ウィル
3241スタンダード/不動産業/WILL,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 571.0 | 573.0 | 571.0 | 572.0 | -5.0 | -0.87% | 5,900 |
| 2026-03-12 | 571.0 | 577.0 | 570.0 | 577.0 | +5.0 | +0.87% | 3,800 |
| 2026-03-11 | 576.0 | 576.0 | 571.0 | 572.0 | -3.0 | -0.52% | 2,200 |
| 2026-03-10 | 571.0 | 576.0 | 571.0 | 575.0 | +7.0 | +1.23% | 24,500 |
| 2026-03-09 | 570.0 | 574.0 | 567.0 | 568.0 | -4.0 | -0.70% | 15,000 |
| 2026-03-06 | 573.0 | 576.0 | 571.0 | 572.0 | +3.0 | +0.53% | 6,500 |
| 2026-03-05 | 577.0 | 580.0 | 564.0 | 569.0 | -8.0 | -1.39% | 11,200 |
| 2026-03-04 | 574.0 | 578.0 | 570.0 | 577.0 | -3.0 | -0.52% | 7,200 |
| 2026-03-03 | 584.0 | 584.0 | 577.0 | 580.0 | -6.0 | -1.02% | 6,600 |
| 2026-03-02 | 591.0 | 593.0 | 585.0 | 586.0 | -4.0 | -0.68% | 9,900 |
| 2026-02-27 | 588.0 | 591.0 | 588.0 | 590.0 | -2.0 | -0.34% | 5,900 |
| 2026-02-26 | 593.0 | 593.0 | 585.0 | 592.0 | +1.0 | +0.17% | 5,100 |
| 2026-02-25 | 582.0 | 592.0 | 580.0 | 591.0 | +9.0 | +1.55% | 25,900 |
| 2026-02-24 | 585.0 | 586.0 | 575.0 | 582.0 | -2.0 | -0.34% | 12,600 |
| 2026-02-20 | 585.0 | 585.0 | 580.0 | 584.0 | 0.0 | 0.00% | 4,400 |
| 2026-02-19 | 581.0 | 584.0 | 580.0 | 584.0 | +2.0 | +0.34% | 4,600 |
| 2026-02-18 | 590.0 | 590.0 | 580.0 | 582.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-17 | 580.0 | 583.0 | 578.0 | 582.0 | +3.0 | +0.52% | 3,100 |
| 2026-02-16 | 586.0 | 586.0 | 578.0 | 579.0 | -6.0 | -1.03% | 11,300 |
| 2026-02-13 | 584.0 | 595.0 | 579.0 | 585.0 | +1.0 | +0.17% | 29,200 |
| 2026-02-12 | 600.0 | 617.0 | 576.0 | 584.0 | -12.0 | -2.01% | 137,000 |
| 2026-02-10 | 587.0 | 598.0 | 584.0 | 596.0 | +6.0 | +1.02% | 24,400 |
| 2026-02-09 | 576.0 | 594.0 | 572.0 | 590.0 | +17.0 | +2.97% | 25,500 |
| 2026-02-06 | 581.0 | 582.0 | 573.0 | 573.0 | -12.0 | -2.05% | 15,300 |
| 2026-02-05 | 587.0 | 589.0 | 577.0 | 585.0 | +2.0 | +0.34% | 19,600 |
| 2026-02-04 | 585.0 | 588.0 | 575.0 | 583.0 | -2.0 | -0.34% | 13,800 |
| 2026-02-03 | 598.0 | 598.0 | 576.0 | 585.0 | -14.0 | -2.34% | 36,800 |
| 2026-02-02 | 592.0 | 599.0 | 570.0 | 599.0 | +3.0 | +0.50% | 27,900 |
| 2026-01-30 | 597.0 | 603.0 | 568.0 | 596.0 | -1.0 | -0.17% | 39,500 |
