ウイルコホールディングス
7831スタンダード/その他製品/Wellco 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 94.0 | 96.0 | 93.0 | 94.0 | 0.0 | 0.00% | 77,400 |
| 2026-03-12 | 94.0 | 97.0 | 92.0 | 94.0 | 0.0 | 0.00% | 39,700 |
| 2026-03-11 | 90.0 | 94.0 | 90.0 | 94.0 | +3.0 | +3.30% | 68,300 |
| 2026-03-10 | 91.0 | 91.0 | 90.0 | 91.0 | +1.0 | +1.11% | 16,700 |
| 2026-03-09 | 89.0 | 91.0 | 88.0 | 90.0 | -1.0 | -1.10% | 66,700 |
| 2026-03-06 | 92.0 | 92.0 | 91.0 | 91.0 | 0.0 | 0.00% | 7,700 |
| 2026-03-05 | 89.0 | 92.0 | 89.0 | 91.0 | +2.0 | +2.25% | 45,000 |
| 2026-03-04 | 90.0 | 90.0 | 87.0 | 89.0 | -2.0 | -2.20% | 116,400 |
| 2026-03-03 | 92.0 | 94.0 | 91.0 | 91.0 | -2.0 | -2.15% | 75,700 |
| 2026-03-02 | 92.0 | 93.0 | 92.0 | 93.0 | +1.0 | +1.09% | 61,300 |
| 2026-02-27 | 92.0 | 93.0 | 92.0 | 92.0 | -2.0 | -2.13% | 41,300 |
| 2026-02-26 | 95.0 | 95.0 | 91.0 | 94.0 | 0.0 | 0.00% | 235,200 |
| 2026-02-25 | 99.0 | 99.0 | 93.0 | 94.0 | -2.0 | -2.08% | 397,400 |
| 2026-02-24 | 95.0 | 97.0 | 90.0 | 96.0 | +1.0 | +1.05% | 315,800 |
| 2026-02-20 | 92.0 | 100.0 | 92.0 | 95.0 | +2.0 | +2.15% | 294,800 |
| 2026-02-19 | 91.0 | 95.0 | 91.0 | 93.0 | +2.0 | +2.20% | 112,400 |
| 2026-02-18 | 90.0 | 92.0 | 89.0 | 91.0 | +1.0 | +1.11% | 50,900 |
| 2026-02-17 | 91.0 | 91.0 | 90.0 | 90.0 | -1.0 | -1.10% | 69,300 |
| 2026-02-16 | 92.0 | 92.0 | 89.0 | 91.0 | 0.0 | 0.00% | 60,000 |
| 2026-02-13 | 92.0 | 92.0 | 90.0 | 91.0 | 0.0 | 0.00% | 52,300 |
| 2026-02-12 | 91.0 | 92.0 | 90.0 | 91.0 | -1.0 | -1.09% | 62,800 |
| 2026-02-10 | 89.0 | 92.0 | 89.0 | 92.0 | +3.0 | +3.37% | 120,900 |
| 2026-02-09 | 88.0 | 90.0 | 88.0 | 89.0 | 0.0 | 0.00% | 54,800 |
| 2026-02-06 | 89.0 | 90.0 | 89.0 | 89.0 | 0.0 | 0.00% | 29,200 |
| 2026-02-05 | 90.0 | 90.0 | 88.0 | 89.0 | 0.0 | 0.00% | 9,600 |
| 2026-02-04 | 89.0 | 90.0 | 88.0 | 89.0 | -1.0 | -1.11% | 20,000 |
| 2026-02-03 | 89.0 | 90.0 | 88.0 | 90.0 | +2.0 | +2.27% | 15,400 |
| 2026-02-02 | 88.0 | 89.0 | 88.0 | 88.0 | 0.0 | 0.00% | 6,500 |
| 2026-01-30 | 88.0 | 89.0 | 87.0 | 88.0 | 0.0 | 0.00% | 26,200 |
| 2026-01-29 | 89.0 | 90.0 | 86.0 | 88.0 | -1.0 | -1.12% | 52,000 |
