7831 (株)ウイルコホールディングス 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
2023-06-0913713813513811,500138
2023-06-0813413713413712,900137
2023-06-071361361351355,400135
2023-06-0613613613513613,700136
2023-06-0513413613413621,900136
2023-06-021341351331351,100135
2023-06-011331351331332,400133
2023-05-3113313513213410,500134
2023-05-3013413613413411,100134
2023-05-291331351331343,400134
2023-05-2613213413113310,800133
2023-05-251301321291324,700132
2023-05-241291311291317,200131
2023-05-231311311291298,700129
2023-05-2213113212913013,000130
2023-05-191311331301325,100132
2023-05-1813313313013112,300131
2023-05-171341341321322,000132
2023-05-161331341321334,400133
2023-05-151341341311328,800132
2023-05-1213413413213311,100133
2023-05-111331341331342,900134
2023-05-101331341331337,700133
2023-05-0913413513213310,800133
2023-05-0813313513313313,900133
2023-05-0213613613213410,900134
2023-05-011351371341368,300136
2023-04-2813513713413632,900136
2023-04-271361361321354,800135
2023-04-2613413613213410,200134
2023-04-2513513613213310,900133
2023-04-241351361341354,500135
2023-04-211361361361362,300136
2023-04-201351361351365,500136
2023-04-191361361351365,900136
2023-04-181341361341363,500136
2023-04-1713613613513513,400135
2023-04-141351351351357,700135
2023-04-131351351341347,400134
2023-04-1213313713313434,900134
2023-04-1113213413213418,200134
2023-04-101331341321337,700133
2023-04-0713513513013215,600132
2023-04-061351351341346,600134
2023-04-0513613613413512,600135
2023-04-0413713713513512,500135
2023-04-0313313813313754,100137
2023-03-3113113313013315,700133
2023-03-3013413413113215,200132
2023-03-291341341321341,800134
2023-03-281321341321333,900133
2023-03-2713113413013317,200133
2023-03-241321321311317,800131
2023-03-231311311301305,200130
2023-03-2213313312513027,900130
2023-03-201311331311326,500132
2023-03-1713213313013014,500130
2023-03-1613113213013230,300132
2023-03-1513413513213312,700133
2023-03-1413513613213444,900134
2023-03-1313813913613836,500138
2023-03-1013814013813918,200139
2023-03-0913713913713830,200138
2023-03-0814014013613816,700138
2023-03-071401401391408,400140
2023-03-0613914013814027,100140
2023-03-031371381371387,400138
2023-03-0213713813613726,900137
2023-03-0113713813613819,300138
2023-02-2813813813613815,300138
2023-02-2713813913713934,700139
2023-02-2414014013713942,000139
2023-02-2213913913613813,200138
2023-02-2113714013613963,200139
2023-02-2013513813513651,700136
2023-02-171341351341357,600135
2023-02-161361361341344,200134
2023-02-151361371341365,600136
2023-02-141351361341355,300135
2023-02-1313713713513711,600137
2023-02-1013613713613716,900137
2023-02-091351351341351,000135
2023-02-081361361351352,300135
2023-02-071361361341347,400134
2023-02-061341351341359,000135
2023-02-0313613613213324,300133
2023-02-0213613613313636,100136
2023-02-011341361341368,000136
2023-01-3113413713413414,600134
2023-01-301331341331346,600134
2023-01-2713213613213356,600133
2023-01-261311321311326,100132
2023-01-2513113213013215,000132
2023-01-241321321311314,300131
2023-01-231311331311327,700132
2023-01-201311321291314,800131
2023-01-19132132131131600131
2023-01-181311321301311,500131
2023-01-17131131130131700131
2023-01-1613013112913018,900130
2023-01-131281301281307,700130
2023-01-121311311301302,100130
2023-01-111301311301308,000130
2023-01-101291301291294,800129
2023-01-061281291271292,600129
2023-01-051291301281287,700128
2023-01-0413113212812830,100128

分割・併合履歴 : [2006-03-27]1株→2株