| 2026-01-29 | 595.0 | 600.0 | 587.0 | 597.0 | +5.0 | +0.84% | 32,900 |
| 2026-01-28 | 584.0 | 593.0 | 572.0 | 592.0 | +8.0 | +1.37% | 14,000 |
| 2026-01-27 | 583.0 | 588.0 | 568.0 | 584.0 | +7.0 | +1.21% | 25,100 |
| 2026-01-26 | 565.0 | 593.0 | 564.0 | 577.0 | +2.0 | +0.35% | 25,700 |
| 2026-01-23 | 570.0 | 576.0 | 565.0 | 575.0 | +8.0 | +1.41% | 9,400 |
| 2026-01-22 | 571.0 | 571.0 | 562.0 | 567.0 | +11.0 | +1.98% | 6,200 |
| 2026-01-21 | 559.0 | 559.0 | 555.0 | 556.0 | -7.0 | -1.24% | 4,300 |
| 2026-01-20 | 565.0 | 573.0 | 560.0 | 563.0 | -3.0 | -0.53% | 7,300 |
| 2026-01-19 | 553.0 | 566.0 | 553.0 | 566.0 | +10.0 | +1.80% | 8,200 |
| 2026-01-16 | 552.0 | 557.0 | 552.0 | 556.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-15 | 551.0 | 557.0 | 551.0 | 556.0 | +6.0 | +1.09% | 5,500 |
| 2026-01-14 | 553.0 | 555.0 | 550.0 | 550.0 | -1.0 | -0.18% | 4,700 |
| 2026-01-13 | 551.0 | 555.0 | 551.0 | 551.0 | 0.0 | 0.00% | 6,200 |
| 2026-01-09 | 554.0 | 555.0 | 551.0 | 551.0 | -3.0 | -0.54% | 5,200 |
| 2026-01-08 | 556.0 | 557.0 | 554.0 | 554.0 | -3.0 | -0.54% | 4,000 |
| 2026-01-07 | 560.0 | 560.0 | 553.0 | 557.0 | -2.0 | -0.36% | 7,900 |
| 2026-01-06 | 563.0 | 563.0 | 556.0 | 559.0 | -2.0 | -0.36% | 9,800 |
| 2026-01-05 | 557.0 | 567.0 | 557.0 | 561.0 | +7.0 | +1.26% | 8,400 |
| 2025-12-30 | 557.0 | 559.0 | 554.0 | 554.0 | -4.0 | -0.72% | 8,900 |
| 2025-12-29 | 568.0 | 573.0 | 553.0 | 558.0 | -27.0 | -4.62% | 31,300 |
| 2025-12-26 | 595.0 | 597.0 | 585.0 | 585.0 | -10.0 | -1.68% | 39,100 |
| 2025-12-25 | 587.0 | 596.0 | 587.0 | 595.0 | +6.0 | +1.02% | 7,100 |
| 2025-12-24 | 585.0 | 598.0 | 585.0 | 589.0 | -1.0 | -0.17% | 5,000 |
| 2025-12-23 | 589.0 | 592.0 | 586.0 | 590.0 | -4.0 | -0.67% | 9,300 |
| 2025-12-22 | 602.0 | 602.0 | 590.0 | 594.0 | -5.0 | -0.83% | 17,600 |
| 2025-12-19 | 600.0 | 600.0 | 598.0 | 599.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-18 | 597.0 | 601.0 | 597.0 | 599.0 | +2.0 | +0.34% | 5,400 |
| 2025-12-17 | 599.0 | 599.0 | 596.0 | 597.0 | +1.0 | +0.17% | 3,200 |
| 2025-12-16 | 599.0 | 599.0 | 591.0 | 596.0 | -1.0 | -0.17% | 16,800 |
| 2025-12-15 | 595.0 | 604.0 | 595.0 | 597.0 | +12.0 | +2.05% | 15,400 |
