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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,150 | 2,167 | 2,150 | 2,154 | 26,200 |
| 2024/07/25 | 2,159 | 2,175 | 2,147 | 2,150 | 30,900 |
| 2024/07/24 | 2,208 | 2,208 | 2,162 | 2,170 | 23,000 |
| 2024/07/23 | 2,200 | 2,220 | 2,196 | 2,201 | 19,700 |
| 2024/07/22 | 2,212 | 2,222 | 2,196 | 2,196 | 32,300 |
| 2024/07/19 | 2,226 | 2,232 | 2,214 | 2,225 | 42,600 |
| 2024/07/18 | 2,233 | 2,267 | 2,230 | 2,238 | 28,300 |
| 2024/07/17 | 2,266 | 2,269 | 2,242 | 2,257 | 27,300 |
| 2024/07/16 | 2,275 | 2,275 | 2,239 | 2,240 | 33,700 |
| 2024/07/12 | 2,216 | 2,264 | 2,216 | 2,259 | 55,200 |
| 2024/07/11 | 2,196 | 2,231 | 2,190 | 2,225 | 43,200 |
| 2024/07/10 | 2,201 | 2,204 | 2,163 | 2,181 | 58,700 |
| 2024/07/09 | 2,220 | 2,230 | 2,200 | 2,216 | 46,900 |
| 2024/07/08 | 2,188 | 2,198 | 2,178 | 2,193 | 38,200 |
| 2024/07/05 | 2,215 | 2,217 | 2,177 | 2,180 | 34,400 |
| 2024/07/04 | 2,229 | 2,237 | 2,200 | 2,210 | 34,300 |
| 2024/07/03 | 2,174 | 2,230 | 2,174 | 2,229 | 45,600 |
| 2024/07/02 | 2,185 | 2,185 | 2,160 | 2,174 | 21,200 |
| 2024/07/01 | 2,186 | 2,189 | 2,159 | 2,163 | 20,500 |
| 2024/06/28 | 2,192 | 2,192 | 2,162 | 2,164 | 30,800 |
| 2024/06/27 | 2,204 | 2,204 | 2,165 | 2,179 | 48,100 |
| 2024/06/26 | 2,211 | 2,215 | 2,192 | 2,202 | 21,400 |
| 2024/06/25 | 2,176 | 2,208 | 2,170 | 2,197 | 38,900 |
| 2024/06/24 | 2,168 | 2,175 | 2,155 | 2,169 | 25,900 |
| 2024/06/21 | 2,166 | 2,182 | 2,140 | 2,153 | 57,300 |
| 2024/06/20 | 2,162 | 2,186 | 2,156 | 2,171 | 29,200 |
| 2024/06/19 | 2,159 | 2,190 | 2,150 | 2,185 | 45,800 |
| 2024/06/18 | 2,143 | 2,155 | 2,136 | 2,140 | 38,700 |
| 2024/06/17 | 2,150 | 2,150 | 2,108 | 2,129 | 46,300 |
| 2024/06/14 | 2,075 | 2,160 | 2,070 | 2,154 | 95,400 |
| 2024/06/13 | 2,085 | 2,103 | 2,082 | 2,085 | 63,300 |
| 2024/06/12 | 2,104 | 2,120 | 2,088 | 2,088 | 50,300 |
| 2024/06/11 | 2,112 | 2,119 | 2,102 | 2,102 | 63,200 |
| 2024/06/10 | 2,112 | 2,127 | 2,100 | 2,114 | 41,300 |
| 2024/06/07 | 2,118 | 2,126 | 2,114 | 2,126 | 44,100 |
| 2024/06/06 | 2,154 | 2,154 | 2,110 | 2,112 | 81,700 |
| 2024/06/05 | 2,176 | 2,176 | 2,148 | 2,152 | 40,800 |
| 2024/06/04 | 2,185 | 2,195 | 2,175 | 2,185 | 40,900 |
| 2024/06/03 | 2,185 | 2,192 | 2,170 | 2,185 | 47,100 |
| 2024/05/31 | 2,116 | 2,179 | 2,116 | 2,176 | 64,100 |
| 2024/05/30 | 2,134 | 2,142 | 2,114 | 2,138 | 48,400 |
| 2024/05/29 | 2,202 | 2,222 | 2,153 | 2,155 | 70,500 |
| 2024/05/28 | 2,247 | 2,260 | 2,220 | 2,220 | 34,800 |
| 2024/05/27 | 2,271 | 2,271 | 2,231 | 2,248 | 43,600 |
| 2024/05/24 | 2,261 | 2,283 | 2,261 | 2,265 | 22,900 |
| 2024/05/23 | 2,281 | 2,293 | 2,273 | 2,285 | 33,200 |
| 2024/05/22 | 2,295 | 2,295 | 2,270 | 2,280 | 59,000 |
| 2024/05/21 | 2,289 | 2,323 | 2,282 | 2,308 | 62,400 |
| 2024/05/20 | 2,283 | 2,326 | 2,283 | 2,298 | 41,300 |
