KabuInsight

Ｗｉｌｌ　Ｓｍａｒｔ

175A
グロース/情報･通信業/Will Smart Co.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13764.0780.0743.0743.0-21.0-2.75%2,000
2026-03-12750.0764.0749.0764.0+17.0+2.28%1,700
2026-03-11750.0759.0737.0747.0-7.0-0.93%5,700
2026-03-10744.0754.0730.0754.0+24.0+3.29%3,800
2026-03-09723.0761.0716.0730.0-15.0-2.01%10,800
2026-03-06752.0767.0745.0745.0-2.0-0.27%6,500
2026-03-05746.0753.0737.0747.0+7.0+0.95%9,400
2026-03-04742.0742.0732.0740.0-13.0-1.73%5,600
2026-03-03777.0790.0753.0753.0-30.0-3.83%4,800
2026-03-02792.0793.0781.0783.0-14.0-1.76%2,400
2026-02-27779.0797.0779.0797.0+7.0+0.89%2,300
2026-02-26780.0791.0780.0790.00.00.00%1,600
2026-02-25788.0790.0776.0790.0+12.0+1.54%1,200
2026-02-24783.0788.0777.0778.0-15.0-1.89%1,300
2026-02-20790.0795.0782.0793.0+3.0+0.38%6,800
2026-02-19794.0806.0790.0790.00.00.00%7,500
2026-02-18804.0805.0790.0790.0-10.0-1.25%6,900
2026-02-17796.0805.0796.0800.0-9.0-1.11%3,300
2026-02-16800.0810.0775.0809.0-3.0-0.37%7,900
2026-02-13819.0819.0808.0812.0-9.0-1.10%5,400
2026-02-12830.0832.0814.0821.0-19.0-2.26%14,700
2026-02-10842.0850.0840.0840.0-2.0-0.24%4,900
2026-02-09861.0861.0842.0842.0-8.0-0.94%3,200
2026-02-06856.0861.0844.0850.0-13.0-1.51%3,600
2026-02-05871.0871.0854.0863.0-8.0-0.92%4,600
2026-02-04845.0871.0842.0871.0+26.0+3.08%3,700
2026-02-03843.0864.0843.0845.0-3.0-0.35%3,100
2026-02-02839.0867.0839.0848.0+17.0+2.05%4,300
2026-01-30832.0842.0828.0831.0-9.0-1.07%3,000
2026-01-29833.0846.0830.0840.0-6.0-0.71%4,200
2026-01-28845.0847.0834.0846.0-14.0-1.63%4,900
2026-01-27844.0860.0844.0860.0+15.0+1.78%3,200
2026-01-26854.0867.0845.0845.0-8.0-0.94%4,000
2026-01-23854.0867.0853.0853.0-1.0-0.12%1,600
2026-01-22857.0866.0854.0854.0-3.0-0.35%3,300
2026-01-21862.0864.0856.0857.0-16.0-1.83%2,700
2026-01-20870.0881.0870.0873.00.00.00%2,300
2026-01-19876.0891.0873.0873.0-1.0-0.11%4,500
2026-01-16864.0875.0863.0874.0+5.0+0.58%2,400
2026-01-15861.0870.0858.0869.0+11.0+1.28%4,600
2026-01-14857.0872.0857.0858.0-4.0-0.46%5,100
2026-01-13855.0862.0855.0862.0+8.0+0.94%1,600
2026-01-09860.0879.0854.0854.0-6.0-0.70%3,000
2026-01-08875.0881.0860.0860.0-15.0-1.71%5,500
2026-01-07871.0881.0870.0875.0-8.0-0.91%4,700
2026-01-06872.0889.0872.0883.0+11.0+1.26%4,600
2026-01-05887.0895.0869.0872.0-16.0-1.80%6,000
2025-12-30857.0908.0857.0888.0+3.0+0.34%10,700
2025-12-29813.0892.0813.0885.0+64.0+7.80%27,100
2025-12-26838.0847.0813.0821.0-21.0-2.49%19,100
2025-12-25805.0843.0800.0842.0+32.0+3.95%20,300
2025-12-24814.0819.0808.0810.0-3.0-0.37%13,000
2025-12-23812.0822.0796.0813.0+9.0+1.12%24,300
2025-12-22834.0840.0804.0804.0-34.0-4.06%52,500
2025-12-19820.0968.0808.0838.0+20.0+2.44%347,100
2025-12-18827.0827.0813.0818.0-3.0-0.37%8,900
2025-12-17823.0833.0820.0821.0-5.0-0.61%5,700
2025-12-16833.0839.0826.0826.0-7.0-0.84%2,100
2025-12-15829.0834.0823.0833.0+8.0+0.97%32,100
2025-12-12827.0845.0825.0825.0-17.0-2.02%8,700
2025-12-11845.0856.0841.0842.0-18.0-2.09%7,400
2025-12-10861.0862.0851.0860.0-2.0-0.23%7,500
2025-12-09857.0870.0857.0862.0-8.0-0.92%1,600
