7831 (株)ウイルコホールディングスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-11-21	77	78	77	78	72,800	78
2025-11-20	79	79	77	78	47,100	78
2025-11-19	79	79	78	78	43,800	78
2025-11-18	79	79	78	79	37,100	79
2025-11-17	79	80	78	80	58,800	80
2025-11-14	80	82	78	80	97,200	80
2025-11-13	81	81	79	80	30,900	80
2025-11-12	81	81	80	81	40,200	81
2025-11-11	81	82	80	81	64,300	81
2025-11-10	81	83	80	83	41,500	83
2025-11-07	82	82	80	81	37,700	81
2025-11-06	83	84	80	82	94,200	82
2025-11-05	82	85	79	83	187,500	83
2025-11-04	79	85	79	83	234,500	83
2025-10-31	82	85	82	82	105,200	82
2025-10-30	83	86	82	84	205,500	84
2025-10-29	104	112	87	88	1,771,200	88
2025-10-28	94	95	93	94	23,600	94
2025-10-27	95	96	94	94	45,300	94
2025-10-24	96	97	96	96	35,600	96
2025-10-23	94	97	93	96	77,900	96
2025-10-22	94	97	94	97	76,900	97
2025-10-21	96	96	92	94	440,300	94
2025-10-20	99	99	96	96	56,200	96
2025-10-17	100	100	97	97	54,800	97
2025-10-16	98	101	98	100	38,400	100
2025-10-15	98	101	97	99	76,900	99
2025-10-14	100	101	92	98	154,300	98
2025-10-10	102	102	100	101	35,200	101
2025-10-09	100	104	100	101	112,300	101
2025-10-08	101	103	99	99	157,200	99
2025-10-07	103	103	100	100	67,500	100
2025-10-06	101	103	100	103	150,800	103
2025-10-03	102	102	98	100	81,000	100
2025-10-02	105	109	98	101	237,100	101
2025-10-01	110	110	98	100	459,300	100
2025-09-30	114	114	108	109	163,100	109
2025-09-29	114	115	114	114	11,000	114
2025-09-26	113	116	113	114	117,700	114
2025-09-25	113	118	113	116	66,200	116
2025-09-24	113	115	113	113	18,300	113
2025-09-22	114	115	114	114	36,100	114
2025-09-19	114	115	113	114	73,200	114
2025-09-18	118	118	111	113	155,700	113
2025-09-17	120	120	118	118	62,700	118
2025-09-16	123	123	119	119	75,500	119
2025-09-12	124	124	120	122	58,600	122
2025-09-11	120	125	119	123	141,600	123
2025-09-10	119	121	118	121	43,800	121
2025-09-09	118	119	118	118	8,800	118
2025-09-08	117	119	117	119	25,400	119
2025-09-05	120	120	118	118	22,800	118
2025-09-04	119	121	119	119	16,500	119
2025-09-03	121	121	120	120	13,100	120
2025-09-02	121	121	120	121	7,900	121
2025-09-01	123	123	118	120	48,500	120
2025-08-29	122	123	121	123	11,000	123
2025-08-28	122	123	122	123	2,400	123
2025-08-27	123	124	123	123	4,100	123
2025-08-26	122	124	122	124	25,100	124
2025-08-25	123	123	121	123	22,700	123
2025-08-22	121	122	120	121	15,300	121
2025-08-21	121	121	120	121	11,900	121
2025-08-20	120	120	119	120	9,800	120
2025-08-19	121	121	119	120	10,500	120
2025-08-18	120	121	119	121	28,900	121
2025-08-15	119	121	119	119	16,900	119
2025-08-14	119	120	118	120	23,700	120
2025-08-13	120	121	118	120	29,200	120
2025-08-12	119	122	119	121	19,600	121
2025-08-08	119	125	116	118	127,800	118
2025-08-07	120	120	119	120	21,800	120
2025-08-06	120	120	119	120	29,700	120
2025-08-05	119	120	119	120	15,200	120
