KabuInsight

ウイルテック

7087
スタンダード/サービス業/WILLTEC 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
2026-03-131,312.01,340.01,312.01,340.0+4.0+0.30%2,300
2026-03-121,341.01,345.01,330.01,336.0-1.0-0.07%2,200
2026-03-111,339.01,341.01,332.01,337.0+2.0+0.15%4,500
2026-03-101,332.01,340.01,330.01,335.0+18.0+1.37%2,800
2026-03-091,294.01,326.01,294.01,317.00.00.00%3,600
2026-03-061,315.01,325.01,313.01,317.0-2.0-0.15%2,800
2026-03-051,319.01,338.01,302.01,319.0+28.0+2.17%5,100
2026-03-041,315.01,315.01,281.01,291.0-54.0-4.01%9,300
2026-03-031,375.01,377.01,309.01,345.0-23.0-1.68%16,300
2026-03-021,378.01,380.01,360.01,368.0-10.0-0.73%8,200
2026-02-271,366.01,382.01,366.01,378.0+10.0+0.73%4,500
2026-02-261,371.01,379.01,365.01,368.0-2.0-0.15%7,900
2026-02-251,379.01,379.01,370.01,370.0-6.0-0.44%4,900
2026-02-241,379.01,381.01,370.01,376.0-3.0-0.22%5,700
2026-02-201,378.01,383.01,371.01,379.0-4.0-0.29%1,800
2026-02-191,361.01,383.01,361.01,383.0+8.0+0.58%1,300
2026-02-181,367.01,381.01,367.01,375.0-2.0-0.15%2,500
2026-02-171,376.01,377.01,375.01,377.0-1.0-0.07%3,100
2026-02-161,380.01,380.01,370.01,378.0-2.0-0.14%5,700
2026-02-131,382.01,382.01,373.01,380.0+4.0+0.29%3,800
2026-02-121,376.01,383.01,368.01,376.0+4.0+0.29%8,500
2026-02-101,374.01,377.01,372.01,372.0-1.0-0.07%4,200
2026-02-091,377.01,377.01,372.01,373.0-2.0-0.15%2,900
2026-02-061,370.01,375.01,370.01,375.0+1.0+0.07%1,800
2026-02-051,377.01,381.01,374.01,374.0+4.0+0.29%2,600
2026-02-041,367.01,381.01,367.01,370.0+3.0+0.22%1,800
2026-02-031,367.01,381.01,365.01,367.0+3.0+0.22%1,400
2026-02-021,363.01,367.01,361.01,364.0+1.0+0.07%3,300
2026-01-301,361.01,374.01,361.01,363.0-9.0-0.66%1,900
2026-01-291,370.01,387.01,363.01,372.0-3.0-0.22%5,500
2026-01-281,372.01,380.01,360.01,375.0-7.0-0.51%8,100
2026-01-271,396.01,396.01,371.01,382.0+4.0+0.29%6,000
2026-01-261,370.01,380.01,367.01,378.0-1.0-0.07%2,700
2026-01-231,365.01,505.01,325.01,379.0+17.0+1.25%111,900
2026-01-221,385.01,399.01,362.01,362.0-22.0-1.59%10,600
2026-01-211,340.01,461.01,340.01,384.0+35.0+2.59%72,400
2026-01-201,343.01,360.01,340.01,349.0-4.0-0.30%2,400
2026-01-191,363.01,369.01,346.01,353.0-10.0-0.73%3,700
2026-01-161,351.01,365.01,351.01,363.0-2.0-0.15%9,100
2026-01-151,366.01,503.01,311.01,365.0+7.0+0.52%95,000
2026-01-141,346.01,369.01,345.01,358.0+9.0+0.67%9,200
2026-01-131,324.01,349.01,317.01,349.0+25.0+1.89%14,400
2026-01-091,315.01,324.01,315.01,324.0+7.0+0.53%5,200
2026-01-081,317.01,317.01,315.01,317.0+2.0+0.15%1,100
2026-01-071,315.01,315.01,303.01,315.00.00.00%5,000
2026-01-061,314.01,319.01,310.01,315.0+3.0+0.23%3,300
2026-01-051,312.01,313.01,302.01,312.0-1.0-0.08%5,300
2025-12-301,310.01,313.01,310.01,313.0+8.0+0.61%1,200
2025-12-291,303.01,310.01,297.01,305.0+9.0+0.69%4,700
2025-12-261,300.01,311.01,295.01,296.0-5.0-0.38%6,700
2025-12-251,307.01,308.01,295.01,301.0+2.0+0.15%2,900
2025-12-241,302.01,313.01,299.01,299.0-3.0-0.23%1,400
2025-12-231,295.01,314.01,282.01,302.0+7.0+0.54%10,500
2025-12-221,303.01,306.01,250.01,295.0-12.0-0.92%10,800
2025-12-191,303.01,310.01,303.01,307.0+4.0+0.31%1,100
2025-12-181,311.01,311.01,302.01,303.0-12.0-0.91%2,200
2025-12-171,310.01,315.01,306.01,315.00.00.00%2,200
2025-12-161,318.01,319.01,314.01,315.0-3.0-0.23%3,000
2025-12-151,318.01,321.01,311.01,318.00.00.00%2,200
