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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 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