| 2024/05/17 | 2,261 | 2,304 | 2,248 | 2,280 | 49,700 |
| 2024/05/16 | 2,330 | 2,330 | 2,253 | 2,253 | 80,100 |
| 2024/05/15 | 2,390 | 2,390 | 2,325 | 2,331 | 83,200 |
| 2024/05/14 | 2,357 | 2,394 | 2,311 | 2,375 | 129,700 |
| 2024/05/13 | 2,338 | 2,430 | 2,338 | 2,357 | 110,900 |
| 2024/05/10 | 2,416 | 2,416 | 2,374 | 2,388 | 48,000 |
| 2024/05/09 | 2,389 | 2,422 | 2,382 | 2,405 | 46,000 |
| 2024/05/08 | 2,380 | 2,404 | 2,378 | 2,378 | 28,400 |
| 2024/05/07 | 2,353 | 2,394 | 2,350 | 2,388 | 38,900 |
| 2024/05/02 | 2,341 | 2,358 | 2,339 | 2,353 | 23,200 |
| 2024/05/01 | 2,366 | 2,372 | 2,342 | 2,350 | 31,800 |
| 2024/04/30 | 2,344 | 2,374 | 2,338 | 2,374 | 29,400 |
| 2024/04/26 | 2,327 | 2,335 | 2,297 | 2,334 | 39,800 |
| 2024/04/25 | 2,348 | 2,365 | 2,338 | 2,338 | 37,200 |
| 2024/04/24 | 2,358 | 2,362 | 2,334 | 2,341 | 57,300 |
| 2024/04/23 | 2,374 | 2,375 | 2,349 | 2,352 | 46,700 |
| 2024/04/22 | 2,320 | 2,352 | 2,320 | 2,348 | 28,200 |
| 2024/04/19 | 2,356 | 2,379 | 2,290 | 2,311 | 57,900 |
| 2024/04/18 | 2,352 | 2,389 | 2,352 | 2,383 | 32,800 |
| 2024/04/17 | 2,382 | 2,383 | 2,343 | 2,352 | 46,100 |
| 2024/04/16 | 2,410 | 2,411 | 2,381 | 2,381 | 40,600 |
| 2024/04/15 | 2,422 | 2,442 | 2,406 | 2,433 | 31,500 |
| 2024/04/12 | 2,464 | 2,471 | 2,436 | 2,442 | 27,400 |
| 2024/04/11 | 2,440 | 2,457 | 2,432 | 2,447 | 31,300 |
| 2024/04/10 | 2,455 | 2,498 | 2,455 | 2,469 | 40,300 |
| 2024/04/09 | 2,421 | 2,461 | 2,421 | 2,453 | 27,300 |
| 2024/04/08 | 2,424 | 2,430 | 2,410 | 2,421 | 28,300 |
| 2024/04/05 | 2,412 | 2,431 | 2,396 | 2,412 | 31,000 |
| 2024/04/04 | 2,451 | 2,451 | 2,418 | 2,428 | 55,300 |
| 2024/04/03 | 2,460 | 2,477 | 2,442 | 2,444 | 47,700 |
| 2024/04/02 | 2,522 | 2,528 | 2,459 | 2,471 | 57,200 |
| 2024/04/01 | 2,580 | 2,580 | 2,524 | 2,524 | 48,500 |
| 2024/03/29 | 2,552 | 2,574 | 2,547 | 2,557 | 38,600 |
| 2024/03/28 | 2,566 | 2,588 | 2,551 | 2,551 | 50,600 |
| 2024/03/27 | 2,530 | 2,570 | 2,530 | 2,564 | 74,100 |
| 2024/03/26 | 2,545 | 2,545 | 2,515 | 2,529 | 38,100 |
| 2024/03/25 | 2,530 | 2,545 | 2,520 | 2,527 | 49,000 |
| 2024/03/22 | 2,530 | 2,534 | 2,507 | 2,533 | 53,200 |
| 2024/03/21 | 2,530 | 2,537 | 2,515 | 2,526 | 70,900 |
| 2024/03/19 | 2,468 | 2,501 | 2,450 | 2,500 | 96,000 |
| 2024/03/18 | 2,432 | 2,447 | 2,418 | 2,444 | 90,300 |
| 2024/03/15 | 2,393 | 2,421 | 2,390 | 2,402 | 57,400 |
| 2024/03/14 | 2,358 | 2,418 | 2,356 | 2,404 | 64,800 |
| 2024/03/13 | 2,393 | 2,397 | 2,342 | 2,358 | 61,900 |
| 2024/03/12 | 2,349 | 2,371 | 2,318 | 2,369 | 98,400 |
| 2024/03/11 | 2,389 | 2,408 | 2,356 | 2,373 | 106,000 |
| 2024/03/08 | 2,373 | 2,429 | 2,360 | 2,408 | 104,300 |
| 2024/03/07 | 2,441 | 2,446 | 2,383 | 2,389 | 72,100 |
| 2024/03/06 | 2,400 | 2,432 | 2,383 | 2,420 | 93,400 |
| 2024/03/05 | 2,436 | 2,445 | 2,403 | 2,424 | 102,200 |
