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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 112 | 114 | 111 | 113 | 9,000 | 113 |
| 2024-12-27 | 110 | 113 | 109 | 113 | 25,600 | 113 |
| 2024-12-26 | 111 | 112 | 110 | 110 | 28,200 | 110 |
| 2024-12-25 | 110 | 112 | 110 | 111 | 24,100 | 111 |
| 2024-12-24 | 112 | 112 | 110 | 112 | 26,900 | 112 |
| 2024-12-23 | 113 | 113 | 110 | 112 | 92,200 | 112 |
| 2024-12-20 | 114 | 114 | 112 | 113 | 41,000 | 113 |
| 2024-12-19 | 112 | 114 | 112 | 114 | 17,200 | 114 |
| 2024-12-18 | 114 | 114 | 112 | 113 | 33,500 | 113 |
| 2024-12-17 | 116 | 116 | 113 | 114 | 32,000 | 114 |
| 2024-12-16 | 117 | 119 | 114 | 114 | 91,500 | 114 |
| 2024-12-13 | 116 | 116 | 115 | 115 | 12,000 | 115 |
| 2024-12-12 | 116 | 116 | 114 | 116 | 28,900 | 116 |
| 2024-12-11 | 116 | 117 | 113 | 114 | 69,300 | 114 |
| 2024-12-10 | 115 | 117 | 115 | 116 | 14,100 | 116 |
| 2024-12-09 | 114 | 116 | 113 | 115 | 36,700 | 115 |
| 2024-12-06 | 115 | 115 | 114 | 114 | 7,700 | 114 |
| 2024-12-05 | 115 | 116 | 114 | 114 | 23,300 | 114 |
| 2024-12-04 | 114 | 115 | 113 | 114 | 43,900 | 114 |
| 2024-12-03 | 116 | 116 | 114 | 115 | 27,000 | 115 |
| 2024-12-02 | 117 | 117 | 115 | 115 | 32,900 | 115 |
| 2024-11-29 | 116 | 116 | 115 | 115 | 24,800 | 115 |
| 2024-11-28 | 115 | 117 | 115 | 116 | 29,800 | 116 |
| 2024-11-27 | 118 | 118 | 115 | 117 | 71,000 | 117 |
| 2024-11-26 | 122 | 122 | 118 | 119 | 48,100 | 119 |
| 2024-11-25 | 121 | 123 | 120 | 121 | 94,000 | 121 |
| 2024-11-22 | 126 | 126 | 121 | 121 | 122,700 | 121 |
| 2024-11-21 | 127 | 130 | 121 | 127 | 542,000 | 127 |
| 2024-11-20 | 119 | 159 | 119 | 135 | 4,398,400 | 135 |
| 2024-11-19 | 116 | 117 | 115 | 117 | 10,400 | 117 |
| 2024-11-18 | 116 | 117 | 115 | 116 | 19,700 | 116 |
| 2024-11-15 | 118 | 119 | 115 | 117 | 35,700 | 117 |
| 2024-11-14 | 118 | 119 | 117 | 118 | 24,500 | 118 |
| 2024-11-13 | 117 | 119 | 117 | 118 | 18,300 | 118 |
| 2024-11-12 | 119 | 120 | 117 | 118 | 57,400 | 118 |
| 2024-11-11 | 120 | 122 | 120 | 120 | 16,700 | 120 |
| 2024-11-08 | 121 | 122 | 121 | 121 | 15,100 | 121 |
| 2024-11-07 | 122 | 123 | 121 | 121 | 22,100 | 121 |
| 2024-11-06 | 122 | 123 | 121 | 121 | 24,500 | 121 |
| 2024-11-05 | 123 | 124 | 122 | 122 | 19,800 | 122 |
| 2024-11-01 | 123 | 124 | 122 | 124 | 34,000 | 124 |
