(株)ウィルグループの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,174（2025年12月1日）
- 年初来安値
- 816（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/9 | 1,140 | 1,143 | 1,135 | 1,135 | 17,500 | 1,135 |
| 2025/12/8 | 1,148 | 1,148 | 1,137 | 1,143 | 36,000 | 1,143 |
| 2025/12/5 | 1,143 | 1,147 | 1,134 | 1,139 | 28,600 | 1,139 |
| 2025/12/4 | 1,135 | 1,149 | 1,129 | 1,146 | 46,400 | 1,146 |
| 2025/12/3 | 1,148 | 1,149 | 1,131 | 1,131 | 51,700 | 1,131 |
| 2025/12/2 | 1,157 | 1,158 | 1,148 | 1,149 | 38,200 | 1,149 |
| 2025/12/1 | 1,168 | 1,174 | 1,151 | 1,155 | 51,400 | 1,155 |
| 2025/11/28 | 1,157 | 1,167 | 1,155 | 1,167 | 53,600 | 1,167 |
| 2025/11/27 | 1,162 | 1,162 | 1,148 | 1,157 | 54,300 | 1,157 |
| 2025/11/26 | 1,165 | 1,173 | 1,158 | 1,162 | 57,300 | 1,162 |
| 2025/11/25 | 1,145 | 1,165 | 1,145 | 1,162 | 110,000 | 1,162 |
| 2025/11/21 | 1,139 | 1,145 | 1,129 | 1,145 | 298,900 | 1,145 |
| 2025/11/20 | 1,085 | 1,119 | 1,085 | 1,117 | 50,800 | 1,117 |
| 2025/11/19 | 1,080 | 1,093 | 1,076 | 1,087 | 49,400 | 1,087 |
| 2025/11/18 | 1,081 | 1,090 | 1,077 | 1,078 | 37,000 | 1,078 |
| 2025/11/17 | 1,081 | 1,088 | 1,077 | 1,081 | 33,500 | 1,081 |
| 2025/11/14 | 1,077 | 1,084 | 1,074 | 1,080 | 16,700 | 1,080 |
| 2025/11/13 | 1,080 | 1,088 | 1,070 | 1,087 | 27,900 | 1,087 |
| 2025/11/12 | 1,080 | 1,092 | 1,078 | 1,086 | 46,300 | 1,086 |
| 2025/11/11 | 1,081 | 1,092 | 1,071 | 1,092 | 48,900 | 1,092 |
1〜20/244件
