964
2023-02-07	956	966	956	960	6,100	960
2023-02-06	967	967	954	957	4,500	957
2023-02-03	937	964	937	964	6,400	964
2023-02-02	954	955	920	938	8,700	938
2023-02-01	944	952	940	952	5,200	952
2023-01-31	962	962	944	947	7,300	947
2023-01-30	972	972	951	961	12,700	961
2023-01-27	954	963	942	948	5,800	948
2023-01-26	965	965	949	955	7,200	955
2023-01-25	946	965	925	961	19,900	961
2023-01-24	979	979	940	945	25,600	945
2023-01-23	987	997	961	961	25,400	961
2023-01-20	989	995	957	968	38,000	968
2023-01-19	942	1,000	930	1,000	71,100	1,000
2023-01-18	917	960	889	957	51,400	957
2023-01-17	903	903	877	877	11,600	877
2023-01-16	880	919	870	903	28,900	903
2023-01-13	853	870	853	870	4,800	870
2023-01-12	872	878	851	853	6,400	853
2023-01-11	874	875	867	868	5,200	868
2023-01-10	868	875	864	869	9,300	869
2023-01-06	858	858	849	858	2,700	858
2023-01-05	858	867	838	855	9,600	855
2023-01-04	862	868	850	861	16,200	861

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7087 (株)ウイルテック の時系列データ [2023年度]

7087 (株)ウイルテックの時系列データ [2023年度]