2025-08-04	120	120	119	119	12,700	119
2025-08-01	121	121	120	121	9,600	121
2025-07-31	122	122	121	121	7,800	121
2025-07-30	121	121	120	120	3,900	120
2025-07-29	122	122	121	122	6,700	122
2025-07-28	121	122	121	122	18,400	122
2025-07-25	123	123	120	122	23,800	122
2025-07-24	123	123	123	123	2,900	123
2025-07-23	125	125	123	124	10,900	124
2025-07-22	123	125	123	124	5,300	124
2025-07-18	124	124	122	124	11,600	124
2025-07-17	124	125	123	123	23,400	123
2025-07-16	123	124	122	124	4,900	124
2025-07-15	124	124	122	122	17,400	122
2025-07-14	122	124	122	124	15,200	124
2025-07-11	123	124	123	123	7,300	123
2025-07-10	124	124	123	123	3,000	123
2025-07-09	124	124	123	124	12,300	124
2025-07-08	123	123	122	123	1,900	123
2025-07-07	123	123	122	122	5,000	122
2025-07-04	123	124	123	123	10,900	123
2025-07-03	124	124	124	124	1,600	124
2025-07-02	124	125	123	124	4,000	124
2025-07-01	127	127	124	124	20,700	124
2025-06-30	125	127	125	126	12,300	126
2025-06-27	125	125	124	124	6,100	124
2025-06-26	125	125	124	125	3,400	125
2025-06-25	124	125	124	125	5,500	125
2025-06-24	124	126	124	124	8,000	124
2025-06-23	126	127	124	125	18,400	125
2025-06-20	126	126	125	126	17,300	126
2025-06-19	125	126	124	124	11,900	124
2025-06-18	122	125	122	125	7,900	125
2025-06-17	121	123	121	122	6,500	122
2025-06-16	123	123	120	121	45,200	121
2025-06-13	124	125	121	125	55,200	125
2025-06-12	123	125	123	124	5,300	124
2025-06-11	122	123	122	123	1,800	123
2025-06-10	124	124	122	123	3,500	123
2025-06-09	123	125	123	123	5,900	123
2025-06-06	123	123	122	123	3,900	123
2025-06-05	123	124	122	122	1,900	122
2025-06-04	122	124	122	123	9,000	123
2025-06-03	123	124	122	122	26,200	122
2025-06-02	122	124	122	123	5,700	123
2025-05-30	123	123	122	123	6,000	123
2025-05-29	125	125	121	122	17,800	122
2025-05-28	120	126	120	125	49,000	125
2025-05-27	122	125	119	119	182,300	119
2025-05-26	123	123	121	122	25,600	122
2025-05-23	127	127	123	123	23,200	123
2025-05-22	123	127	123	126	30,800	126
2025-05-21	125	125	121	123	112,800	123
2025-05-20	122	126	122	125	43,200	125
2025-05-19	122	122	122	122	2,600	122
2025-05-16	122	124	121	124	11,000	124
2025-05-15	121	122	120	122	5,200	122
2025-05-14	121	121	119	121	10,500	121
2025-05-13	122	122	120	120	7,400	120
2025-05-12	120	121	119	121	17,300	121
2025-05-09	117	120	117	120	9,100	120
2025-05-08	118	118	117	118	29,100	118
2025-05-07	117	120	117	118	10,700	118
2025-05-02	119	120	118	118	13,100	118
2025-05-01	117	119	117	118	14,500	118
2025-04-30	117	119	114	116	77,400	116
2025-04-28	120	120	117	117	15,100	117
2025-04-25	120	120	119	119	18,700	119
2025-04-24	123	123	120	120	14,900	120
2025-04-23	120	122	119	121	11,300	121
2025-04-22	119	122	119	119	16,100	119
2025-04-21	119	127	117	119	546,200	119
2025-04-18	119	125	114	118	275,200	118
2025-04-17	121	121	118	118	46,700	118
