7831 (株)ウイルコホールディングス 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
2024-07-261331351331332,700133
2024-07-251341351331339,100133
2024-07-2413713713313425,400134
2024-07-231371381361368,000136
2024-07-221361361351367,200136
2024-07-1913613613413510,000135
2024-07-181371371351352,900135
2024-07-171361371351369,100136
2024-07-161361361341369,500136
2024-07-121341361341353,300135
2024-07-1113613613313414,400134
2024-07-1013713713513512,300135
2024-07-091361371361374,400137
2024-07-0813513613513610,100136
2024-07-051371371351353,800135
2024-07-041361361351354,900135
2024-07-0313713713513610,100136
2024-07-021371371361373,400137
2024-07-0113513813513717,700137
2024-06-281351361351368,900136
2024-06-271371371361366,100136
2024-06-2613513713513610,400136
2024-06-251361361351364,100136
2024-06-2413513613513518,600135
2024-06-2113313513313420,200134
2024-06-2013413413313414,900134
2024-06-191331341331337,500133
2024-06-1813213313213213,500132
2024-06-171341341321327,200132
2024-06-1413213313213216,300132
2024-06-1313313313213325,900133
2024-06-12135135131132108,500132
2024-06-1113614213614282,800142
2024-06-1013613613413617,000136
2024-06-071351361351367,800136
2024-06-061351361341366,800136
2024-06-051351361341364,800136
2024-06-041351351341352,900135
2024-06-031341351341351,400135
2024-05-311341351331353,900135
2024-05-3013313513113531,500135
2024-05-291351351341355,600135
2024-05-281351351331334,300133
2024-05-2713513513413514,500135
2024-05-241341351331354,200135
2024-05-231351351341356,900135
2024-05-221341351341352,100135
2024-05-211351351341355,100135
2024-05-201341351331355,900135
2024-05-171341351341343,000134
2024-05-1613413513313510,000135
2024-05-1513313413213414,000134
2024-05-141331331321332,100133
2024-05-131331331321334,800133
2024-05-1013213313113210,000132
2024-05-091331331321339,300133
2024-05-0813213313213210,500132
2024-05-0713213313113213,200132
2024-05-0213413413013142,400131
2024-05-0113413513313418,300134
2024-04-3013313513313410,700134
2024-04-2613413513313411,900134
2024-04-251341351341348,000134
2024-04-241341351341353,700135
2024-04-231331341331343,300134
2024-04-221341341321336,700133
2024-04-1913513513113345,300133
2024-04-1813313513313512,800135
2024-04-171331341321335,700133
2024-04-1613513613213330,100133
2024-04-151361361351355,200135
2024-04-121361361351366,300136
2024-04-1113513613413650,300136
2024-04-1013813813513570,600135
2024-04-091391401381389,000138
2024-04-081401401381398,900139
2024-04-051391401381408,600140
2024-04-0413714013613927,500139
2024-04-031351371341376,600137
2024-04-0213713813413527,100135
2024-04-0113713813613710,300137
2024-03-2913813813613711,100137
2024-03-281371381371385,600138
2024-03-271371381361379,600137
2024-03-2613913913713820,000138
2024-03-2514014013813915,700139
2024-03-2213914013713919,400139
2024-03-2113914013813829,100138
2024-03-1913813913813810,000138
2024-03-1813813913713826,100138
2024-03-1513713713513633,200136
2024-03-1413613713513725,800137
2024-03-13141141135137154,600137
2024-03-1214014613814684,200146
2024-03-1113814013613841,400138
2024-03-0813713813613811,500138
2024-03-0713613813513610,600136
2024-03-061361381351385,600138
2024-03-051351371351353,700135
2024-03-041381381361368,900136
2024-03-0113714013513623,600136
2024-02-291361371361366,100136
2024-02-281381381361369,700136
2024-02-2713813813613714,000137
2024-02-2613713913613826,700138
2024-02-2213613813513743,800137
2024-02-2113413613413523,100135
2024-02-201331341331347,900134
2024-02-1913113413113318,200133
2024-02-1613013413013219,500132
2024-02-1513413513013153,900131
2024-02-1413613713313531,400135
2024-02-131351371351378,800137
2024-02-0913513813513624,200136
2024-02-081361381351384,300138
2024-02-071361371361376,200137
2024-02-0613813813413727,500137
2024-02-0513713813613812,000138
2024-02-021371381361387,000138
2024-02-0113813913613712,100137
2024-01-311381381361387,700138
2024-01-3013713813613720,600137
2024-01-2913513913513752,500137
2024-01-2613313513313429,800134
2024-01-251341351331337,100133
2024-01-241351351341341,300134
2024-01-2313513613313413,000134
2024-01-2213613613413611,000136
2024-01-191351351341346,800134
2024-01-1813513513313512,400135
2024-01-171351361341345,500134
2024-01-1613313613313618,300136
2024-01-1513413413213322,500133
2024-01-1213413413313315,400133
2024-01-111341351331358,800135
2024-01-1013413513413412,700134
2024-01-0913613613413415,700134
2024-01-0513413613413557,100135
2024-01-0413213513013440,600134

分割・併合履歴 : [2006-03-27]1株→2株