2025-12-08866.0872.0860.0870.0-6.0-0.68%14,400
2025-12-05861.0876.0861.0876.0+13.0+1.51%1,800
2025-12-04861.0874.0861.0863.0+2.0+0.23%2,700
2025-12-03883.0895.0861.0861.0-22.0-2.49%9,200
2025-12-02904.0904.0883.0883.0-26.0-2.86%4,600
2025-12-01902.0910.0900.0909.0-2.0-0.22%4,900
2025-11-28931.0931.0911.0911.0-19.0-2.04%13,000
2025-11-27936.0941.0929.0930.0-6.0-0.64%7,300
2025-11-26942.0950.0936.0936.0-11.0-1.16%3,100
2025-11-25958.0977.0940.0947.0-41.0-4.15%20,300
2025-11-21983.0995.0977.0988.0+3.0+0.30%3,500
2025-11-201,000.01,013.0985.0985.0-4.0-0.40%3,200
2025-11-19980.0999.0954.0989.0+8.0+0.82%15,300
2025-11-18999.01,028.0978.0981.0-17.0-1.70%9,100
2025-11-171,002.01,020.0998.0998.0-4.0-0.40%4,800
2025-11-14986.01,028.0986.01,002.0-27.0-2.62%6,900
2025-11-131,023.01,050.01,015.01,029.0-21.0-2.00%7,600
2025-11-12986.01,055.0986.01,050.0+60.0+6.06%25,000
2025-11-11989.01,003.0982.0990.00.00.00%6,400
2025-11-10998.01,020.0968.0990.0-20.0-1.98%23,700
2025-11-071,000.01,073.0999.01,010.0+8.0+0.80%28,500
2025-11-061,000.01,027.0988.01,002.0+4.0+0.40%10,600
2025-11-051,003.01,011.0979.0998.0-9.0-0.89%15,900
2025-11-041,010.01,028.01,007.01,007.0-14.0-1.37%4,900
2025-10-311,014.01,024.01,010.01,021.0+21.0+2.10%7,100
2025-10-30996.01,025.0981.01,000.0-3.0-0.30%17,600
2025-10-291,017.01,033.01,001.01,003.0-14.0-1.38%16,000
2025-10-281,023.01,038.01,014.01,017.0-8.0-0.78%9,300
2025-10-271,050.01,050.01,025.01,025.0+1.0+0.10%6,600
2025-10-241,036.01,044.01,024.01,024.0-12.0-1.16%6,800
2025-10-231,079.01,079.01,036.01,036.0-47.0-4.34%10,700
2025-10-221,058.01,083.01,058.01,083.0+28.0+2.65%26,300
2025-10-211,043.01,060.01,016.01,055.0+17.0+1.64%24,800
2025-10-20995.01,040.0992.01,038.0+56.0+5.70%23,900
2025-10-171,042.01,050.0980.0982.0-87.0-8.14%62,900
2025-10-161,032.01,188.01,032.01,069.0+63.0+6.26%286,900
2025-10-15997.01,019.0997.01,006.0+24.0+2.44%6,100
2025-10-14989.01,001.0980.0982.0-19.0-1.90%16,000
2025-10-101,025.01,028.0992.01,001.0-25.0-2.44%23,400
2025-10-091,036.01,054.01,026.01,026.0-6.0-0.58%20,900
2025-10-081,041.01,060.01,025.01,032.0-13.0-1.24%21,500
2025-10-071,052.01,064.01,043.01,045.0-7.0-0.67%30,700
2025-10-061,073.01,099.01,026.01,052.0-140.0-11.74%128,600
2025-10-031,137.01,205.01,133.01,192.0+62.0+5.49%62,400
2025-10-021,100.01,232.01,096.01,130.0+33.0+3.01%123,700
2025-10-011,112.01,130.01,089.01,097.0-33.0-2.92%53,600
2025-09-301,152.01,154.01,106.01,130.0-48.0-4.07%57,300
2025-09-291,256.01,269.01,161.01,178.0-82.0-6.51%86,200
2025-09-261,400.01,401.01,259.01,260.0-192.0-13.22%157,100
2025-09-251,593.01,612.01,421.01,452.0-129.0-8.16%244,400
2025-09-241,398.01,612.01,358.01,581.0+265.0+20.14%723,600
2025-09-221,250.01,386.01,250.01,316.0+63.0+5.03%160,500
2025-09-191,212.01,290.01,194.01,253.0+42.0+3.47%25,000
2025-09-181,239.01,269.01,208.01,211.0-19.0-1.54%18,500
2025-09-171,242.01,280.01,230.01,230.0-40.0-3.15%12,000
2025-09-161,250.01,287.01,212.01,270.0+15.0+1.20%24,200
2025-09-121,319.01,410.01,224.01,255.0——71,900

直近120営業日分を表示