日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ワールドホールディングス(2429)の株価時系列情報

ワールドホールディングス(2429)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/19 2,438 2,479 2,430 2,470 89,400
2026/06/18 2,401 2,413 2,388 2,405 26,700
2026/06/17 2,391 2,410 2,377 2,395 43,500
2026/06/16 2,397 2,397 2,349 2,357 42,400
2026/06/15 2,386 2,397 2,377 2,389 33,400
2026/06/12 2,360 2,367 2,339 2,367 37,300
2026/06/11 2,340 2,360 2,319 2,355 47,000
2026/06/10 2,347 2,376 2,342 2,364 32,300
2026/06/09 2,358 2,380 2,345 2,356 42,400
2026/06/08 2,307 2,351 2,307 2,331 46,400
2026/06/05 2,310 2,360 2,309 2,357 61,600
2026/06/04 2,331 2,331 2,288 2,292 83,100
2026/06/03 2,350 2,350 2,309 2,339 63,600
2026/06/02 2,371 2,372 2,338 2,361 67,400
2026/06/01 2,427 2,428 2,369 2,392 77,400
2026/05/29 2,407 2,441 2,407 2,418 52,700
2026/05/28 2,386 2,407 2,363 2,407 53,700
2026/05/27 2,395 2,406 2,388 2,399 40,200
2026/05/26 2,386 2,401 2,370 2,395 33,000
2026/05/25 2,413 2,416 2,372 2,378 49,100
2026/05/22 2,390 2,419 2,375 2,410 47,000
2026/05/21 2,365 2,410 2,365 2,383 63,700
2026/05/20 2,435 2,435 2,336 2,344 104,500
2026/05/19 2,412 2,447 2,408 2,427 48,600
2026/05/18 2,406 2,425 2,401 2,412 59,400
2026/05/15 2,444 2,444 2,387 2,406 112,000
2026/05/14 2,460 2,466 2,413 2,433 191,000
2026/05/13 2,554 2,554 2,492 2,510 123,600
2026/05/12 2,591 2,604 2,528 2,534 72,400
2026/05/11 2,572 2,598 2,565 2,588 64,700
2026/05/08 2,557 2,585 2,534 2,571 54,200
2026/05/07 2,564 2,595 2,535 2,573 94,900
2026/05/01 2,525 2,536 2,507 2,526 59,500
2026/04/30 2,533 2,558 2,514 2,558 65,600
2026/04/28 2,514 2,551 2,514 2,551 49,900
2026/04/27 2,542 2,546 2,519 2,528 45,700
2026/04/24 2,563 2,583 2,541 2,542 65,000
2026/04/23 2,610 2,610 2,560 2,591 64,600
2026/04/22 2,622 2,623 2,605 2,610 27,800
2026/04/21 2,631 2,645 2,611 2,614 33,000
2026/04/20 2,636 2,643 2,601 2,613 36,400
2026/04/17 2,633 2,648 2,620 2,627 32,400
2026/04/16 2,655 2,665 2,633 2,633 30,600
2026/04/15 2,660 2,678 2,622 2,635 40,500
2026/04/14 2,598 2,636 2,598 2,632 46,300
2026/04/13 2,606 2,638 2,582 2,589 65,700
2026/04/10 2,702 2,715 2,642 2,647 74,500
2026/04/09 2,736 2,738 2,708 2,708 41,400
2026/04/08 2,701 2,745 2,701 2,736 52,600
2026/04/07 2,657 2,684 2,645 2,661 36,100
2026/04/06 2,621 2,650 2,618 2,639 36,500
2026/04/03 2,646 2,646 2,612 2,621 27,800
2026/03/27 2,637 2,678 2,637 2,668 73,600
2026/03/26 2,645 2,657 2,605 2,637 96,400
2026/03/25 2,659 2,680 2,649 2,658 60,900
2026/03/24 2,616 2,644 2,598 2,609 41,100
2026/03/23 2,617 2,617 2,534 2,564 159,900
2026/03/19 2,700 2,710 2,659 2,659 57,300
2026/03/18 2,692 2,741 2,683 2,741 49,200
2026/03/17 2,710 2,721 2,661 2,671 47,000
2026/03/16 2,663 2,706 2,654 2,691 46,600
2026/03/13 2,668 2,710 2,668 2,677 53,400
2026/03/12 2,780 2,780 2,703 2,706 59,100
2026/03/11 2,794 2,813 2,764 2,788 38,300
2026/03/10 2,750 2,763 2,711 2,763 68,300
