KabuInsight

ウイルプラスホールディングス

3538
スタンダード/小売業/WILLPLUS Holdings Corporation
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
2026-03-131,062.01,066.01,054.01,066.00.00.00%4,400
2026-03-121,077.01,077.01,065.01,066.0-11.0-1.02%8,700
2026-03-111,076.01,079.01,069.01,077.0+5.0+0.47%11,700
2026-03-101,062.01,076.01,060.01,072.0+16.0+1.52%12,200
2026-03-091,055.01,056.01,043.01,056.0-26.0-2.40%28,000
2026-03-061,072.01,082.01,063.01,082.0-1.0-0.09%7,700
2026-03-051,063.01,083.01,060.01,083.0+30.0+2.85%27,200
2026-03-041,062.01,062.01,034.01,053.0-26.0-2.41%40,000
2026-03-031,070.01,079.01,066.01,079.0-4.0-0.37%12,400
2026-03-021,072.01,088.01,063.01,083.0+13.0+1.21%48,800
2026-02-271,059.01,070.01,056.01,070.0+7.0+0.66%476,600
2026-02-261,063.01,064.01,058.01,063.0+5.0+0.47%2,400
2026-02-251,058.01,068.01,054.01,058.00.00.00%9,700
2026-02-241,046.01,061.01,044.01,058.0+12.0+1.15%45,100
2026-02-201,045.01,047.01,041.01,046.00.00.00%19,800
2026-02-191,050.01,051.01,046.01,046.0-5.0-0.48%4,900
2026-02-181,049.01,051.01,044.01,051.0+3.0+0.29%10,600
2026-02-171,051.01,051.01,043.01,048.0-2.0-0.19%12,400
2026-02-161,065.01,065.01,044.01,050.0-2.0-0.19%34,800
2026-02-131,068.01,068.01,050.01,052.0-4.0-0.38%20,100
2026-02-121,052.01,065.01,049.01,056.0+6.0+0.57%16,200
2026-02-101,044.01,050.01,043.01,050.0+7.0+0.67%10,100
2026-02-091,051.01,054.01,043.01,043.0-8.0-0.76%20,400
2026-02-061,053.01,057.01,045.01,051.0-2.0-0.19%11,000
2026-02-051,055.01,059.01,052.01,053.0+2.0+0.19%6,400
2026-02-041,067.01,067.01,050.01,051.0-10.0-0.94%15,900
2026-02-031,062.01,066.01,058.01,061.0+7.0+0.66%7,400
2026-02-021,061.01,063.01,054.01,054.0+2.0+0.19%10,500
2026-01-301,056.01,056.01,052.01,052.00.00.00%2,900
2026-01-291,062.01,064.01,050.01,052.0-7.0-0.66%10,500
2026-01-281,056.01,060.01,050.01,059.0+3.0+0.28%8,200
2026-01-271,059.01,059.01,044.01,056.00.00.00%15,300
2026-01-261,063.01,063.01,052.01,056.0-7.0-0.66%12,500
2026-01-231,052.01,067.01,052.01,063.0+9.0+0.85%21,400
2026-01-221,051.01,054.01,050.01,054.0+1.0+0.09%5,800
2026-01-211,049.01,053.01,047.01,053.0-1.0-0.09%12,000
2026-01-201,055.01,056.01,047.01,054.0-1.0-0.09%29,600
2026-01-191,050.01,055.01,048.01,055.00.00.00%18,400
2026-01-161,055.01,055.01,050.01,055.0+4.0+0.38%17,700
2026-01-151,055.01,058.01,048.01,051.0-9.0-0.85%31,700
2026-01-141,058.01,061.01,053.01,060.0+8.0+0.76%16,700
2026-01-131,060.01,060.01,046.01,052.00.00.00%18,300
2026-01-091,058.01,058.01,047.01,052.00.00.00%6,500
2026-01-081,044.01,060.01,044.01,052.0+3.0+0.29%33,300
2026-01-071,037.01,049.01,036.01,049.0+4.0+0.38%15,200
2026-01-061,043.01,049.01,040.01,045.0+2.0+0.19%18,400
2026-01-051,042.01,048.01,035.01,043.0+2.0+0.19%27,000
2025-12-301,042.01,045.01,037.01,041.0-4.0-0.38%10,100
2025-12-291,046.01,046.01,036.01,045.0+6.0+0.58%16,300
2025-12-261,048.01,049.01,039.01,039.0-7.0-0.67%33,900
2025-12-251,045.01,050.01,045.01,046.0+2.0+0.19%13,200
2025-12-241,046.01,046.01,043.01,044.0+2.0+0.19%111,500
2025-12-231,040.01,047.01,037.01,042.0+2.0+0.19%18,500
2025-12-221,046.01,046.01,035.01,040.0+9.0+0.87%8,000
2025-12-191,031.01,039.01,031.01,031.00.00.00%12,400
2025-12-181,026.01,033.01,026.01,031.0-3.0-0.29%144,300
2025-12-171,036.01,039.01,030.01,034.0-6.0-0.58%7,800
2025-12-161,038.01,042.01,035.01,040.0+3.0+0.29%11,300
