ウィブルの株価時系列・推移
- 52週高値
- 16.04（2025/9/30）
- 52週安値
- 4.50（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 9.33 | 9.59 | 9.13 | 9.22 | 11,586,420 | 9.22 |
| 2026/9/10 | 9.24 | 9.44 | 9.16 | 9.30 | 7,275,866 | 9.30 |
| 2026/9/9 | 9.68 | 9.82 | 9.38 | 9.42 | 9,754,172 | 9.42 |
| 2026/9/8 | 9.94 | 10.01 | 9.45 | 9.57 | 11,713,092 | 9.57 |
| 2026/9/4 | 9.79 | 9.92 | 9.56 | 9.74 | 13,058,828 | 9.74 |
| 2026/9/3 | 9.20 | 10.19 | 9.20 | 10.00 | 32,701,962 | 10.00 |
| 2026/9/2 | 9.09 | 9.10 | 8.84 | 9.00 | 10,993,568 | 9.00 |
| 2026/9/1 | 9.31 | 9.33 | 9.01 | 9.13 | 10,517,823 | 9.13 |
| 2026/8/31 | 9.40 | 9.58 | 9.16 | 9.48 | 16,456,636 | 9.48 |
| 2026/8/28 | 9.48 | 9.73 | 9.30 | 9.37 | 17,464,941 | 9.37 |
| 2026/8/27 | 8.99 | 9.62 | 8.75 | 9.57 | 27,057,829 | 9.57 |
| 2026/8/26 | 8.89 | 8.96 | 8.69 | 8.78 | 12,801,274 | 8.78 |
| 2026/8/25 | 8.46 | 9.05 | 8.41 | 8.94 | 24,110,857 | 8.94 |
| 2026/8/24 | 8.58 | 9.01 | 8.43 | 8.53 | 20,603,789 | 8.53 |
| 2026/8/21 | 8.99 | 9.55 | 8.57 | 8.78 | 28,226,980 | 8.78 |
| 2026/8/20 | 9.94 | 9.95 | 8.82 | 8.85 | 50,827,516 | 8.85 |
| 2026/8/19 | 8.01 | 8.70 | 7.91 | 8.64 | 39,164,510 | 8.64 |
| 2026/8/18 | 7.98 | 8.07 | 7.83 | 7.93 | 12,598,310 | 7.93 |
| 2026/8/17 | 8.04 | 8.25 | 7.96 | 8.16 | 11,720,120 | 8.16 |
| 2026/8/14 | 7.95 | 8.10 | 7.87 | 8.04 | 7,255,212 | 8.04 |
1〜20/250件