| 2025-12-12 | 589.0 | 589.0 | 585.0 | 585.0 | -4.0 | -0.68% | 3,100 |
| 2025-12-11 | 591.0 | 592.0 | 577.0 | 589.0 | -1.0 | -0.17% | 4,300 |
| 2025-12-10 | 573.0 | 600.0 | 572.0 | 590.0 | +17.0 | +2.97% | 7,300 |
| 2025-12-09 | 572.0 | 574.0 | 572.0 | 573.0 | +1.0 | +0.17% | 2,400 |
| 2025-12-08 | 573.0 | 576.0 | 572.0 | 572.0 | -1.0 | -0.17% | 5,000 |
| 2025-12-05 | 575.0 | 575.0 | 572.0 | 573.0 | -4.0 | -0.69% | 2,000 |
| 2025-12-04 | 573.0 | 578.0 | 573.0 | 577.0 | +3.0 | +0.52% | 4,300 |
| 2025-12-03 | 574.0 | 575.0 | 572.0 | 574.0 | -1.0 | -0.17% | 3,800 |
| 2025-12-02 | 578.0 | 580.0 | 571.0 | 575.0 | -4.0 | -0.69% | 6,400 |
| 2025-12-01 | 589.0 | 590.0 | 579.0 | 579.0 | -10.0 | -1.70% | 8,600 |
| 2025-11-28 | 590.0 | 592.0 | 589.0 | 589.0 | -4.0 | -0.67% | 5,200 |
| 2025-11-27 | 597.0 | 599.0 | 593.0 | 593.0 | -2.0 | -0.34% | 4,800 |
| 2025-11-26 | 583.0 | 595.0 | 583.0 | 595.0 | +5.0 | +0.85% | 10,300 |
| 2025-11-25 | 591.0 | 597.0 | 589.0 | 590.0 | +1.0 | +0.17% | 8,700 |
| 2025-11-21 | 570.0 | 590.0 | 570.0 | 589.0 | +17.0 | +2.97% | 7,600 |
| 2025-11-20 | 580.0 | 580.0 | 572.0 | 572.0 | -5.0 | -0.87% | 4,300 |
| 2025-11-19 | 581.0 | 581.0 | 562.0 | 577.0 | -4.0 | -0.69% | 2,400 |
| 2025-11-18 | 573.0 | 588.0 | 564.0 | 581.0 | +6.0 | +1.04% | 17,600 |
| 2025-11-17 | 570.0 | 575.0 | 555.0 | 575.0 | +6.0 | +1.05% | 18,000 |
| 2025-11-14 | 578.0 | 578.0 | 544.0 | 569.0 | -16.0 | -2.74% | 36,000 |
| 2025-11-13 | 583.0 | 596.0 | 580.0 | 585.0 | +4.0 | +0.69% | 20,200 |
| 2025-11-12 | 574.0 | 590.0 | 564.0 | 581.0 | +2.0 | +0.35% | 50,600 |
| 2025-11-11 | 544.0 | 637.0 | 544.0 | 579.0 | +42.0 | +7.82% | 420,500 |
| 2025-11-10 | 535.0 | 537.0 | 523.0 | 537.0 | +2.0 | +0.37% | 16,000 |
| 2025-11-07 | 534.0 | 536.0 | 532.0 | 535.0 | +1.0 | +0.19% | 2,500 |
| 2025-11-06 | 530.0 | 535.0 | 530.0 | 534.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-05 | 534.0 | 534.0 | 525.0 | 534.0 | -1.0 | -0.19% | 4,800 |
| 2025-11-04 | 535.0 | 535.0 | 526.0 | 535.0 | -4.0 | -0.74% | 6,700 |
| 2025-10-31 | 540.0 | 544.0 | 538.0 | 539.0 | -1.0 | -0.19% | 1,900 |
| 2025-10-30 | 545.0 | 560.0 | 528.0 | 540.0 | -5.0 | -0.92% | 8,100 |
| 2025-10-29 | 549.0 | 550.0 | 545.0 | 545.0 | -5.0 | -0.91% | 6,500 |
