ウィルズ
4482グロース/情報･通信業/WILLs Inc.
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 | 711.0 | 718.0 | 711.0 | 715.0 | -4.0 | -0.56% | 24,600 |
| 2026-03-12 | 727.0 | 735.0 | 715.0 | 719.0 | -21.0 | -2.84% | 17,100 |
| 2026-03-11 | 742.0 | 742.0 | 731.0 | 740.0 | +7.0 | +0.95% | 10,500 |
| 2026-03-10 | 738.0 | 738.0 | 727.0 | 733.0 | +5.0 | +0.69% | 9,400 |
| 2026-03-09 | 729.0 | 731.0 | 712.0 | 728.0 | -16.0 | -2.15% | 22,500 |
| 2026-03-06 | 744.0 | 744.0 | 738.0 | 744.0 | +14.0 | +1.92% | 10,800 |
| 2026-03-05 | 730.0 | 744.0 | 727.0 | 730.0 | +8.0 | +1.11% | 20,200 |
| 2026-03-04 | 736.0 | 736.0 | 710.0 | 722.0 | -16.0 | -2.17% | 31,100 |
| 2026-03-03 | 748.0 | 763.0 | 738.0 | 738.0 | -9.0 | -1.20% | 16,900 |
| 2026-03-02 | 744.0 | 750.0 | 740.0 | 747.0 | -18.0 | -2.35% | 29,400 |
| 2026-02-27 | 757.0 | 775.0 | 757.0 | 765.0 | +8.0 | +1.06% | 18,300 |
| 2026-02-26 | 759.0 | 775.0 | 749.0 | 757.0 | +1.0 | +0.13% | 14,800 |
| 2026-02-25 | 748.0 | 759.0 | 744.0 | 756.0 | +8.0 | +1.07% | 19,000 |
| 2026-02-24 | 737.0 | 754.0 | 736.0 | 748.0 | +3.0 | +0.40% | 18,600 |
| 2026-02-20 | 769.0 | 769.0 | 732.0 | 745.0 | -10.0 | -1.32% | 27,700 |
| 2026-02-19 | 775.0 | 775.0 | 749.0 | 755.0 | -21.0 | -2.71% | 31,400 |
| 2026-02-18 | 764.0 | 790.0 | 762.0 | 776.0 | +13.0 | +1.70% | 36,700 |
| 2026-02-17 | 767.0 | 772.0 | 724.0 | 763.0 | -64.0 | -7.74% | 97,500 |
| 2026-02-16 | 735.0 | 827.0 | 721.0 | 827.0 | +107.0 | +14.86% | 112,900 |
| 2026-02-13 | 725.0 | 732.0 | 718.0 | 720.0 | -12.0 | -1.64% | 23,500 |
| 2026-02-12 | 735.0 | 747.0 | 727.0 | 732.0 | -3.0 | -0.41% | 26,900 |
| 2026-02-10 | 715.0 | 736.0 | 704.0 | 735.0 | +21.0 | +2.94% | 23,400 |
| 2026-02-09 | 700.0 | 720.0 | 700.0 | 714.0 | +14.0 | +2.00% | 15,000 |
| 2026-02-06 | 705.0 | 706.0 | 700.0 | 700.0 | -3.0 | -0.43% | 12,300 |
| 2026-02-05 | 703.0 | 709.0 | 700.0 | 703.0 | 0.0 | 0.00% | 17,800 |
| 2026-02-04 | 707.0 | 711.0 | 703.0 | 703.0 | -5.0 | -0.71% | 13,700 |
| 2026-02-03 | 707.0 | 720.0 | 707.0 | 708.0 | 0.0 | 0.00% | 12,700 |
| 2026-02-02 | 712.0 | 722.0 | 708.0 | 708.0 | -6.0 | -0.84% | 17,500 |
| 2026-01-30 | 716.0 | 721.0 | 713.0 | 714.0 | -2.0 | -0.28% | 8,400 |