| 2024-10-31 | 125 | 125 | 123 | 124 | 58,800 | 124 |
| 2024-10-30 | 125 | 127 | 124 | 126 | 240,000 | 126 |
| 2024-10-29 | 137 | 140 | 134 | 140 | 101,500 | 140 |
| 2024-10-28 | 134 | 137 | 134 | 136 | 45,000 | 136 |
| 2024-10-25 | 135 | 135 | 134 | 134 | 37,100 | 134 |
| 2024-10-24 | 134 | 135 | 134 | 135 | 13,700 | 135 |
| 2024-10-23 | 135 | 136 | 134 | 134 | 39,800 | 134 |
| 2024-10-22 | 136 | 136 | 135 | 136 | 13,600 | 136 |
| 2024-10-21 | 137 | 137 | 135 | 136 | 33,300 | 136 |
| 2024-10-18 | 136 | 136 | 134 | 135 | 7,100 | 135 |
| 2024-10-17 | 136 | 136 | 135 | 136 | 16,900 | 136 |
| 2024-10-16 | 134 | 136 | 134 | 136 | 36,100 | 136 |
| 2024-10-15 | 134 | 136 | 134 | 136 | 36,500 | 136 |
| 2024-10-11 | 135 | 135 | 133 | 134 | 24,300 | 134 |
| 2024-10-10 | 135 | 136 | 134 | 135 | 11,100 | 135 |
| 2024-10-09 | 136 | 136 | 134 | 136 | 10,600 | 136 |
| 2024-10-08 | 135 | 136 | 134 | 136 | 12,600 | 136 |
| 2024-10-07 | 134 | 135 | 134 | 134 | 13,100 | 134 |
| 2024-10-04 | 136 | 136 | 133 | 134 | 35,200 | 134 |
| 2024-10-03 | 136 | 136 | 134 | 135 | 12,800 | 135 |
| 2024-10-02 | 136 | 136 | 134 | 136 | 28,400 | 136 |
| 2024-10-01 | 136 | 136 | 134 | 136 | 30,800 | 136 |
| 2024-09-30 | 134 | 135 | 131 | 134 | 27,900 | 134 |
| 2024-09-27 | 134 | 135 | 133 | 135 | 53,900 | 135 |
| 2024-09-26 | 130 | 133 | 129 | 133 | 29,100 | 133 |
| 2024-09-25 | 130 | 131 | 129 | 129 | 8,100 | 129 |
| 2024-09-24 | 129 | 131 | 127 | 131 | 20,700 | 131 |
| 2024-09-20 | 129 | 131 | 126 | 129 | 31,400 | 129 |
| 2024-09-19 | 127 | 129 | 127 | 129 | 8,900 | 129 |
| 2024-09-18 | 128 | 129 | 125 | 127 | 22,500 | 127 |
| 2024-09-17 | 130 | 130 | 128 | 128 | 3,600 | 128 |
| 2024-09-13 | 132 | 132 | 129 | 130 | 21,100 | 130 |
| 2024-09-12 | 133 | 133 | 125 | 131 | 58,100 | 131 |
| 2024-09-11 | 132 | 132 | 130 | 130 | 16,700 | 130 |
| 2024-09-10 | 134 | 138 | 128 | 135 | 78,900 | 135 |
| 2024-09-09 | 133 | 134 | 130 | 133 | 10,700 | 133 |
| 2024-09-06 | 133 | 133 | 131 | 131 | 3,300 | 131 |
| 2024-09-05 | 131 | 132 | 131 | 132 | 2,800 | 132 |
| 2024-09-04 | 132 | 133 | 131 | 131 | 10,600 | 131 |
| 2024-09-03 | 131 | 133 | 131 | 133 | 3,900 | 133 |
| 2024-09-02 | 132 | 133 | 131 | 132 | 9,200 | 132 |
| 2024-08-30 | 131 | 131 | 130 | 131 | 3,000 | 131 |
| 2024-08-29 | 132 | 132 | 130 | 130 | 4,400 | 130 |
