KabuInsight

ウィルグループ

6089
プライム/サービス業/WILL GROUP,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
2026-03-131,218.01,231.01,218.01,230.0-2.0-0.16%55,700
2026-03-121,247.01,247.01,223.01,232.0-15.0-1.20%71,300
2026-03-111,255.01,257.01,246.01,247.0-9.0-0.72%63,500
2026-03-101,262.01,263.01,245.01,256.0+12.0+0.96%46,100
2026-03-091,214.01,252.01,209.01,244.00.00.00%95,700
2026-03-061,259.01,260.01,241.01,244.0-19.0-1.50%54,400
2026-03-051,256.01,272.01,254.01,263.0+37.0+3.02%57,700
2026-03-041,246.01,252.01,211.01,226.0-39.0-3.08%124,100
2026-03-031,302.01,302.01,265.01,265.0-43.0-3.29%119,400
2026-03-021,284.01,315.01,273.01,308.0+13.0+1.00%85,000
2026-02-271,276.01,299.01,272.01,295.0+29.0+2.29%51,200
2026-02-261,272.01,282.01,266.01,266.0-10.0-0.78%75,400
2026-02-251,281.01,284.01,275.01,276.0-6.0-0.47%71,700
2026-02-241,281.01,290.01,268.01,282.0+1.0+0.08%75,900
2026-02-201,300.01,300.01,272.01,281.0-20.0-1.54%63,000
2026-02-191,310.01,310.01,292.01,301.0-9.0-0.69%61,400
2026-02-181,303.01,319.01,297.01,310.0+21.0+1.63%50,800
2026-02-171,295.01,304.01,282.01,289.00.00.00%53,300
2026-02-161,286.01,291.01,280.01,289.0+12.0+0.94%57,800
2026-02-131,290.01,317.01,271.01,277.0-18.0-1.39%174,900
2026-02-121,277.01,301.01,276.01,295.0+32.0+2.53%139,400
2026-02-101,260.01,294.01,257.01,263.0+46.0+3.78%137,400
2026-02-091,214.01,221.01,191.01,217.0+24.0+2.01%98,000
2026-02-061,196.01,199.01,188.01,193.0-2.0-0.17%31,700
2026-02-051,192.01,201.01,188.01,195.0+7.0+0.59%41,400
2026-02-041,181.01,193.01,177.01,188.0+2.0+0.17%27,600
2026-02-031,183.01,192.01,180.01,186.0+7.0+0.59%29,700
2026-02-021,198.01,201.01,178.01,179.0-11.0-0.92%47,800
2026-01-301,176.01,190.01,172.01,190.0+18.0+1.54%38,800
2026-01-291,171.01,175.01,160.01,172.0+1.0+0.09%45,300
2026-01-281,186.01,186.01,170.01,171.0-20.0-1.68%63,700
2026-01-271,185.01,192.01,179.01,191.0+3.0+0.25%37,800
2026-01-261,200.01,200.01,185.01,188.0-14.0-1.16%53,100
2026-01-231,205.01,212.01,201.01,202.0-3.0-0.25%26,500
2026-01-221,198.01,210.01,194.01,205.0+23.0+1.95%31,300
2026-01-211,200.01,200.01,182.01,182.0-22.0-1.83%66,300
2026-01-201,217.01,220.01,203.01,204.0-13.0-1.07%38,200
2026-01-191,222.01,225.01,211.01,217.0-5.0-0.41%39,300
2026-01-161,215.01,222.01,209.01,222.0+10.0+0.83%40,200
2026-01-151,206.01,216.01,206.01,212.0+1.0+0.08%28,800
2026-01-141,206.01,212.01,200.01,211.0+9.0+0.75%32,400
2026-01-131,212.01,216.01,198.01,202.0-1.0-0.08%50,600
2026-01-091,196.01,210.01,196.01,203.0+15.0+1.26%38,700
2026-01-081,199.01,203.01,188.01,188.0-11.0-0.92%53,700
2026-01-071,202.01,208.01,197.01,199.0-3.0-0.25%45,700
2026-01-061,191.01,208.01,190.01,202.0+19.0+1.61%67,600
2026-01-051,203.01,206.01,177.01,183.0-14.0-1.17%165,900
2025-12-301,184.01,205.01,182.01,197.0+10.0+0.84%253,000
2025-12-291,170.01,187.01,169.01,187.0+23.0+1.98%407,600
2025-12-261,161.01,165.01,158.01,164.0+5.0+0.43%81,800
2025-12-251,150.01,160.01,147.01,159.0+11.0+0.96%43,400
2025-12-241,139.01,150.01,139.01,148.0+8.0+0.70%44,600
2025-12-231,112.01,142.01,109.01,140.0+7.0+0.62%133,900
2025-12-221,149.01,149.01,132.01,133.0-7.0-0.61%53,400
2025-12-191,121.01,140.01,119.01,140.0+15.0+1.33%71,800
2025-12-181,124.01,127.01,121.01,125.0-3.0-0.27%51,400
2025-12-171,138.01,139.01,126.01,128.0-3.0-0.27%24,200
2025-12-161,144.01,146.01,131.01,131.0-9.0-0.79%46,600