| 2026-01-28 | 89.0 | 90.0 | 88.0 | 89.0 | -1.0 | -1.11% | 78,000 |
| 2026-01-27 | 89.0 | 90.0 | 89.0 | 90.0 | 0.0 | 0.00% | 11,600 |
| 2026-01-26 | 90.0 | 91.0 | 89.0 | 90.0 | 0.0 | 0.00% | 63,600 |
| 2026-01-23 | 90.0 | 91.0 | 89.0 | 90.0 | 0.0 | 0.00% | 27,200 |
| 2026-01-22 | 91.0 | 91.0 | 89.0 | 90.0 | -1.0 | -1.10% | 28,400 |
| 2026-01-21 | 90.0 | 91.0 | 89.0 | 91.0 | 0.0 | 0.00% | 21,400 |
| 2026-01-20 | 90.0 | 91.0 | 89.0 | 91.0 | +1.0 | +1.11% | 56,200 |
| 2026-01-19 | 90.0 | 91.0 | 89.0 | 90.0 | 0.0 | 0.00% | 34,700 |
| 2026-01-16 | 90.0 | 92.0 | 89.0 | 90.0 | 0.0 | 0.00% | 72,400 |
| 2026-01-15 | 88.0 | 92.0 | 88.0 | 90.0 | +2.0 | +2.27% | 81,100 |
| 2026-01-14 | 93.0 | 93.0 | 87.0 | 88.0 | -2.0 | -2.22% | 160,600 |
| 2026-01-13 | 93.0 | 93.0 | 89.0 | 90.0 | -1.0 | -1.10% | 48,900 |
| 2026-01-09 | 90.0 | 92.0 | 88.0 | 91.0 | +1.0 | +1.11% | 107,000 |
| 2026-01-08 | 86.0 | 93.0 | 86.0 | 90.0 | +4.0 | +4.65% | 205,000 |
| 2026-01-07 | 86.0 | 88.0 | 86.0 | 86.0 | 0.0 | 0.00% | 15,900 |
| 2026-01-06 | 87.0 | 89.0 | 86.0 | 86.0 | -1.0 | -1.15% | 129,900 |
| 2026-01-05 | 86.0 | 88.0 | 85.0 | 87.0 | +2.0 | +2.35% | 42,600 |
| 2025-12-30 | 85.0 | 89.0 | 85.0 | 85.0 | 0.0 | 0.00% | 66,200 |
| 2025-12-29 | 85.0 | 86.0 | 85.0 | 85.0 | +1.0 | +1.19% | 46,300 |
| 2025-12-26 | 85.0 | 86.0 | 83.0 | 84.0 | -1.0 | -1.18% | 59,100 |
| 2025-12-25 | 85.0 | 86.0 | 85.0 | 85.0 | -1.0 | -1.16% | 23,500 |
| 2025-12-24 | 86.0 | 86.0 | 85.0 | 86.0 | +1.0 | +1.18% | 43,600 |
| 2025-12-23 | 85.0 | 86.0 | 84.0 | 85.0 | 0.0 | 0.00% | 52,900 |
| 2025-12-22 | 85.0 | 85.0 | 83.0 | 85.0 | 0.0 | 0.00% | 119,100 |
| 2025-12-19 | 86.0 | 87.0 | 84.0 | 85.0 | -1.0 | -1.16% | 96,900 |
| 2025-12-18 | 84.0 | 86.0 | 84.0 | 86.0 | +1.0 | +1.18% | 50,600 |
| 2025-12-17 | 85.0 | 87.0 | 84.0 | 85.0 | 0.0 | 0.00% | 46,200 |
| 2025-12-16 | 84.0 | 89.0 | 82.0 | 85.0 | +2.0 | +2.41% | 565,400 |
| 2025-12-15 | 89.0 | 99.0 | 82.0 | 83.0 | -2.0 | -2.35% | 1,767,100 |
| 2025-12-12 | 86.0 | 87.0 | 84.0 | 85.0 | 0.0 | 0.00% | 58,200 |