2026/03/09 2,659 2,704 2,636 2,689 100,300
2026/03/06 2,739 2,800 2,708 2,798 59,400
2026/03/05 2,688 2,757 2,672 2,722 111,300
2026/03/04 2,650 2,684 2,559 2,612 164,200
2026/03/03 2,798 2,798 2,701 2,709 142,300
2026/03/02 2,838 2,839 2,780 2,838 80,300
2026/02/27 2,845 2,856 2,811 2,856 142,400
2026/02/26 2,858 2,901 2,833 2,833 112,400
2026/02/25 2,824 2,866 2,795 2,856 108,800
2026/02/24 2,802 2,832 2,791 2,802 81,600
2026/02/20 2,829 2,829 2,785 2,808 62,300
2026/02/19 2,810 2,842 2,778 2,836 82,300
2026/02/18 2,764 2,810 2,738 2,785 85,900
2026/02/17 2,694 2,765 2,658 2,742 145,100
2026/02/16 2,773 2,806 2,690 2,719 258,400
2026/02/13 2,620 2,645 2,497 2,573 209,300
2026/02/12 2,638 2,647 2,620 2,624 73,600
2026/02/10 2,586 2,660 2,586 2,638 61,400
2026/02/09 2,590 2,600 2,562 2,586 40,200
2026/02/06 2,556 2,559 2,526 2,557 56,600
2026/02/05 2,557 2,567 2,538 2,567 51,100
2026/02/04 2,515 2,531 2,489 2,518 48,900
2026/02/03 2,511 2,517 2,484 2,511 48,200
2026/02/02 2,528 2,548 2,478 2,485 59,800
2026/01/30 2,519 2,538 2,506 2,527 34,700
2026/01/29 2,539 2,539 2,469 2,519 102,300
2026/01/28 2,575 2,588 2,535 2,539 70,100
2026/01/27 2,586 2,624 2,555 2,614 76,100
2026/01/26 2,615 2,622 2,577 2,586 83,200
2026/01/23 2,680 2,691 2,645 2,647 59,400
2026/01/22 2,676 2,700 2,664 2,679 44,000
2026/01/21 2,693 2,704 2,668 2,676 62,100
2026/01/20 2,760 2,768 2,707 2,709 49,900
2026/01/19 2,828 2,828 2,755 2,764 75,100
2026/01/16 2,860 2,862 2,809 2,847 69,400
2026/01/15 2,800 2,855 2,800 2,854 123,300
2026/01/14 2,748 2,798 2,744 2,798 140,500
2026/01/13 2,791 2,813 2,742 2,748 142,900
2026/01/09 2,719 2,775 2,719 2,774 88,400
2026/01/08 2,697 2,716 2,692 2,713 99,800
2026/01/07 2,658 2,679 2,647 2,665 93,600
2026/01/06 2,635 2,643 2,620 2,637 61,100
2026/01/05 2,594 2,659 2,588 2,637 152,800
2025/12/30 2,580 2,616 2,567 2,594 69,700
2025/12/29 2,566 2,624 2,566 2,600 168,700
2025/12/26 2,680 2,700 2,661 2,671 159,400
2025/12/25 2,667 2,678 2,656 2,673 51,400
2025/12/24 2,651 2,670 2,650 2,657 87,100
2025/12/23 2,659 2,666 2,647 2,663 56,100
2025/12/22 2,658 2,666 2,642 2,651 109,300
2025/12/19 2,620 2,644 2,614 2,643 64,000
2025/12/18 2,604 2,624 2,593 2,615 53,000
2025/12/17 2,623 2,628 2,577 2,594 69,300
2025/12/16 2,650 2,654 2,611 2,623 85,400
2025/12/15 2,609 2,646 2,600 2,646 53,700
2025/12/12 2,581 2,609 2,581 2,609 53,100
2025/12/11 2,601 2,610 2,552 2,553 53,700
2025/12/10 2,625 2,633 2,600 2,601 46,600
2025/12/09 2,645 2,650 2,609 2,609 59,900
2025/12/08 2,613 2,649 2,601 2,648 75,000
2025/12/05 2,631 2,634 2,601 2,608 74,700
2025/12/04 2,635 2,652 2,628 2,649 38,900
2025/12/03 2,660 2,665 2,625 2,633 56,900
2025/12/02 2,662 2,663 2,625 2,650 52,600
2025/12/01 2,647 2,667 2,626 2,662 63,200
2025/11/28 2,610 2,647 2,610 2,647 42,000
2025/11/27 2,666 2,676 2,604 2,609 59,700