| 2026-01-29 | 723.0 | 723.0 | 710.0 | 716.0 | -9.0 | -1.24% | 20,700 |
| 2026-01-28 | 728.0 | 732.0 | 725.0 | 725.0 | -3.0 | -0.41% | 25,300 |
| 2026-01-27 | 734.0 | 734.0 | 728.0 | 728.0 | -3.0 | -0.41% | 6,800 |
| 2026-01-26 | 740.0 | 740.0 | 726.0 | 731.0 | -12.0 | -1.62% | 16,800 |
| 2026-01-23 | 745.0 | 748.0 | 742.0 | 743.0 | +3.0 | +0.41% | 12,700 |
| 2026-01-22 | 740.0 | 742.0 | 735.0 | 740.0 | +3.0 | +0.41% | 15,600 |
| 2026-01-21 | 735.0 | 737.0 | 727.0 | 737.0 | 0.0 | 0.00% | 9,500 |
| 2026-01-20 | 741.0 | 741.0 | 728.0 | 737.0 | -2.0 | -0.27% | 24,500 |
| 2026-01-19 | 744.0 | 745.0 | 737.0 | 739.0 | -2.0 | -0.27% | 13,600 |
| 2026-01-16 | 739.0 | 745.0 | 736.0 | 741.0 | +1.0 | +0.14% | 13,100 |
| 2026-01-15 | 740.0 | 747.0 | 740.0 | 740.0 | 0.0 | 0.00% | 17,700 |
| 2026-01-14 | 745.0 | 750.0 | 740.0 | 740.0 | -12.0 | -1.60% | 19,500 |
| 2026-01-13 | 762.0 | 775.0 | 746.0 | 752.0 | -9.0 | -1.18% | 30,400 |
| 2026-01-09 | 761.0 | 765.0 | 761.0 | 761.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-08 | 766.0 | 774.0 | 761.0 | 761.0 | -10.0 | -1.30% | 15,800 |
| 2026-01-07 | 775.0 | 775.0 | 765.0 | 771.0 | -2.0 | -0.26% | 15,900 |
| 2026-01-06 | 769.0 | 773.0 | 758.0 | 773.0 | +1.0 | +0.13% | 19,600 |
| 2026-01-05 | 787.0 | 788.0 | 770.0 | 772.0 | -18.0 | -2.28% | 21,200 |
| 2025-12-30 | 785.0 | 800.0 | 785.0 | 790.0 | +5.0 | +0.64% | 15,800 |
| 2025-12-29 | 800.0 | 800.0 | 784.0 | 785.0 | -18.0 | -2.24% | 28,100 |
| 2025-12-26 | 809.0 | 815.0 | 803.0 | 803.0 | -4.0 | -0.50% | 54,300 |
| 2025-12-25 | 807.0 | 813.0 | 801.0 | 807.0 | -1.0 | -0.12% | 49,800 |
| 2025-12-24 | 807.0 | 813.0 | 804.0 | 808.0 | +8.0 | +1.00% | 19,600 |
| 2025-12-23 | 810.0 | 813.0 | 799.0 | 800.0 | -6.0 | -0.74% | 17,500 |
| 2025-12-22 | 801.0 | 815.0 | 800.0 | 806.0 | +4.0 | +0.50% | 30,500 |
| 2025-12-19 | 792.0 | 802.0 | 788.0 | 802.0 | +10.0 | +1.26% | 9,000 |
| 2025-12-18 | 796.0 | 796.0 | 792.0 | 792.0 | -8.0 | -1.00% | 6,800 |
| 2025-12-17 | 800.0 | 800.0 | 789.0 | 800.0 | +5.0 | +0.63% | 10,300 |
| 2025-12-16 | 799.0 | 800.0 | 792.0 | 795.0 | 0.0 | 0.00% | 4,800 |
| 2025-12-15 | 785.0 | 801.0 | 785.0 | 795.0 | +11.0 | +1.40% | 7,100 |
