7831 (株)ウイルコホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0313313513313521,600135
2022-09-3013513613313446,300134
2022-09-2913813913513649,400136
2022-09-28139139133135115,600135
2022-09-2714014113813928,100139
2022-09-2614014213814158,500141
2022-09-2214014214014017,600140
2022-09-2114114214014166,000141
2022-09-2014414414114270,400142
2022-09-16142146142143132,400143
2022-09-15142159141142546,600142
2022-09-1414214314114242,100142
2022-09-13143144141143221,200143
2022-09-12146148144146131,900146
2022-09-0914314514314529,000145
2022-09-0814314514214431,200144
2022-09-0714614614314332,600143
2022-09-0614714814514650,200146
2022-09-0514614814414855,800148
2022-09-0214614814514633,800146
2022-09-0114514714514626,900146
2022-08-3114314814314670,900146
2022-08-30145146143144104,000144
2022-08-2914114514114536,900145
2022-08-2614214414214339,000143
2022-08-2514314414214228,200142
2022-08-2414214314114323,200143
2022-08-2314014214014219,500142
2022-08-2214314314114114,300141
2022-08-1914414414214310,200143
2022-08-181431431421437,700143
2022-08-1714414414314312,500143
2022-08-1614414414214410,100144
2022-08-1514414414214427,400144
2022-08-1214214414014392,600143
2022-08-1014114314114111,600141
2022-08-091431431421437,700143
2022-08-0814314414214314,700143
2022-08-0514314414214421,700144
2022-08-041441441421434,700143
2022-08-031431441421443,800144
2022-08-021441441421435,600143
2022-08-011431441421447,700144
2022-07-2914414414314311,400143
2022-07-2814414514214323,300143
2022-07-2714214414214410,700144
2022-07-2614214414214318,500143
2022-07-251441441431434,600143
2022-07-2214314414214420,500144
2022-07-2114214314114210,200142
2022-07-2014214314114216,700142
2022-07-1914214314114218,700142
2022-07-1514214214114213,900142
2022-07-1414114214114213,400142
2022-07-131421421411418,400141
2022-07-121421421411417,900141
2022-07-1114214214114213,200142
2022-07-0814314314114110,300141
2022-07-0714114314114219,700142
2022-07-0614114214014023,500140
2022-07-0514114214114215,800142
2022-07-0414114314014315,100143
2022-07-0114114213914128,600141
2022-06-3014114214014017,400140
2022-06-2914114214014024,500140
2022-06-2814314314014139,000141
2022-06-271421431421439,200143
2022-06-2414214314214312,600143
2022-06-23142143141141113,300141
2022-06-2214414414114231,200142
2022-06-2114514514114330,900143
2022-06-2014514514114572,700145
2022-06-1714514514014480,700144
2022-06-1614714814514551,200145
2022-06-1514814914514528,500145
2022-06-1414614914514935,400149
2022-06-1314614814614758,700147
2022-06-1015015014714971,400149
2022-06-091481491481498,500149
2022-06-0814915014814911,900149
2022-06-0714815014814916,600149
2022-06-06147149146147101,100147
2022-06-031481481471482,900148
2022-06-0214614814614812,100148
2022-06-0114714914714724,400147
2022-05-311481481471473,800147
2022-05-3014914914814933,000149
2022-05-27149149146147136,100147
2022-05-26146149146149269,400149
2022-05-25150152145145229,100145
2022-05-2414714814614719,000147
2022-05-2314814914714719,900147
2022-05-2014714814614853,200148
2022-05-1914614814514718,300147
2022-05-1814814914714762,000147
2022-05-1714714814714815,900148
2022-05-1614914914714828,300148
2022-05-131491491471499,100149
2022-05-1214515014514843,900148
2022-05-111461481461486,900148
2022-05-1014614814614746,000147
2022-05-0914814914714921,700149
2022-05-06146150146150121,600150
2022-05-0214815014715020,300150
2022-04-28149151147149322,900149
2022-04-271481501461506,600150
2022-04-2615015014914918,400149
2022-04-25149149146147116,400147
2022-04-2214915014814979,500149
2022-04-2115115214915043,900150
2022-04-2015315315115221,300152
2022-04-1915215415015331,200153
2022-04-1815115215015247,900152
2022-04-1515115214915210,500152
2022-04-1415215415015248,800152
2022-04-1315115415115227,500152
2022-04-1214815314815256,900152
2022-04-1115215414815065,300150
2022-04-0815115415015274,800152
2022-04-0715115415115356,500153
2022-04-0615315515215232,300152
2022-04-0515415615315435,700154
2022-04-0415215515215318,100153
2022-04-0115115415115236,800152
2022-03-3115315415215415,700154
2022-03-3015315415215411,400154
2022-03-29151153150152113,800152
2022-03-28156156150150225,000150
2022-03-25156156151153154,500153
2022-03-24151156149156103,300156
2022-03-2315215315015224,800152
2022-03-2215015215015223,100152
2022-03-1815015114914947,900149
2022-03-1714815114815044,100150
2022-03-1614714814514844,400148
2022-03-1514414814414677,300146
2022-03-1414715014714764,100147
2022-03-1115015014714825,400148
2022-03-1014715114715037,900150
2022-03-0914614814514656,000146
2022-03-0815215214714748,300147
2022-03-0714715114715061,800150
2022-03-0415615615115129,800151
2022-03-0315515715415617,100156
2022-03-0215615815315377,400153
2022-03-0115415715315745,100157
2022-02-2815215415215477,100154
2022-02-2515215214915141,100151
2022-02-2415215314514893,800148
2022-02-2215115515015440,600154
2022-02-2115015415015245,600152
2022-02-1815015415015264,100152
2022-02-1715215415115231,200152
2022-02-1615215415015130,700151
2022-02-1515415415215321,600153
2022-02-1415115515015534,400155
2022-02-1015415515315420,500154
2022-02-0915315415115419,600154
2022-02-0815115315115318,200153
2022-02-0715215315115151,200151
2022-02-0415215314615246,600152
2022-02-0314915214915226,700152
2022-02-0214615014614948,300149
2022-02-0115015014514572,500145
2022-01-3114815014715022,800150
2022-01-28144147142147102,700147
2022-01-2714915214314386,300143
2022-01-26145158145152122,700152
2022-01-2514815014515051,200150
2022-01-2414714914514923,800149
2022-01-2114614814314846,800148
2022-01-2014714714214753,800147
2022-01-19148149145147118,700147
2022-01-1815015014815013,000150
2022-01-1715115114915014,500150
2022-01-1415215214815176,400151
2022-01-1315015315015245,100152
2022-01-1215015415015420,000154
2022-01-1114715314715328,600153
2022-01-07151153145150123,300150
2022-01-0615215315115325,900153
2022-01-0515315515215424,700154
2022-01-0415315615315430,600154

分割・併合履歴 : [2006-03-27]1株→2株