2025/11/26 2,641 2,670 2,634 2,655 67,500
2025/11/25 2,640 2,665 2,620 2,625 71,600
2025/11/21 2,537 2,619 2,537 2,616 60,100
2025/11/20 2,540 2,612 2,540 2,587 48,400
2025/11/19 2,549 2,553 2,502 2,522 45,400
2025/11/18 2,607 2,607 2,544 2,544 54,800
2025/11/17 2,638 2,648 2,613 2,622 58,700
2025/11/14 2,574 2,629 2,572 2,629 90,100
2025/11/13 2,545 2,605 2,545 2,594 77,600
2025/11/12 2,486 2,564 2,485 2,550 89,800
2025/11/11 2,482 2,483 2,449 2,470 84,200
2025/11/10 2,516 2,550 2,456 2,469 355,600
2025/11/07 2,601 2,663 2,553 2,566 125,800
2025/11/06 2,574 2,630 2,548 2,604 158,000
2025/11/05 2,525 2,565 2,454 2,565 136,800
2025/11/04 2,512 2,561 2,501 2,533 46,200
2025/10/31 2,504 2,515 2,487 2,511 36,000
2025/10/30 2,483 2,516 2,482 2,496 43,600
2025/10/29 2,535 2,540 2,483 2,483 58,400
2025/10/28 2,605 2,610 2,526 2,526 52,100
2025/10/27 2,629 2,646 2,612 2,620 45,600
2025/10/24 2,600 2,600 2,570 2,589 23,600
2025/10/23 2,564 2,591 2,550 2,581 22,700
2025/10/22 2,536 2,564 2,517 2,564 24,800
2025/10/21 2,548 2,551 2,516 2,516 24,900
2025/10/20 2,546 2,546 2,519 2,539 18,500
2025/10/17 2,520 2,523 2,494 2,502 22,000
2025/10/16 2,547 2,547 2,515 2,523 30,000
2025/10/15 2,495 2,527 2,495 2,523 31,500
2025/10/14 2,451 2,495 2,447 2,463 65,300
2025/10/10 2,540 2,548 2,491 2,497 49,900
2025/10/09 2,553 2,572 2,532 2,572 32,200
2025/10/08 2,563 2,589 2,553 2,553 26,200
2025/10/07 2,569 2,587 2,542 2,569 38,500
2025/10/06 2,551 2,568 2,512 2,562 55,300
2025/10/03 2,505 2,507 2,475 2,490 64,000
2025/10/02 2,525 2,548 2,477 2,490 57,700
2025/10/01 2,602 2,605 2,517 2,521 96,000
2025/09/30 2,616 2,621 2,600 2,614 29,800
2025/09/29 2,665 2,674 2,627 2,627 30,100
2025/09/26 2,632 2,650 2,621 2,650 36,500
2025/09/25 2,604 2,625 2,597 2,625 17,800
2025/09/24 2,597 2,605 2,572 2,605 30,200
2025/09/22 2,580 2,592 2,568 2,589 32,200
2025/09/19 2,593 2,609 2,550 2,581 56,500
2025/09/18 2,596 2,610 2,585 2,593 17,500
2025/09/17 2,621 2,621 2,590 2,596 18,100
2025/09/16 2,631 2,638 2,610 2,621 14,000
2025/09/12 2,620 2,628 2,601 2,627 38,200
2025/09/11 2,579 2,593 2,561 2,584 50,000
2025/09/10 2,566 2,599 2,558 2,587 56,000
2025/09/09 2,585 2,607 2,551 2,580 39,400
2025/09/08 2,626 2,626 2,583 2,585 26,500
2025/09/05 2,610 2,625 2,606 2,619 22,200
2025/09/04 2,595 2,622 2,577 2,622 22,000
2025/09/03 2,632 2,632 2,575 2,588 43,500
2025/09/02 2,623 2,638 2,599 2,612 57,500
2025/09/01 2,607 2,615 2,595 2,615 33,700
2025/08/29 2,576 2,613 2,570 2,609 50,900
2025/08/28 2,542 2,576 2,536 2,576 39,500
2025/08/27 2,543 2,549 2,524 2,536 32,300
2025/08/26 2,574 2,574 2,542 2,551 29,700
2025/08/25 2,585 2,611 2,565 2,574 43,500
2025/08/22 2,546 2,572 2,540 2,569 32,500
2025/08/21 2,549 2,567 2,530 2,558 46,000
2025/08/20 2,518 2,547 2,517 2,547 42,400
2025/08/19 2,536 2,536 2,511 2,518 43,000
2025/08/18 2,500 2,545 2,500 2,540 53,400

このページの先頭へ