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
2025/07/30 2,338 2,363 2,308 2,308 114,600
2025/07/29 2,342 2,345 2,323 2,338 23,900
2025/07/28 2,330 2,341 2,317 2,330 26,000
2025/07/25 2,305 2,327 2,288 2,312 19,100
2025/07/24 2,306 2,330 2,285 2,292 34,400
2025/07/23 2,294 2,316 2,291 2,305 53,800
2025/07/22 2,238 2,283 2,238 2,274 39,400
2025/07/18 2,235 2,250 2,221 2,231 28,800
2025/07/17 2,235 2,244 2,230 2,233 27,500
2025/07/16 2,277 2,277 2,235 2,241 29,800
2025/07/15 2,293 2,293 2,260 2,267 34,200
2025/07/14 2,292 2,307 2,262 2,275 28,700
2025/07/11 2,295 2,307 2,258 2,278 51,000
2025/07/10 2,299 2,305 2,267 2,269 44,900
2025/07/09 2,265 2,290 2,263 2,288 22,000
2025/07/08 2,261 2,273 2,249 2,269 27,700
2025/07/07 2,268 2,271 2,250 2,250 26,500
2025/07/04 2,283 2,295 2,260 2,268 15,800
2025/07/03 2,282 2,283 2,251 2,283 17,500
2025/07/02 2,272 2,276 2,252 2,261 33,900
2025/07/01 2,270 2,287 2,236 2,264 28,200
2025/06/30 2,320 2,325 2,275 2,275 27,800
2025/06/27 2,279 2,319 2,279 2,311 60,300
2025/06/26 2,220 2,280 2,220 2,275 65,900
2025/06/25 2,221 2,229 2,208 2,221 14,900
2025/06/24 2,216 2,238 2,214 2,230 21,100
2025/06/23 2,220 2,220 2,190 2,210 24,400
2025/06/20 2,229 2,233 2,207 2,210 25,400
2025/06/19 2,239 2,250 2,201 2,224 22,300
2025/06/18 2,195 2,224 2,195 2,224 17,700
2025/06/17 2,162 2,202 2,160 2,185 26,900
2025/06/16 2,141 2,171 2,141 2,162 22,200
2025/06/13 2,156 2,170 2,122 2,122 45,600
2025/06/12 2,177 2,195 2,158 2,160 21,300
2025/06/11 2,185 2,205 2,166 2,184 24,900
2025/06/10 2,186 2,203 2,163 2,163 27,900
2025/06/09 2,195 2,220 2,191 2,201 19,700
2025/06/06 2,195 2,197 2,177 2,195 22,200
2025/06/05 2,181 2,207 2,181 2,198 21,600
2025/06/04 2,155 2,197 2,143 2,181 34,600
2025/06/03 2,165 2,174 2,149 2,159 34,900
2025/06/02 2,187 2,187 2,161 2,165 18,800
2025/05/30 2,160 2,203 2,147 2,194 42,900
2025/05/29 2,161 2,165 2,139 2,163 52,700
2025/05/28 2,195 2,197 2,161 2,161 22,300
2025/05/27 2,168 2,198 2,165 2,188 22,400
2025/05/26 2,146 2,159 2,137 2,158 25,200
2025/05/23 2,132 2,148 2,124 2,132 24,600
2025/05/22 2,122 2,137 2,118 2,127 25,000
2025/05/21 2,165 2,185 2,130 2,140 32,300
2025/05/20 2,124 2,163 2,116 2,143 70,500
2025/05/19 2,170 2,171 2,136 2,143 47,600
2025/05/16 2,225 2,225 2,159 2,180 55,800
2025/05/15 2,213 2,250 2,134 2,190 134,500
2025/05/14 2,218 2,244 2,180 2,220 134,700
2025/05/13 2,078 2,100 2,061 2,083 29,200
2025/05/12 2,059 2,059 2,027 2,039 46,300
2025/05/09 2,011 2,104 2,011 2,045 82,600
2025/05/08 2,013 2,014 1,997 2,011 12,000
2025/05/07 1,987 2,094 1,980 2,013 64,500
2025/05/02 2,000 2,010 1,970 1,982 44,400
2025/05/01 1,995 1,997 1,976 1,991 14,200
2025/04/30 1,994 1,994 1,971 1,993 19,700
2025/04/28 1,988 2,014 1,985 1,994 22,300
2025/04/25 1,990 1,995 1,968 1,988 22,900
2025/04/24 1,974 1,988 1,960 1,980 20,300
