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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 133 | 134 | 133 | 134 | 3,300 | 134 |
| 2024-04-22 | 134 | 134 | 132 | 133 | 6,700 | 133 |
| 2024-04-19 | 135 | 135 | 131 | 133 | 45,300 | 133 |
| 2024-04-18 | 133 | 135 | 133 | 135 | 12,800 | 135 |
| 2024-04-17 | 133 | 134 | 132 | 133 | 5,700 | 133 |
| 2024-04-16 | 135 | 136 | 132 | 133 | 30,100 | 133 |
| 2024-04-15 | 136 | 136 | 135 | 135 | 5,200 | 135 |
| 2024-04-12 | 136 | 136 | 135 | 136 | 6,300 | 136 |
| 2024-04-11 | 135 | 136 | 134 | 136 | 50,300 | 136 |
| 2024-04-10 | 138 | 138 | 135 | 135 | 70,600 | 135 |
| 2024-04-09 | 139 | 140 | 138 | 138 | 9,000 | 138 |
| 2024-04-08 | 140 | 140 | 138 | 139 | 8,900 | 139 |
| 2024-04-05 | 139 | 140 | 138 | 140 | 8,600 | 140 |
| 2024-04-04 | 137 | 140 | 136 | 139 | 27,500 | 139 |
| 2024-04-03 | 135 | 137 | 134 | 137 | 6,600 | 137 |
| 2024-04-02 | 137 | 138 | 134 | 135 | 27,100 | 135 |
| 2024-04-01 | 137 | 138 | 136 | 137 | 10,300 | 137 |
| 2024-03-29 | 138 | 138 | 136 | 137 | 11,100 | 137 |
| 2024-03-28 | 137 | 138 | 137 | 138 | 5,600 | 138 |
| 2024-03-27 | 137 | 138 | 136 | 137 | 9,600 | 137 |
| 2024-03-26 | 139 | 139 | 137 | 138 | 20,000 | 138 |
| 2024-03-25 | 140 | 140 | 138 | 139 | 15,700 | 139 |
| 2024-03-22 | 139 | 140 | 137 | 139 | 19,400 | 139 |
| 2024-03-21 | 139 | 140 | 138 | 138 | 29,100 | 138 |
| 2024-03-19 | 138 | 139 | 138 | 138 | 10,000 | 138 |
| 2024-03-18 | 138 | 139 | 137 | 138 | 26,100 | 138 |
| 2024-03-15 | 137 | 137 | 135 | 136 | 33,200 | 136 |
| 2024-03-14 | 136 | 137 | 135 | 137 | 25,800 | 137 |
| 2024-03-13 | 141 | 141 | 135 | 137 | 154,600 | 137 |
| 2024-03-12 | 140 | 146 | 138 | 146 | 84,200 | 146 |
| 2024-03-11 | 138 | 140 | 136 | 138 | 41,400 | 138 |
| 2024-03-08 | 137 | 138 | 136 | 138 | 11,500 | 138 |
| 2024-03-07 | 136 | 138 | 135 | 136 | 10,600 | 136 |
| 2024-03-06 | 136 | 138 | 135 | 138 | 5,600 | 138 |
| 2024-03-05 | 135 | 137 | 135 | 135 | 3,700 | 135 |
| 2024-03-04 | 138 | 138 | 136 | 136 | 8,900 | 136 |
| 2024-03-01 | 137 | 140 | 135 | 136 | 23,600 | 136 |
| 2024-02-29 | 136 | 137 | 136 | 136 | 6,100 | 136 |
| 2024-02-28 | 138 | 138 | 136 | 136 | 9,700 | 136 |
| 2024-02-27 | 138 | 138 | 136 | 137 | 14,000 | 137 |
| 2024-02-26 | 137 | 139 | 136 | 138 | 26,700 | 138 |
| 2024-02-22 | 136 | 138 | 135 | 137 | 43,800 | 137 |
| 2024-02-21 | 134 | 136 | 134 | 135 | 23,100 | 135 |
| 2024-02-20 | 133 | 134 | 133 | 134 | 7,900 | 134 |
| 2024-02-19 | 131 | 134 | 131 | 133 | 18,200 | 133 |
| 2024-02-16 | 130 | 134 | 130 | 132 | 19,500 | 132 |
| 2024-02-15 | 134 | 135 | 130 | 131 | 53,900 | 131 |
| 2024-02-14 | 136 | 137 | 133 | 135 | 31,400 | 135 |
| 2024-02-13 | 135 | 137 | 135 | 137 | 8,800 | 137 |
| 2024-02-09 | 135 | 138 | 135 | 136 | 24,200 | 136 |
| 2024-02-08 | 136 | 138 | 135 | 138 | 4,300 | 138 |
| 2024-02-07 | 136 | 137 | 136 | 137 | 6,200 | 137 |
| 2024-02-06 | 138 | 138 | 134 | 137 | 27,500 | 137 |
| 2024-02-05 | 137 | 138 | 136 | 138 | 12,000 | 138 |
| 2024-02-02 | 137 | 138 | 136 | 138 | 7,000 | 138 |
| 2024-02-01 | 138 | 139 | 136 | 137 | 12,100 | 137 |
| 2024-01-31 | 138 | 138 | 136 | 138 | 7,700 | 138 |
| 2024-01-30 | 137 | 138 | 136 | 137 | 20,600 | 137 |
| 2024-01-29 | 135 | 139 | 135 | 137 | 52,500 | 137 |
| 2024-01-26 | 133 | 135 | 133 | 134 | 29,800 | 134 |
| 2024-01-25 | 134 | 135 | 133 | 133 | 7,100 | 133 |
| 2024-01-24 | 135 | 135 | 134 | 134 | 1,300 | 134 |
| 2024-01-23 | 135 | 136 | 133 | 134 | 13,000 | 134 |
| 2024-01-22 | 136 | 136 | 134 | 136 | 11,000 | 136 |
| 2024-01-19 | 135 | 135 | 134 | 134 | 6,800 | 134 |
| 2024-01-18 | 135 | 135 | 133 | 135 | 12,400 | 135 |
| 2024-01-17 | 135 | 136 | 134 | 134 | 5,500 | 134 |
| 2024-01-16 | 133 | 136 | 133 | 136 | 18,300 | 136 |
| 2024-01-15 | 134 | 134 | 132 | 133 | 22,500 | 133 |
| 2024-01-12 | 134 | 134 | 133 | 133 | 15,400 | 133 |
| 2024-01-11 | 134 | 135 | 133 | 135 | 8,800 | 135 |
| 2024-01-10 | 134 | 135 | 134 | 134 | 12,700 | 134 |
| 2024-01-09 | 136 | 136 | 134 | 134 | 15,700 | 134 |
| 2024-01-05 | 134 | 136 | 134 | 135 | 57,100 | 135 |
| 2024-01-04 | 132 | 135 | 130 | 134 | 40,600 | 134 |
分割・併合履歴 ： [2006-03-27]1株→2株