| 2024-08-28 | 130 | 130 | 129 | 130 | 2,900 | 130 |
| 2024-08-27 | 129 | 130 | 129 | 130 | 5,500 | 130 |
| 2024-08-26 | 128 | 129 | 128 | 129 | 3,200 | 129 |
| 2024-08-23 | 130 | 130 | 128 | 130 | 4,000 | 130 |
| 2024-08-22 | 130 | 130 | 129 | 129 | 1,400 | 129 |
| 2024-08-21 | 130 | 130 | 129 | 130 | 1,700 | 130 |
| 2024-08-20 | 129 | 130 | 129 | 129 | 4,100 | 129 |
| 2024-08-19 | 130 | 130 | 129 | 129 | 1,800 | 129 |
| 2024-08-16 | 130 | 130 | 128 | 130 | 12,800 | 130 |
| 2024-08-15 | 127 | 130 | 127 | 129 | 6,100 | 129 |
| 2024-08-14 | 128 | 129 | 127 | 129 | 5,800 | 129 |
| 2024-08-13 | 128 | 129 | 127 | 129 | 8,200 | 129 |
| 2024-08-09 | 125 | 128 | 123 | 128 | 17,800 | 128 |
| 2024-08-08 | 121 | 124 | 121 | 124 | 9,100 | 124 |
| 2024-08-07 | 120 | 125 | 119 | 123 | 22,300 | 123 |
| 2024-08-06 | 112 | 120 | 112 | 120 | 39,200 | 120 |
| 2024-08-05 | 131 | 131 | 110 | 111 | 80,400 | 111 |
| 2024-08-02 | 134 | 134 | 131 | 131 | 29,400 | 131 |
| 2024-08-01 | 134 | 135 | 133 | 135 | 18,400 | 135 |
| 2024-07-31 | 134 | 135 | 134 | 134 | 3,500 | 134 |
| 2024-07-30 | 134 | 134 | 134 | 134 | 800 | 134 |
| 2024-07-29 | 134 | 135 | 134 | 134 | 5,200 | 134 |
| 2024-07-26 | 133 | 135 | 133 | 133 | 2,700 | 133 |
| 2024-07-25 | 134 | 135 | 133 | 133 | 9,100 | 133 |
| 2024-07-24 | 137 | 137 | 133 | 134 | 25,400 | 134 |
| 2024-07-23 | 137 | 138 | 136 | 136 | 8,000 | 136 |
| 2024-07-22 | 136 | 136 | 135 | 136 | 7,200 | 136 |
| 2024-07-19 | 136 | 136 | 134 | 135 | 10,000 | 135 |
| 2024-07-18 | 137 | 137 | 135 | 135 | 2,900 | 135 |
| 2024-07-17 | 136 | 137 | 135 | 136 | 9,100 | 136 |
| 2024-07-16 | 136 | 136 | 134 | 136 | 9,500 | 136 |
| 2024-07-12 | 134 | 136 | 134 | 135 | 3,300 | 135 |
| 2024-07-11 | 136 | 136 | 133 | 134 | 14,400 | 134 |
| 2024-07-10 | 137 | 137 | 135 | 135 | 12,300 | 135 |
| 2024-07-09 | 136 | 137 | 136 | 137 | 4,400 | 137 |
| 2024-07-08 | 135 | 136 | 135 | 136 | 10,100 | 136 |
| 2024-07-05 | 137 | 137 | 135 | 135 | 3,800 | 135 |
| 2024-07-04 | 136 | 136 | 135 | 135 | 4,900 | 135 |
| 2024-07-03 | 137 | 137 | 135 | 136 | 10,100 | 136 |
| 2024-07-02 | 137 | 137 | 136 | 137 | 3,400 | 137 |
| 2024-07-01 | 135 | 138 | 135 | 137 | 17,700 | 137 |
| 2024-06-28 | 135 | 136 | 135 | 136 | 8,900 | 136 |
| 2024-06-27 | 137 | 137 | 136 | 136 | 6,100 | 136 |
| 2024-06-26 | 135 | 137 | 135 | 136 | 10,400 | 136 |