2025-12-121,322.01,322.01,316.01,318.0-4.0-0.30%2,100
2025-12-111,322.01,330.01,322.01,322.0-3.0-0.23%2,200
2025-12-101,333.01,333.01,324.01,325.0-3.0-0.23%1,400
2025-12-091,331.01,331.01,325.01,328.0-4.0-0.30%2,200
2025-12-081,316.01,332.01,312.01,332.0+10.0+0.76%3,300
2025-12-051,306.01,322.01,306.01,322.0+3.0+0.23%1,600
2025-12-041,317.01,324.01,305.01,319.0+3.0+0.23%4,600
2025-12-031,299.01,316.01,296.01,316.0+23.0+1.78%9,100
2025-12-021,295.01,295.01,286.01,293.0+6.0+0.47%6,700
2025-12-011,276.01,287.01,276.01,287.0+11.0+0.86%3,700
2025-11-281,257.01,277.01,257.01,276.0+19.0+1.51%5,900
2025-11-271,248.01,257.01,245.01,257.0+8.0+0.64%8,000
2025-11-261,246.01,252.01,239.01,249.0+3.0+0.24%14,800
2025-11-251,251.01,266.01,246.01,246.0-11.0-0.88%12,800
2025-11-211,250.01,257.01,200.01,257.0+4.0+0.32%35,400
2025-11-201,268.01,268.01,253.01,253.0-4.0-0.32%3,600
2025-11-191,267.01,267.01,255.01,257.0-10.0-0.79%11,300
2025-11-181,275.01,278.01,266.01,267.0-11.0-0.86%11,300
2025-11-171,282.01,286.01,278.01,278.0-9.0-0.70%9,800
2025-11-141,286.01,288.01,283.01,287.00.00.00%4,100
2025-11-131,278.01,288.01,278.01,287.0-2.0-0.16%8,300
2025-11-121,299.01,300.01,288.01,289.0-8.0-0.62%4,200
2025-11-111,286.01,297.01,286.01,297.0+11.0+0.86%3,100
2025-11-101,289.01,293.01,284.01,286.0-3.0-0.23%5,100
2025-11-071,278.01,289.01,278.01,289.0+10.0+0.78%1,700
2025-11-061,284.01,284.01,272.01,279.0-3.0-0.23%4,900
2025-11-051,285.01,285.01,271.01,282.0-8.0-0.62%6,400
2025-11-041,294.01,295.01,280.01,290.0-4.0-0.31%6,000
2025-10-311,310.01,310.01,285.01,294.0-16.0-1.22%2,300
2025-10-301,291.01,311.01,290.01,310.0+15.0+1.16%5,900
2025-10-291,306.01,309.01,290.01,295.0-2.0-0.15%3,900
2025-10-281,307.01,307.01,290.01,297.0-9.0-0.69%4,000
2025-10-271,301.01,312.01,300.01,306.0+9.0+0.69%4,100
2025-10-241,309.01,310.01,293.01,297.0-9.0-0.69%4,600
2025-10-231,284.01,306.01,284.01,306.0+17.0+1.32%8,000
2025-10-221,287.01,290.01,287.01,289.0+8.0+0.62%1,000
2025-10-211,295.01,295.01,281.01,281.0-1.0-0.08%2,400
2025-10-201,284.01,297.01,282.01,282.0-9.0-0.70%5,300
2025-10-171,270.01,292.01,270.01,291.0+5.0+0.39%5,700
2025-10-161,303.01,303.01,285.01,286.0-12.0-0.92%9,000
2025-10-151,260.01,298.01,260.01,298.0+43.0+3.43%11,600
2025-10-141,260.01,284.01,255.01,255.0-23.0-1.80%15,500
2025-10-101,300.01,300.01,266.01,278.0-28.0-2.14%10,900
2025-10-091,296.01,306.01,290.01,306.0+1.0+0.08%12,000
2025-10-081,288.01,308.01,287.01,305.0+12.0+0.93%7,500
2025-10-071,285.01,294.01,278.01,293.0+10.0+0.78%12,500
2025-10-061,273.01,283.01,261.01,283.0+29.0+2.31%15,000
2025-10-031,264.01,274.01,254.01,254.0-10.0-0.79%19,900
2025-10-021,262.01,278.01,262.01,264.0+13.0+1.04%28,800
2025-10-011,292.01,295.01,250.01,251.0-43.0-3.32%29,700
2025-09-301,308.01,308.01,294.01,294.0-14.0-1.07%25,300
2025-09-291,314.01,336.01,295.01,308.0-46.0-3.40%38,300
2025-09-261,349.01,355.01,348.01,354.0+5.0+0.37%40,600
2025-09-251,356.01,359.01,349.01,349.0-2.0-0.15%29,600
2025-09-241,351.01,353.01,348.01,351.0+1.0+0.07%23,400
2025-09-221,349.01,355.01,348.01,350.0+6.0+0.45%22,600
2025-09-191,355.01,356.01,343.01,344.0-10.0-0.74%37,800
2025-09-181,358.01,358.01,350.01,354.0+1.0+0.07%22,400
2025-09-171,352.01,359.01,351.01,353.0+1.0+0.07%16,700
2025-09-161,360.01,361.01,352.01,352.0-1.0-0.07%29,400
2025-09-121,358.01,361.01,353.01,353.0——14,300

直近120営業日分を表示