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 |
---|---|---|---|---|---|---|
2023-06-09 | 137 | 138 | 135 | 138 | 11,500 | 138 |
2023-06-08 | 134 | 137 | 134 | 137 | 12,900 | 137 |
2023-06-07 | 136 | 136 | 135 | 135 | 5,400 | 135 |
2023-06-06 | 136 | 136 | 135 | 136 | 13,700 | 136 |
2023-06-05 | 134 | 136 | 134 | 136 | 21,900 | 136 |
2023-06-02 | 134 | 135 | 133 | 135 | 1,100 | 135 |
2023-06-01 | 133 | 135 | 133 | 133 | 2,400 | 133 |
2023-05-31 | 133 | 135 | 132 | 134 | 10,500 | 134 |
2023-05-30 | 134 | 136 | 134 | 134 | 11,100 | 134 |
2023-05-29 | 133 | 135 | 133 | 134 | 3,400 | 134 |
2023-05-26 | 132 | 134 | 131 | 133 | 10,800 | 133 |
2023-05-25 | 130 | 132 | 129 | 132 | 4,700 | 132 |
2023-05-24 | 129 | 131 | 129 | 131 | 7,200 | 131 |
2023-05-23 | 131 | 131 | 129 | 129 | 8,700 | 129 |
2023-05-22 | 131 | 132 | 129 | 130 | 13,000 | 130 |
2023-05-19 | 131 | 133 | 130 | 132 | 5,100 | 132 |
2023-05-18 | 133 | 133 | 130 | 131 | 12,300 | 131 |
2023-05-17 | 134 | 134 | 132 | 132 | 2,000 | 132 |
2023-05-16 | 133 | 134 | 132 | 133 | 4,400 | 133 |
2023-05-15 | 134 | 134 | 131 | 132 | 8,800 | 132 |
2023-05-12 | 134 | 134 | 132 | 133 | 11,100 | 133 |
2023-05-11 | 133 | 134 | 133 | 134 | 2,900 | 134 |
2023-05-10 | 133 | 134 | 133 | 133 | 7,700 | 133 |
2023-05-09 | 134 | 135 | 132 | 133 | 10,800 | 133 |
2023-05-08 | 133 | 135 | 133 | 133 | 13,900 | 133 |
2023-05-02 | 136 | 136 | 132 | 134 | 10,900 | 134 |
2023-05-01 | 135 | 137 | 134 | 136 | 8,300 | 136 |
2023-04-28 | 135 | 137 | 134 | 136 | 32,900 | 136 |
2023-04-27 | 136 | 136 | 132 | 135 | 4,800 | 135 |
2023-04-26 | 134 | 136 | 132 | 134 | 10,200 | 134 |
2023-04-25 | 135 | 136 | 132 | 133 | 10,900 | 133 |
2023-04-24 | 135 | 136 | 134 | 135 | 4,500 | 135 |
2023-04-21 | 136 | 136 | 136 | 136 | 2,300 | 136 |
2023-04-20 | 135 | 136 | 135 | 136 | 5,500 | 136 |
2023-04-19 | 136 | 136 | 135 | 136 | 5,900 | 136 |
2023-04-18 | 134 | 136 | 134 | 136 | 3,500 | 136 |
2023-04-17 | 136 | 136 | 135 | 135 | 13,400 | 135 |
2023-04-14 | 135 | 135 | 135 | 135 | 7,700 | 135 |
2023-04-13 | 135 | 135 | 134 | 134 | 7,400 | 134 |
2023-04-12 | 133 | 137 | 133 | 134 | 34,900 | 134 |
2023-04-11 | 132 | 134 | 132 | 134 | 18,200 | 134 |
2023-04-10 | 133 | 134 | 132 | 133 | 7,700 | 133 |
2023-04-07 | 135 | 135 | 130 | 132 | 15,600 | 132 |
2023-04-06 | 135 | 135 | 134 | 134 | 6,600 | 134 |
2023-04-05 | 136 | 136 | 134 | 135 | 12,600 | 135 |
2023-04-04 | 137 | 137 | 135 | 135 | 12,500 | 135 |
2023-04-03 | 133 | 138 | 133 | 137 | 54,100 | 137 |
2023-03-31 | 131 | 133 | 130 | 133 | 15,700 | 133 |
2023-03-30 | 134 | 134 | 131 | 132 | 15,200 | 132 |
2023-03-29 | 134 | 134 | 132 | 134 | 1,800 | 134 |
2023-03-28 | 132 | 134 | 132 | 133 | 3,900 | 133 |
2023-03-27 | 131 | 134 | 130 | 133 | 17,200 | 133 |
2023-03-24 | 132 | 132 | 131 | 131 | 7,800 | 131 |