2025/04/23 1,980 1,987 1,959 1,965 20,700
2025/04/22 1,935 1,972 1,935 1,963 15,800
2025/04/21 1,966 1,968 1,939 1,947 11,900
2025/04/18 1,935 1,968 1,935 1,965 17,300
2025/04/17 1,939 1,941 1,924 1,931 9,800
2025/04/16 1,959 1,970 1,925 1,925 20,400
2025/04/15 1,991 1,991 1,949 1,949 21,600
2025/04/14 1,958 1,988 1,948 1,963 22,000
2025/04/11 1,885 1,957 1,871 1,957 29,200
2025/04/10 1,946 1,957 1,907 1,923 51,900
2025/04/09 1,790 1,814 1,755 1,798 77,400
2025/04/08 1,833 1,894 1,816 1,846 50,800
2025/04/07 1,751 1,797 1,730 1,730 87,400
2025/04/04 1,987 1,988 1,879 1,933 90,200
2025/04/03 2,035 2,053 2,011 2,034 66,800
2025/04/02 2,145 2,145 2,099 2,110 36,000
2025/04/01 2,118 2,137 2,108 2,111 23,900
2025/03/31 2,127 2,127 2,075 2,106 52,600
2025/03/28 2,216 2,216 2,170 2,172 36,500
2025/03/27 2,151 2,218 2,149 2,218 57,800
2025/03/26 2,140 2,169 2,133 2,169 47,400
2025/03/25 2,107 2,135 2,107 2,130 41,000
2025/03/24 2,116 2,116 2,085 2,106 42,900
2025/03/21 2,105 2,105 2,086 2,090 18,500
2025/03/19 2,065 2,106 2,065 2,106 18,500
2025/03/18 2,100 2,119 2,071 2,071 52,200
2025/03/17 2,062 2,086 2,057 2,086 56,900
2025/03/14 2,030 2,045 2,024 2,045 47,300
2025/03/13 2,050 2,060 2,030 2,032 31,200
2025/03/12 2,048 2,049 2,026 2,045 36,900
2025/03/11 2,037 2,044 2,008 2,038 43,000
2025/03/10 2,060 2,061 2,026 2,051 48,200
2025/03/07 2,045 2,053 2,021 2,053 46,800
2025/03/06 2,043 2,055 2,035 2,052 41,500
2025/03/05 2,029 2,040 2,021 2,024 32,700
2025/03/04 2,055 2,055 2,020 2,032 42,600
2025/03/03 2,064 2,070 2,047 2,058 24,500
2025/02/28 2,041 2,051 2,012 2,026 35,300
2025/02/27 2,044 2,060 2,040 2,050 24,600
2025/02/26 2,064 2,075 2,027 2,051 30,800
2025/02/25 2,062 2,097 2,062 2,088 18,600
2025/02/21 2,073 2,098 2,066 2,083 24,300
2025/02/20 2,114 2,131 2,081 2,090 29,100
2025/02/19 2,094 2,140 2,094 2,132 33,900
2025/02/18 2,101 2,108 2,080 2,094 50,600
2025/02/17 2,139 2,190 2,116 2,117 75,800
2025/02/14 2,089 2,120 2,071 2,097 89,000
2025/02/13 2,099 2,099 2,034 2,073 138,800
2025/02/12 2,101 2,117 2,076 2,116 30,800
2025/02/10 2,050 2,104 2,050 2,097 48,200
2025/02/07 2,041 2,070 2,033 2,070 36,600
2025/02/06 2,009 2,035 2,007 2,030 12,400
2025/02/05 1,988 2,003 1,962 1,991 56,000
2025/02/04 2,003 2,040 1,974 1,975 16,200
2025/02/03 2,007 2,013 1,977 2,002 22,400
2025/01/31 2,035 2,048 2,020 2,032 18,000
2025/01/30 2,013 2,036 2,009 2,030 24,300
2025/01/29 2,033 2,049 2,025 2,025 13,600
2025/01/28 1,995 2,052 1,995 2,033 47,300
2025/01/27 1,996 2,005 1,984 1,990 33,700
2025/01/24 1,952 1,994 1,944 1,973 25,700
2025/01/23 1,946 1,951 1,927 1,939 29,300
2025/01/22 1,962 1,971 1,952 1,955 15,400
2025/01/21 1,979 1,989 1,955 1,968 9,900
2025/01/20 1,933 1,976 1,933 1,975 22,600
2025/01/17 1,951 1,951 1,918 1,933 26,600
2025/01/16 1,961 1,974 1,951 1,951 16,200