| 2025-12-11 | 88.0 | 88.0 | 84.0 | 85.0 | -3.0 | -3.41% | 242,300 |
| 2025-12-10 | 88.0 | 89.0 | 86.0 | 88.0 | 0.0 | 0.00% | 81,200 |
| 2025-12-09 | 87.0 | 89.0 | 86.0 | 88.0 | +1.0 | +1.15% | 130,300 |
| 2025-12-08 | 88.0 | 88.0 | 86.0 | 87.0 | -2.0 | -2.25% | 89,900 |
| 2025-12-05 | 87.0 | 92.0 | 85.0 | 89.0 | +3.0 | +3.49% | 590,700 |
| 2025-12-04 | 91.0 | 91.0 | 85.0 | 86.0 | -5.0 | -5.49% | 303,900 |
| 2025-12-03 | 95.0 | 95.0 | 90.0 | 91.0 | -4.0 | -4.21% | 307,700 |
| 2025-12-02 | 99.0 | 99.0 | 93.0 | 95.0 | -5.0 | -5.00% | 530,500 |
| 2025-12-01 | 118.0 | 120.0 | 93.0 | 100.0 | -10.0 | -9.09% | 3,398,900 |
| 2025-11-28 | 100.0 | 110.0 | 99.0 | 110.0 | +30.0 | +37.50% | 4,020,400 |
| 2025-11-27 | 81.0 | 81.0 | 79.0 | 80.0 | -1.0 | -1.23% | 65,700 |
| 2025-11-26 | 83.0 | 83.0 | 77.0 | 81.0 | -2.0 | -2.41% | 128,900 |
| 2025-11-25 | 78.0 | 83.0 | 78.0 | 83.0 | +5.0 | +6.41% | 112,000 |
| 2025-11-21 | 77.0 | 78.0 | 77.0 | 78.0 | 0.0 | 0.00% | 72,800 |
| 2025-11-20 | 79.0 | 79.0 | 77.0 | 78.0 | 0.0 | 0.00% | 47,100 |
| 2025-11-19 | 79.0 | 79.0 | 78.0 | 78.0 | -1.0 | -1.27% | 43,800 |
| 2025-11-18 | 79.0 | 79.0 | 78.0 | 79.0 | -1.0 | -1.25% | 37,100 |
| 2025-11-17 | 79.0 | 80.0 | 78.0 | 80.0 | 0.0 | 0.00% | 58,800 |
| 2025-11-14 | 80.0 | 82.0 | 78.0 | 80.0 | 0.0 | 0.00% | 97,200 |
| 2025-11-13 | 81.0 | 81.0 | 79.0 | 80.0 | -1.0 | -1.23% | 30,900 |
| 2025-11-12 | 81.0 | 81.0 | 80.0 | 81.0 | 0.0 | 0.00% | 40,200 |
| 2025-11-11 | 81.0 | 82.0 | 80.0 | 81.0 | -2.0 | -2.41% | 64,300 |
| 2025-11-10 | 81.0 | 83.0 | 80.0 | 83.0 | +2.0 | +2.47% | 41,500 |
| 2025-11-07 | 82.0 | 82.0 | 80.0 | 81.0 | -1.0 | -1.22% | 37,700 |
| 2025-11-06 | 83.0 | 84.0 | 80.0 | 82.0 | -1.0 | -1.20% | 94,200 |
| 2025-11-05 | 82.0 | 85.0 | 79.0 | 83.0 | 0.0 | 0.00% | 187,500 |
| 2025-11-04 | 79.0 | 85.0 | 79.0 | 83.0 | +1.0 | +1.22% | 234,500 |
| 2025-10-31 | 82.0 | 85.0 | 82.0 | 82.0 | -2.0 | -2.38% | 105,200 |
| 2025-10-30 | 83.0 | 86.0 | 82.0 | 84.0 | -4.0 | -4.55% | 205,500 |
| 2025-10-29 | 104.0 | 112.0 | 87.0 | 88.0 | -6.0 | -6.38% | 1,771,200 |
| 2025-10-28 | 94.0 | 95.0 | 93.0 | 94.0 | 0.0 | 0.00% | 23,600 |