| 2025-12-12 | 785.0 | 804.0 | 784.0 | 784.0 | -13.0 | -1.63% | 18,100 |
| 2025-12-11 | 800.0 | 800.0 | 792.0 | 797.0 | -1.0 | -0.13% | 9,000 |
| 2025-12-10 | 790.0 | 798.0 | 790.0 | 798.0 | +16.0 | +2.05% | 9,200 |
| 2025-12-09 | 788.0 | 798.0 | 782.0 | 782.0 | -6.0 | -0.76% | 11,400 |
| 2025-12-08 | 778.0 | 789.0 | 771.0 | 788.0 | +8.0 | +1.03% | 20,200 |
| 2025-12-05 | 795.0 | 795.0 | 779.0 | 780.0 | -11.0 | -1.39% | 21,700 |
| 2025-12-04 | 798.0 | 798.0 | 789.0 | 791.0 | -12.0 | -1.49% | 22,000 |
| 2025-12-03 | 824.0 | 824.0 | 797.0 | 803.0 | -15.0 | -1.83% | 15,900 |
| 2025-12-02 | 805.0 | 818.0 | 797.0 | 818.0 | +13.0 | +1.61% | 13,800 |
| 2025-12-01 | 822.0 | 829.0 | 790.0 | 805.0 | -12.0 | -1.47% | 36,900 |
| 2025-11-28 | 800.0 | 818.0 | 800.0 | 817.0 | +26.0 | +3.29% | 25,200 |
| 2025-11-27 | 775.0 | 803.0 | 775.0 | 791.0 | +18.0 | +2.33% | 36,100 |
| 2025-11-26 | 777.0 | 777.0 | 768.0 | 773.0 | +5.0 | +0.65% | 18,500 |
| 2025-11-25 | 746.0 | 774.0 | 746.0 | 768.0 | +26.0 | +3.50% | 39,400 |
| 2025-11-21 | 738.0 | 750.0 | 738.0 | 742.0 | +4.0 | +0.54% | 10,500 |
| 2025-11-20 | 735.0 | 745.0 | 731.0 | 738.0 | +4.0 | +0.54% | 8,800 |
| 2025-11-19 | 734.0 | 736.0 | 730.0 | 734.0 | -2.0 | -0.27% | 9,900 |
| 2025-11-18 | 752.0 | 752.0 | 736.0 | 736.0 | -12.0 | -1.60% | 9,400 |
| 2025-11-17 | 758.0 | 759.0 | 748.0 | 748.0 | +3.0 | +0.40% | 33,300 |
| 2025-11-14 | 739.0 | 760.0 | 724.0 | 745.0 | +17.0 | +2.34% | 29,100 |
| 2025-11-13 | 716.0 | 733.0 | 716.0 | 728.0 | +12.0 | +1.68% | 29,300 |
| 2025-11-12 | 715.0 | 723.0 | 715.0 | 716.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-11 | 719.0 | 719.0 | 710.0 | 716.0 | -3.0 | -0.42% | 3,000 |
| 2025-11-10 | 721.0 | 729.0 | 716.0 | 719.0 | -2.0 | -0.28% | 12,100 |
| 2025-11-07 | 704.0 | 721.0 | 703.0 | 721.0 | +15.0 | +2.12% | 14,000 |
| 2025-11-06 | 699.0 | 713.0 | 694.0 | 706.0 | +17.0 | +2.47% | 10,000 |
| 2025-11-05 | 691.0 | 706.0 | 686.0 | 689.0 | 0.0 | 0.00% | 7,400 |
| 2025-11-04 | 694.0 | 711.0 | 687.0 | 689.0 | -5.0 | -0.72% | 14,900 |
| 2025-10-31 | 702.0 | 704.0 | 693.0 | 694.0 | -9.0 | -1.28% | 24,400 |
| 2025-10-30 | 703.0 | 709.0 | 702.0 | 703.0 | -2.0 | -0.28% | 10,900 |
| 2025-10-29 | 720.0 | 720.0 | 705.0 | 705.0 | -7.0 | -0.98% | 8,500 |