2025-12-151,030.01,039.01,030.01,037.0+13.0+1.27%18,200
2025-12-121,022.01,029.01,022.01,024.0-1.0-0.10%24,200
2025-12-111,023.01,032.01,021.01,025.0+1.0+0.10%12,600
2025-12-101,029.01,029.01,015.01,024.0-5.0-0.49%16,700
2025-12-091,024.01,032.01,023.01,029.0+5.0+0.49%38,200
2025-12-081,013.01,024.01,012.01,024.0+1.0+0.10%230,300
2025-12-051,025.01,028.01,017.01,023.00.00.00%34,300
2025-12-041,021.01,024.01,020.01,023.0-1.0-0.10%4,500
2025-12-031,025.01,025.01,020.01,024.0-5.0-0.49%8,200
2025-12-021,036.01,040.01,029.01,029.0-6.0-0.58%15,300
2025-12-011,036.01,040.01,034.01,035.0-5.0-0.48%10,000
2025-11-281,042.01,042.01,038.01,040.0+2.0+0.19%13,300
2025-11-271,038.01,043.01,031.01,038.0+1.0+0.10%12,100
2025-11-261,038.01,038.01,030.01,037.0+7.0+0.68%7,500
2025-11-251,027.01,033.01,021.01,030.0+10.0+0.98%75,600
2025-11-211,013.01,020.01,011.01,020.0+3.0+0.29%2,500
2025-11-201,012.01,019.01,012.01,017.0+5.0+0.49%4,400
2025-11-191,008.01,014.01,008.01,012.0+5.0+0.50%21,200
2025-11-181,016.01,016.01,005.01,007.0-4.0-0.40%11,700
2025-11-171,026.01,026.01,010.01,011.0-13.0-1.27%25,800
2025-11-141,025.01,029.01,017.01,024.0+13.0+1.29%22,000
2025-11-131,014.01,017.01,006.01,011.0+2.0+0.20%16,000
2025-11-121,010.01,013.01,007.01,009.0+1.0+0.10%8,000
2025-11-111,007.01,014.01,007.01,008.0+1.0+0.10%4,600
2025-11-101,011.01,019.01,005.01,007.0+5.0+0.50%12,500
2025-11-071,017.01,017.01,001.01,002.0-14.0-1.38%21,000
2025-11-061,008.01,016.01,007.01,016.0+16.0+1.60%13,400
2025-11-051,004.01,004.0995.01,000.0-3.0-0.30%12,700
2025-11-041,006.01,012.01,003.01,003.0-3.0-0.30%13,200
2025-10-311,000.01,006.0999.01,006.0+5.0+0.50%4,500
2025-10-301,003.01,005.01,000.01,001.00.00.00%18,900
2025-10-291,010.01,011.01,000.01,001.0-9.0-0.89%24,300
2025-10-281,016.01,017.01,010.01,010.0-6.0-0.59%26,700
2025-10-271,007.01,017.01,007.01,016.0+16.0+1.60%39,300
2025-10-241,004.01,004.01,000.01,000.0-1.0-0.10%50,500
2025-10-231,001.01,012.01,000.01,001.0+4.0+0.40%36,000
2025-10-22999.01,000.0996.0997.0+4.0+0.40%9,000
2025-10-21996.01,001.0992.0993.0-3.0-0.30%21,800
2025-10-20995.01,000.0992.0996.0+5.0+0.50%10,500
2025-10-17998.0998.0987.0991.0+1.0+0.10%12,900
2025-10-16996.0996.0984.0990.00.00.00%16,800
2025-10-15993.0995.0985.0990.0+9.0+0.92%21,600
2025-10-14992.0993.0976.0981.0-15.0-1.51%35,200
2025-10-101,005.01,009.0996.0996.0-6.0-0.60%14,100
2025-10-091,007.01,010.01,002.01,002.0-2.0-0.20%10,800
2025-10-081,005.01,008.01,001.01,004.0+4.0+0.40%5,100
2025-10-071,007.01,007.01,000.01,000.0+1.0+0.10%5,200
2025-10-061,009.01,009.0996.0999.0+3.0+0.30%7,500
2025-10-03990.01,007.0989.0996.0+6.0+0.61%6,300
2025-10-021,000.01,001.0990.0990.0-8.0-0.80%18,800
2025-10-011,008.01,008.0996.0998.0-10.0-0.99%23,800
2025-09-301,017.01,017.01,008.01,008.0-4.0-0.40%9,000
2025-09-291,011.01,012.01,007.01,012.0+4.0+0.40%8,500
2025-09-261,006.01,012.01,005.01,008.0+2.0+0.20%23,200
2025-09-251,006.01,008.01,005.01,006.0-1.0-0.10%15,900
2025-09-241,008.01,010.01,006.01,007.0-1.0-0.10%12,500
2025-09-221,009.01,009.01,004.01,008.0+4.0+0.40%7,800
2025-09-191,003.01,008.01,002.01,004.0+1.0+0.10%6,500
2025-09-181,005.01,009.01,003.01,003.0-2.0-0.20%4,500
2025-09-171,009.01,011.01,004.01,005.0-4.0-0.40%10,100
2025-09-161,010.01,012.01,006.01,009.0-1.0-0.10%16,300
2025-09-121,008.01,012.01,006.01,010.0——25,400

直近120営業日分を表示