| 2025-10-27 | 95.0 | 96.0 | 94.0 | 94.0 | -2.0 | -2.08% | 45,300 |
| 2025-10-24 | 96.0 | 97.0 | 96.0 | 96.0 | 0.0 | 0.00% | 35,600 |
| 2025-10-23 | 94.0 | 97.0 | 93.0 | 96.0 | -1.0 | -1.03% | 77,900 |
| 2025-10-22 | 94.0 | 97.0 | 94.0 | 97.0 | +3.0 | +3.19% | 76,900 |
| 2025-10-21 | 96.0 | 96.0 | 92.0 | 94.0 | -2.0 | -2.08% | 440,300 |
| 2025-10-20 | 99.0 | 99.0 | 96.0 | 96.0 | -1.0 | -1.03% | 56,200 |
| 2025-10-17 | 100.0 | 100.0 | 97.0 | 97.0 | -3.0 | -3.00% | 54,800 |
| 2025-10-16 | 98.0 | 101.0 | 98.0 | 100.0 | +1.0 | +1.01% | 38,400 |
| 2025-10-15 | 98.0 | 101.0 | 97.0 | 99.0 | +1.0 | +1.02% | 76,900 |
| 2025-10-14 | 100.0 | 101.0 | 92.0 | 98.0 | -3.0 | -2.97% | 154,300 |
| 2025-10-10 | 102.0 | 102.0 | 100.0 | 101.0 | 0.0 | 0.00% | 35,200 |
| 2025-10-09 | 100.0 | 104.0 | 100.0 | 101.0 | +2.0 | +2.02% | 112,300 |
| 2025-10-08 | 101.0 | 103.0 | 99.0 | 99.0 | -1.0 | -1.00% | 157,200 |
| 2025-10-07 | 103.0 | 103.0 | 100.0 | 100.0 | -3.0 | -2.91% | 67,500 |
| 2025-10-06 | 101.0 | 103.0 | 100.0 | 103.0 | +3.0 | +3.00% | 150,800 |
| 2025-10-03 | 102.0 | 102.0 | 98.0 | 100.0 | -1.0 | -0.99% | 81,000 |
| 2025-10-02 | 105.0 | 109.0 | 98.0 | 101.0 | +1.0 | +1.00% | 237,100 |
| 2025-10-01 | 110.0 | 110.0 | 98.0 | 100.0 | -9.0 | -8.26% | 459,300 |
| 2025-09-30 | 114.0 | 114.0 | 108.0 | 109.0 | -5.0 | -4.39% | 163,100 |
| 2025-09-29 | 114.0 | 115.0 | 114.0 | 114.0 | 0.0 | 0.00% | 11,000 |
| 2025-09-26 | 113.0 | 116.0 | 113.0 | 114.0 | -2.0 | -1.72% | 117,700 |
| 2025-09-25 | 113.0 | 118.0 | 113.0 | 116.0 | +3.0 | +2.65% | 66,200 |
| 2025-09-24 | 113.0 | 115.0 | 113.0 | 113.0 | -1.0 | -0.88% | 18,300 |
| 2025-09-22 | 114.0 | 115.0 | 114.0 | 114.0 | 0.0 | 0.00% | 36,100 |
| 2025-09-19 | 114.0 | 115.0 | 113.0 | 114.0 | +1.0 | +0.88% | 73,200 |
| 2025-09-18 | 118.0 | 118.0 | 111.0 | 113.0 | -5.0 | -4.24% | 155,700 |
| 2025-09-17 | 120.0 | 120.0 | 118.0 | 118.0 | -1.0 | -0.84% | 62,700 |
| 2025-09-16 | 123.0 | 123.0 | 119.0 | 119.0 | -3.0 | -2.46% | 75,500 |
| 2025-09-12 | 124.0 | 124.0 | 120.0 | 122.0 | — | — | 58,600 |
直近120営業日分を表示