| 2025-10-28 | 709.0 | 730.0 | 709.0 | 712.0 | +2.0 | +0.28% | 26,400 |
| 2025-10-27 | 711.0 | 712.0 | 706.0 | 710.0 | -3.0 | -0.42% | 6,000 |
| 2025-10-24 | 729.0 | 729.0 | 713.0 | 713.0 | -2.0 | -0.28% | 9,700 |
| 2025-10-23 | 712.0 | 715.0 | 711.0 | 715.0 | +4.0 | +0.56% | 3,500 |
| 2025-10-22 | 706.0 | 724.0 | 706.0 | 711.0 | +9.0 | +1.28% | 8,700 |
| 2025-10-21 | 707.0 | 707.0 | 701.0 | 702.0 | -5.0 | -0.71% | 6,900 |
| 2025-10-20 | 713.0 | 714.0 | 700.0 | 707.0 | +2.0 | +0.28% | 10,100 |
| 2025-10-17 | 729.0 | 729.0 | 703.0 | 705.0 | -21.0 | -2.89% | 14,000 |
| 2025-10-16 | 710.0 | 728.0 | 708.0 | 726.0 | +20.0 | +2.83% | 17,000 |
| 2025-10-15 | 707.0 | 712.0 | 706.0 | 706.0 | +1.0 | +0.14% | 3,500 |
| 2025-10-14 | 710.0 | 719.0 | 701.0 | 705.0 | -11.0 | -1.54% | 18,500 |
| 2025-10-10 | 724.0 | 724.0 | 716.0 | 716.0 | -8.0 | -1.10% | 10,000 |
| 2025-10-09 | 724.0 | 737.0 | 724.0 | 724.0 | 0.0 | 0.00% | 10,300 |
| 2025-10-08 | 731.0 | 731.0 | 722.0 | 724.0 | -7.0 | -0.96% | 8,400 |
| 2025-10-07 | 720.0 | 732.0 | 720.0 | 731.0 | +11.0 | +1.53% | 13,300 |
| 2025-10-06 | 717.0 | 720.0 | 713.0 | 720.0 | +10.0 | +1.41% | 21,000 |
| 2025-10-03 | 712.0 | 716.0 | 710.0 | 710.0 | -3.0 | -0.42% | 13,600 |
| 2025-10-02 | 715.0 | 720.0 | 713.0 | 713.0 | -2.0 | -0.28% | 6,700 |
| 2025-10-01 | 730.0 | 731.0 | 714.0 | 715.0 | -14.0 | -1.92% | 25,000 |
| 2025-09-30 | 734.0 | 739.0 | 725.0 | 729.0 | 0.0 | 0.00% | 16,800 |
| 2025-09-29 | 725.0 | 730.0 | 721.0 | 729.0 | +5.0 | +0.69% | 12,300 |
| 2025-09-26 | 722.0 | 730.0 | 721.0 | 724.0 | +2.0 | +0.28% | 12,300 |
| 2025-09-25 | 732.0 | 732.0 | 720.0 | 722.0 | -7.0 | -0.96% | 12,700 |
| 2025-09-24 | 733.0 | 733.0 | 722.0 | 729.0 | 0.0 | 0.00% | 14,800 |
| 2025-09-22 | 720.0 | 730.0 | 720.0 | 729.0 | +9.0 | +1.25% | 19,000 |
| 2025-09-19 | 728.0 | 730.0 | 715.0 | 720.0 | -9.0 | -1.23% | 30,100 |
| 2025-09-18 | 721.0 | 729.0 | 721.0 | 729.0 | +8.0 | +1.11% | 5,500 |
| 2025-09-17 | 718.0 | 724.0 | 718.0 | 721.0 | 0.0 | 0.00% | 4,500 |
| 2025-09-16 | 719.0 | 725.0 | 716.0 | 721.0 | +9.0 | +1.26% | 11,500 |
| 2025-09-12 | 732.0 | 734.0 | 710.0 | 712.0 | — | — | 34,200 |
直近120営業日分を表示