2023-03-23 | 131 | 131 | 130 | 130 | 5,200 | 130 |
2023-03-22 | 133 | 133 | 125 | 130 | 27,900 | 130 |
2023-03-20 | 131 | 133 | 131 | 132 | 6,500 | 132 |
2023-03-17 | 132 | 133 | 130 | 130 | 14,500 | 130 |
2023-03-16 | 131 | 132 | 130 | 132 | 30,300 | 132 |
2023-03-15 | 134 | 135 | 132 | 133 | 12,700 | 133 |
2023-03-14 | 135 | 136 | 132 | 134 | 44,900 | 134 |
2023-03-13 | 138 | 139 | 136 | 138 | 36,500 | 138 |
2023-03-10 | 138 | 140 | 138 | 139 | 18,200 | 139 |
2023-03-09 | 137 | 139 | 137 | 138 | 30,200 | 138 |
2023-03-08 | 140 | 140 | 136 | 138 | 16,700 | 138 |
2023-03-07 | 140 | 140 | 139 | 140 | 8,400 | 140 |
2023-03-06 | 139 | 140 | 138 | 140 | 27,100 | 140 |
2023-03-03 | 137 | 138 | 137 | 138 | 7,400 | 138 |
2023-03-02 | 137 | 138 | 136 | 137 | 26,900 | 137 |
2023-03-01 | 137 | 138 | 136 | 138 | 19,300 | 138 |
2023-02-28 | 138 | 138 | 136 | 138 | 15,300 | 138 |
2023-02-27 | 138 | 139 | 137 | 139 | 34,700 | 139 |
2023-02-24 | 140 | 140 | 137 | 139 | 42,000 | 139 |
2023-02-22 | 139 | 139 | 136 | 138 | 13,200 | 138 |
2023-02-21 | 137 | 140 | 136 | 139 | 63,200 | 139 |
2023-02-20 | 135 | 138 | 135 | 136 | 51,700 | 136 |
2023-02-17 | 134 | 135 | 134 | 135 | 7,600 | 135 |
2023-02-16 | 136 | 136 | 134 | 134 | 4,200 | 134 |
2023-02-15 | 136 | 137 | 134 | 136 | 5,600 | 136 |
2023-02-14 | 135 | 136 | 134 | 135 | 5,300 | 135 |
2023-02-13 | 137 | 137 | 135 | 137 | 11,600 | 137 |
2023-02-10 | 136 | 137 | 136 | 137 | 16,900 | 137 |
2023-02-09 | 135 | 135 | 134 | 135 | 1,000 | 135 |
2023-02-08 | 136 | 136 | 135 | 135 | 2,300 | 135 |
2023-02-07 | 136 | 136 | 134 | 134 | 7,400 | 134 |
2023-02-06 | 134 | 135 | 134 | 135 | 9,000 | 135 |
2023-02-03 | 136 | 136 | 132 | 133 | 24,300 | 133 |
2023-02-02 | 136 | 136 | 133 | 136 | 36,100 | 136 |
2023-02-01 | 134 | 136 | 134 | 136 | 8,000 | 136 |
2023-01-31 | 134 | 137 | 134 | 134 | 14,600 | 134 |
2023-01-30 | 133 | 134 | 133 | 134 | 6,600 | 134 |
2023-01-27 | 132 | 136 | 132 | 133 | 56,600 | 133 |
2023-01-26 | 131 | 132 | 131 | 132 | 6,100 | 132 |
2023-01-25 | 131 | 132 | 130 | 132 | 15,000 | 132 |
2023-01-24 | 132 | 132 | 131 | 131 | 4,300 | 131 |
2023-01-23 | 131 | 133 | 131 | 132 | 7,700 | 132 |
2023-01-20 | 131 | 132 | 129 | 131 | 4,800 | 131 |
2023-01-19 | 132 | 132 | 131 | 131 | 600 | 131 |
2023-01-18 | 131 | 132 | 130 | 131 | 1,500 | 131 |
2023-01-17 | 131 | 131 | 130 | 131 | 700 | 131 |
2023-01-16 | 130 | 131 | 129 | 130 | 18,900 | 130 |
2023-01-13 | 128 | 130 | 128 | 130 | 7,700 | 130 |
2023-01-12 | 131 | 131 | 130 | 130 | 2,100 | 130 |
2023-01-11 | 130 | 131 | 130 | 130 | 8,000 | 130 |
2023-01-10 | 129 | 130 | 129 | 129 | 4,800 | 129 |
2023-01-06 | 128 | 129 | 127 | 129 | 2,600 | 129 |
2023-01-05 | 129 | 130 | 128 | 128 | 7,700 | 128 |
2023-01-04 | 131 | 132 | 128 | 128 | 30,100 | 128 |
分割・併合履歴 : [2006-03-27]1株→2株