| 2025-10-28 | 555.0 | 555.0 | 550.0 | 550.0 | 0.0 | 0.00% | 9,000 |
| 2025-10-27 | 553.0 | 554.0 | 548.0 | 550.0 | -2.0 | -0.36% | 3,600 |
| 2025-10-24 | 550.0 | 552.0 | 550.0 | 552.0 | +3.0 | +0.55% | 3,700 |
| 2025-10-23 | 547.0 | 550.0 | 547.0 | 549.0 | +1.0 | +0.18% | 2,100 |
| 2025-10-22 | 551.0 | 553.0 | 548.0 | 548.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-21 | 553.0 | 553.0 | 548.0 | 548.0 | -5.0 | -0.90% | 7,500 |
| 2025-10-20 | 550.0 | 558.0 | 548.0 | 553.0 | +7.0 | +1.28% | 4,200 |
| 2025-10-17 | 547.0 | 547.0 | 539.0 | 546.0 | -1.0 | -0.18% | 2,700 |
| 2025-10-16 | 545.0 | 555.0 | 545.0 | 547.0 | +3.0 | +0.55% | 4,200 |
| 2025-10-15 | 536.0 | 550.0 | 535.0 | 544.0 | +8.0 | +1.49% | 10,500 |
| 2025-10-14 | 530.0 | 538.0 | 523.0 | 536.0 | -7.0 | -1.29% | 18,200 |
| 2025-10-10 | 550.0 | 558.0 | 543.0 | 543.0 | -7.0 | -1.27% | 8,900 |
| 2025-10-09 | 552.0 | 556.0 | 547.0 | 550.0 | +1.0 | +0.18% | 6,900 |
| 2025-10-08 | 552.0 | 553.0 | 542.0 | 549.0 | +2.0 | +0.37% | 5,400 |
| 2025-10-07 | 548.0 | 548.0 | 542.0 | 547.0 | +3.0 | +0.55% | 4,200 |
| 2025-10-06 | 558.0 | 558.0 | 543.0 | 544.0 | -5.0 | -0.91% | 9,100 |
| 2025-10-03 | 549.0 | 560.0 | 544.0 | 549.0 | +1.0 | +0.18% | 8,400 |
| 2025-10-02 | 552.0 | 554.0 | 542.0 | 548.0 | +11.0 | +2.05% | 4,800 |
| 2025-10-01 | 543.0 | 560.0 | 537.0 | 537.0 | 0.0 | 0.00% | 11,000 |
| 2025-09-30 | 554.0 | 559.0 | 536.0 | 537.0 | -16.0 | -2.89% | 13,000 |
| 2025-09-29 | 546.0 | 555.0 | 543.0 | 553.0 | +8.0 | +1.47% | 20,100 |
| 2025-09-26 | 539.0 | 545.0 | 519.0 | 545.0 | +9.0 | +1.68% | 11,300 |
| 2025-09-25 | 542.0 | 544.0 | 527.0 | 536.0 | -5.0 | -0.92% | 14,600 |
| 2025-09-24 | 538.0 | 541.0 | 532.0 | 541.0 | +10.0 | +1.88% | 7,800 |
| 2025-09-22 | 524.0 | 531.0 | 522.0 | 531.0 | +8.0 | +1.53% | 15,500 |
| 2025-09-19 | 521.0 | 528.0 | 520.0 | 523.0 | +2.0 | +0.38% | 10,100 |
| 2025-09-18 | 524.0 | 524.0 | 519.0 | 521.0 | +3.0 | +0.58% | 1,700 |
| 2025-09-17 | 522.0 | 524.0 | 518.0 | 518.0 | 0.0 | 0.00% | 3,400 |
| 2025-09-16 | 514.0 | 520.0 | 514.0 | 518.0 | +2.0 | +0.39% | 5,800 |
| 2025-09-12 | 519.0 | 524.0 | 515.0 | 516.0 | — | — | 4,500 |
直近120営業日分を表示