2025/01/15 1,987 2,006 1,962 1,973 34,500
2025/01/14 1,942 1,986 1,941 1,981 38,000
2025/01/10 1,913 1,960 1,913 1,946 19,400
2025/01/09 1,917 1,937 1,911 1,931 26,900
2025/01/08 1,938 1,940 1,912 1,916 38,400
2025/01/07 1,970 1,970 1,930 1,938 33,900
2025/01/06 1,985 1,993 1,948 1,948 33,600
2024/12/30 2,002 2,011 1,968 1,983 49,400
2024/12/27 1,970 2,029 1,968 1,998 95,900
2024/12/26 2,003 2,045 2,003 2,035 144,200
2024/12/25 2,009 2,017 1,995 2,010 42,900
2024/12/24 2,014 2,014 1,994 1,996 54,900
2024/12/23 2,003 2,015 1,983 2,004 49,200
2024/12/20 1,994 2,015 1,994 1,995 36,800
2024/12/19 1,972 2,010 1,971 2,005 38,500
2024/12/18 2,000 2,018 1,992 1,997 34,600
2024/12/17 1,993 2,009 1,979 1,988 41,600
2024/12/16 2,000 2,004 1,990 1,993 27,100
2024/12/13 1,980 2,001 1,978 1,996 22,800
2024/12/12 1,980 2,003 1,978 1,990 30,100
2024/12/11 1,977 1,980 1,967 1,973 29,900
2024/12/10 2,019 2,019 1,967 1,973 53,300
2024/12/09 2,016 2,022 2,009 2,010 22,600
2024/12/06 2,024 2,024 2,003 2,016 20,000
2024/12/05 2,048 2,048 2,003 2,011 29,400
2024/12/04 2,076 2,079 2,016 2,020 35,000
2024/12/03 2,087 2,089 2,068 2,068 27,100
2024/12/02 2,085 2,098 2,077 2,087 22,200
2024/11/29 2,089 2,102 2,066 2,075 21,400
2024/11/28 2,043 2,083 2,043 2,083 16,400
2024/11/27 2,080 2,080 2,038 2,065 39,800
2024/11/26 2,097 2,101 2,081 2,098 24,600
2024/11/25 2,099 2,111 2,082 2,082 40,200
2024/11/22 2,094 2,097 2,069 2,069 21,600
2024/11/21 2,105 2,105 2,078 2,095 17,000
2024/11/20 2,100 2,118 2,093 2,099 19,500
2024/11/19 2,080 2,108 2,080 2,106 28,900
2024/11/18 2,051 2,103 2,050 2,075 35,900
2024/11/15 2,098 2,100 2,053 2,062 20,500
2024/11/14 2,091 2,116 2,075 2,082 43,900
2024/11/13 2,078 2,105 2,077 2,093 34,000
2024/11/12 2,059 2,112 2,059 2,109 75,500
2024/11/11 1,933 2,056 1,933 2,050 100,000
2024/11/08 1,980 1,980 1,935 1,949 35,700
2024/11/07 1,942 1,964 1,927 1,958 19,300
2024/11/06 1,910 1,951 1,910 1,922 16,500
2024/11/05 1,915 1,928 1,904 1,905 10,700
2024/11/01 1,911 1,932 1,908 1,913 18,200
2024/10/31 1,905 1,938 1,905 1,921 20,000
2024/10/30 1,910 1,925 1,902 1,914 40,700
2024/10/29 1,915 1,932 1,908 1,917 12,100
2024/10/28 1,859 1,914 1,840 1,910 25,800
2024/10/25 1,899 1,899 1,860 1,860 15,500
2024/10/24 1,875 1,896 1,860 1,893 27,200
2024/10/23 1,911 1,917 1,884 1,884 16,100
2024/10/22 1,947 1,947 1,912 1,913 28,900
2024/10/21 1,950 1,956 1,939 1,954 13,400
2024/10/18 1,976 1,978 1,942 1,947 11,400
2024/10/17 1,968 1,990 1,951 1,951 12,000
2024/10/16 1,954 1,968 1,938 1,953 23,000
2024/10/15 1,989 1,989 1,956 1,969 20,600
2024/10/11 1,977 1,977 1,955 1,970 14,500
2024/10/10 1,993 1,993 1,961 1,961 15,600
2024/10/09 1,995 1,995 1,973 1,979 15,500
2024/10/08 1,996 2,008 1,984 1,986 21,500
2024/10/07 2,023 2,023 2,005 2,022 19,400
2024/10/04 1,999 2,008 1,981 2,000 18,300

このページの先頭へ