2025-12-151,126.01,140.01,125.01,140.0+17.0+1.51%40,700
2025-12-121,136.01,137.01,123.01,123.0+1.0+0.09%35,100
2025-12-111,140.01,141.01,122.01,122.0-15.0-1.32%41,000
2025-12-101,146.01,146.01,135.01,137.0+2.0+0.18%26,400
2025-12-091,140.01,143.01,135.01,135.0-8.0-0.70%17,500
2025-12-081,148.01,148.01,137.01,143.0+4.0+0.35%36,000
2025-12-051,143.01,147.01,134.01,139.0-7.0-0.61%28,600
2025-12-041,135.01,149.01,129.01,146.0+15.0+1.33%46,400
2025-12-031,148.01,149.01,131.01,131.0-18.0-1.57%51,700
2025-12-021,157.01,158.01,148.01,149.0-6.0-0.52%38,200
2025-12-011,168.01,174.01,151.01,155.0-12.0-1.03%51,400
2025-11-281,157.01,167.01,155.01,167.0+10.0+0.86%53,600
2025-11-271,162.01,162.01,148.01,157.0-5.0-0.43%54,300
2025-11-261,165.01,173.01,158.01,162.00.00.00%57,300
2025-11-251,145.01,165.01,145.01,162.0+17.0+1.48%110,000
2025-11-211,139.01,145.01,129.01,145.0+28.0+2.51%298,900
2025-11-201,085.01,119.01,085.01,117.0+30.0+2.76%50,800
2025-11-191,080.01,093.01,076.01,087.0+9.0+0.83%49,400
2025-11-181,081.01,090.01,077.01,078.0-3.0-0.28%37,000
2025-11-171,081.01,088.01,077.01,081.0+1.0+0.09%33,500
2025-11-141,077.01,084.01,074.01,080.0-7.0-0.64%16,700
2025-11-131,080.01,088.01,070.01,087.0+1.0+0.09%27,900
2025-11-121,080.01,092.01,078.01,086.0-6.0-0.55%46,300
2025-11-111,081.01,092.01,071.01,092.0+8.0+0.74%48,900
2025-11-101,088.01,094.01,073.01,084.0+56.0+5.45%80,200
2025-11-071,032.01,032.01,020.01,028.00.00.00%13,400
2025-11-061,021.01,035.01,014.01,028.0+7.0+0.69%19,800
2025-11-051,022.01,027.01,005.01,021.0-2.0-0.20%41,600
2025-11-041,018.01,028.01,006.01,023.0+4.0+0.39%24,300
2025-10-311,030.01,030.01,013.01,019.0-9.0-0.88%35,200
2025-10-301,042.01,045.01,028.01,028.0-8.0-0.77%130,000
2025-10-291,044.01,051.01,030.01,036.0-11.0-1.05%34,100
2025-10-281,060.01,071.01,045.01,047.0-12.0-1.13%62,100
2025-10-271,055.01,064.01,051.01,059.0+11.0+1.05%34,200
2025-10-241,045.01,055.01,043.01,048.0+12.0+1.16%39,200
2025-10-231,038.01,043.01,036.01,036.0+4.0+0.39%23,300
2025-10-221,034.01,040.01,032.01,032.0+4.0+0.39%33,900
2025-10-211,040.01,044.01,026.01,028.0-1.0-0.10%34,900
2025-10-201,028.01,029.01,024.01,029.0+16.0+1.58%18,500
2025-10-171,020.01,024.01,011.01,013.0-3.0-0.30%14,300
2025-10-161,018.01,023.01,014.01,016.00.00.00%13,400
2025-10-151,010.01,019.01,008.01,016.0+13.0+1.30%18,800
2025-10-14996.01,008.0994.01,003.0+2.0+0.20%30,000
2025-10-101,020.01,021.01,001.01,001.0-29.0-2.82%27,900
2025-10-091,020.01,030.01,020.01,030.0+8.0+0.78%24,900
2025-10-081,029.01,031.01,022.01,022.0-7.0-0.68%19,400
2025-10-071,020.01,032.01,016.01,029.0-1.0-0.10%36,000
2025-10-061,032.01,032.01,019.01,030.0+28.0+2.79%43,800
2025-10-031,000.01,002.0992.01,002.0+9.0+0.91%15,900
2025-10-02996.01,000.0989.0993.0-6.0-0.60%28,500
2025-10-011,017.01,017.0997.0999.0-23.0-2.25%37,000
2025-09-301,027.01,029.01,017.01,022.0-3.0-0.29%25,100
2025-09-291,034.01,034.01,022.01,025.0-10.0-0.97%25,600
2025-09-261,047.01,048.01,018.01,035.0-7.0-0.67%63,500
2025-09-251,037.01,045.01,032.01,042.0+5.0+0.48%44,900
2025-09-241,034.01,043.01,027.01,037.0+48.0+4.85%118,700
2025-09-221,000.01,001.0985.0989.0-4.0-0.40%35,400
2025-09-19993.0999.0989.0993.0+3.0+0.30%44,700
2025-09-18986.0990.0979.0990.00.00.00%25,700
2025-09-17978.0990.0975.0990.0+10.0+1.02%29,100
2025-09-16966.0980.0966.0980.0+14.0+1.45%29,800
2025-09-12961.0968.0958.0966.0——27,100

直近120営業日分を表示