2025-04-16	120	123	118	118	83,800	118
2025-04-15	120	133	119	119	696,800	119
2025-04-14	115	122	115	119	76,400	119
2025-04-11	114	115	114	114	10,800	114
2025-04-10	117	118	115	115	27,300	115
2025-04-09	114	114	112	114	9,600	114
2025-04-08	112	116	112	114	25,500	114
2025-04-07	112	113	108	110	90,600	110
2025-04-04	115	121	114	114	134,100	114
2025-04-03	115	118	115	115	30,100	115
2025-04-02	123	123	118	119	89,200	119
2025-04-01	122	123	121	123	9,300	123
2025-03-31	121	121	120	121	17,500	121
2025-03-28	120	122	119	121	41,100	121
2025-03-27	120	139	118	121	1,356,700	121
2025-03-26	120	121	118	120	22,100	120
2025-03-25	120	120	118	120	104,200	120
2025-03-24	133	133	114	121	618,600	121
2025-03-21	116	141	116	138	720,200	138
2025-03-19	116	117	115	115	38,400	115
2025-03-18	117	117	115	116	17,500	116
2025-03-17	116	116	112	116	96,300	116
2025-03-14	116	118	116	117	15,300	117
2025-03-13	118	118	115	117	21,200	117
2025-03-12	115	118	115	117	21,100	117
2025-03-11	115	118	114	116	56,600	116
2025-03-10	117	117	114	116	13,300	116
2025-03-07	116	116	114	115	19,400	115
2025-03-06	115	116	114	116	7,500	116
2025-03-05	114	115	113	115	3,800	115
2025-03-04	115	115	113	113	5,500	113
2025-03-03	116	116	113	115	20,500	115
2025-02-28	113	115	113	114	22,200	114
2025-02-27	114	116	113	114	30,700	114
2025-02-26	115	115	113	113	15,000	113
2025-02-25	112	114	112	114	6,900	114
2025-02-21	114	115	113	113	6,700	113
2025-02-20	115	115	113	114	9,100	114
2025-02-19	114	115	114	114	5,600	114
2025-02-18	113	115	113	115	10,500	115
2025-02-17	113	115	113	114	3,800	114
2025-02-14	114	115	113	114	7,200	114
2025-02-13	114	114	113	113	10,900	113
2025-02-12	112	114	112	112	18,400	112
2025-02-10	112	112	111	112	13,600	112
2025-02-07	110	112	110	111	22,600	111
2025-02-06	110	111	109	110	18,600	110
2025-02-05	111	111	110	110	9,900	110
2025-02-04	111	111	110	111	1,900	111
2025-02-03	110	111	110	110	19,600	110
2025-01-31	109	111	107	111	39,500	111
2025-01-30	112	112	109	110	40,900	110
2025-01-29	111	112	111	112	11,100	112
2025-01-28	112	113	111	111	32,800	111
2025-01-27	112	113	111	112	25,000	112
2025-01-24	112	113	111	111	10,600	111
2025-01-23	113	113	111	111	4,000	111
2025-01-22	111	112	111	112	3,400	112
2025-01-21	112	112	110	111	8,600	111
2025-01-20	110	113	110	112	29,500	112
2025-01-17	109	111	109	110	12,000	110
2025-01-16	111	111	110	110	4,900	110
2025-01-15	110	112	110	110	10,300	110
2025-01-14	111	111	110	110	10,500	110
2025-01-10	111	111	111	111	1,900	111
2025-01-09	112	112	110	111	14,300	111
2025-01-08	112	113	111	112	17,200	112
2025-01-07	113	113	112	113	3,500	113
2025-01-06	113	114	111	112	6,500	112

分割・併合履歴： [2006-03-27]1株→2株

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日

7831 (株)ウイルコホールディングス の時系列データ [2025年度]

7831 (株)ウイルコホールディングスの時系列データ [2025年度]