| 2024-06-25 | 136 | 136 | 135 | 136 | 4,100 | 136 |
| 2024-06-24 | 135 | 136 | 135 | 135 | 18,600 | 135 |
| 2024-06-21 | 133 | 135 | 133 | 134 | 20,200 | 134 |
| 2024-06-20 | 134 | 134 | 133 | 134 | 14,900 | 134 |
| 2024-06-19 | 133 | 134 | 133 | 133 | 7,500 | 133 |
| 2024-06-18 | 132 | 133 | 132 | 132 | 13,500 | 132 |
| 2024-06-17 | 134 | 134 | 132 | 132 | 7,200 | 132 |
| 2024-06-14 | 132 | 133 | 132 | 132 | 16,300 | 132 |
| 2024-06-13 | 133 | 133 | 132 | 133 | 25,900 | 133 |
| 2024-06-12 | 135 | 135 | 131 | 132 | 108,500 | 132 |
| 2024-06-11 | 136 | 142 | 136 | 142 | 82,800 | 142 |
| 2024-06-10 | 136 | 136 | 134 | 136 | 17,000 | 136 |
| 2024-06-07 | 135 | 136 | 135 | 136 | 7,800 | 136 |
| 2024-06-06 | 135 | 136 | 134 | 136 | 6,800 | 136 |
| 2024-06-05 | 135 | 136 | 134 | 136 | 4,800 | 136 |
| 2024-06-04 | 135 | 135 | 134 | 135 | 2,900 | 135 |
| 2024-06-03 | 134 | 135 | 134 | 135 | 1,400 | 135 |
| 2024-05-31 | 134 | 135 | 133 | 135 | 3,900 | 135 |
| 2024-05-30 | 133 | 135 | 131 | 135 | 31,500 | 135 |
| 2024-05-29 | 135 | 135 | 134 | 135 | 5,600 | 135 |
| 2024-05-28 | 135 | 135 | 133 | 133 | 4,300 | 133 |
| 2024-05-27 | 135 | 135 | 134 | 135 | 14,500 | 135 |
| 2024-05-24 | 134 | 135 | 133 | 135 | 4,200 | 135 |
| 2024-05-23 | 135 | 135 | 134 | 135 | 6,900 | 135 |
| 2024-05-22 | 134 | 135 | 134 | 135 | 2,100 | 135 |
| 2024-05-21 | 135 | 135 | 134 | 135 | 5,100 | 135 |
| 2024-05-20 | 134 | 135 | 133 | 135 | 5,900 | 135 |
| 2024-05-17 | 134 | 135 | 134 | 134 | 3,000 | 134 |
| 2024-05-16 | 134 | 135 | 133 | 135 | 10,000 | 135 |
| 2024-05-15 | 133 | 134 | 132 | 134 | 14,000 | 134 |
| 2024-05-14 | 133 | 133 | 132 | 133 | 2,100 | 133 |
| 2024-05-13 | 133 | 133 | 132 | 133 | 4,800 | 133 |
| 2024-05-10 | 132 | 133 | 131 | 132 | 10,000 | 132 |
| 2024-05-09 | 133 | 133 | 132 | 133 | 9,300 | 133 |
| 2024-05-08 | 132 | 133 | 132 | 132 | 10,500 | 132 |
| 2024-05-07 | 132 | 133 | 131 | 132 | 13,200 | 132 |
| 2024-05-02 | 134 | 134 | 130 | 131 | 42,400 | 131 |
| 2024-05-01 | 134 | 135 | 133 | 134 | 18,300 | 134 |
| 2024-04-30 | 133 | 135 | 133 | 134 | 10,700 | 134 |
| 2024-04-26 | 134 | 135 | 133 | 134 | 11,900 | 134 |
| 2024-04-25 | 134 | 135 | 134 | 134 | 8,000 | 134 |
| 2024-04-24 | 134 | 135 | 134 | 135 | 3,700 | 135 |
| 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