| 2024/03/04 | 2,520 | 2,529 | 2,448 | 2,449 | 107,200 |
| 2024/03/01 | 2,567 | 2,581 | 2,518 | 2,525 | 77,500 |
| 2024/02/29 | 2,580 | 2,605 | 2,561 | 2,571 | 86,100 |
| 2024/02/28 | 2,531 | 2,578 | 2,525 | 2,561 | 128,700 |
| 2024/02/27 | 2,498 | 2,540 | 2,485 | 2,523 | 113,500 |
| 2024/02/26 | 2,507 | 2,525 | 2,474 | 2,486 | 120,100 |
| 2024/02/22 | 2,502 | 2,523 | 2,463 | 2,482 | 77,500 |
| 2024/02/21 | 2,500 | 2,523 | 2,491 | 2,494 | 79,000 |
| 2024/02/20 | 2,489 | 2,520 | 2,489 | 2,500 | 123,800 |
| 2024/02/19 | 2,441 | 2,479 | 2,426 | 2,455 | 120,300 |
| 2024/02/16 | 2,450 | 2,450 | 2,407 | 2,433 | 173,200 |
| 2024/02/15 | 2,410 | 2,461 | 2,387 | 2,442 | 249,200 |
| 2024/02/14 | 2,462 | 2,462 | 2,353 | 2,385 | 475,300 |
| 2024/02/13 | 2,462 | 2,525 | 2,448 | 2,490 | 544,200 |
| 2024/02/09 | 3,080 | 3,130 | 3,065 | 3,085 | 113,300 |
| 2024/02/08 | 3,035 | 3,075 | 3,000 | 3,045 | 62,400 |
| 2024/02/07 | 3,020 | 3,045 | 3,020 | 3,040 | 44,100 |
| 2024/02/06 | 3,050 | 3,065 | 3,020 | 3,020 | 38,800 |
| 2024/02/05 | 3,050 | 3,080 | 3,015 | 3,050 | 92,000 |
| 2024/02/02 | 3,010 | 3,065 | 2,990 | 3,035 | 61,400 |
| 2024/02/01 | 2,984 | 3,015 | 2,968 | 3,000 | 38,100 |
| 2024/01/31 | 3,025 | 3,035 | 2,997 | 3,020 | 52,400 |
| 2024/01/30 | 3,080 | 3,085 | 3,025 | 3,040 | 41,200 |
| 2024/01/29 | 3,010 | 3,075 | 2,986 | 3,060 | 102,100 |
| 2024/01/26 | 2,995 | 3,025 | 2,966 | 2,969 | 68,000 |
| 2024/01/25 | 2,906 | 3,015 | 2,901 | 2,999 | 116,000 |
| 2024/01/24 | 2,913 | 2,939 | 2,897 | 2,924 | 50,500 |
| 2024/01/23 | 2,945 | 2,965 | 2,914 | 2,924 | 48,800 |
| 2024/01/22 | 2,920 | 2,946 | 2,896 | 2,943 | 57,700 |
| 2024/01/19 | 2,865 | 2,913 | 2,860 | 2,908 | 62,600 |
| 2024/01/18 | 2,850 | 2,874 | 2,850 | 2,863 | 32,800 |
| 2024/01/17 | 2,845 | 2,881 | 2,827 | 2,845 | 88,800 |
| 2024/01/16 | 2,836 | 2,861 | 2,832 | 2,844 | 38,600 |
| 2024/01/15 | 2,860 | 2,872 | 2,838 | 2,864 | 55,500 |
| 2024/01/12 | 2,894 | 2,902 | 2,849 | 2,866 | 69,900 |
| 2024/01/11 | 2,885 | 2,905 | 2,857 | 2,891 | 112,200 |
| 2024/01/10 | 2,829 | 2,850 | 2,803 | 2,838 | 93,900 |
| 2024/01/09 | 2,755 | 2,819 | 2,750 | 2,819 | 137,400 |
| 2024/01/05 | 2,752 | 2,773 | 2,730 | 2,741 | 100,400 |
| 2024/01/04 | 2,708 | 2,740 | 2,687 | 2,740 | 101,700 |
| 2023/12/29 | 2,708 | 2,728 | 2,698 | 2,728 | 118,800 |
| 2023/12/28 | 2,608 | 2,726 | 2,607 | 2,726 | 206,100 |
| 2023/12/27 | 2,743 | 2,772 | 2,727 | 2,761 | 267,500 |
| 2023/12/26 | 2,765 | 2,769 | 2,733 | 2,743 | 74,000 |
| 2023/12/25 | 2,834 | 2,834 | 2,746 | 2,750 | 98,700 |
| 2023/12/22 | 2,780 | 2,825 | 2,780 | 2,813 | 140,800 |
| 2023/12/21 | 2,745 | 2,790 | 2,737 | 2,780 | 71,400 |
| 2023/12/20 | 2,788 | 2,818 | 2,762 | 2,769 | 88,700 |
| 2023/12/19 | 2,778 | 2,793 | 2,751 | 2,779 | 82,800 |
| 2023/12/18 | 2,794 | 2,813 | 2,765 | 2,771 | 119,900 |
| 2023/12/15 | 2,759 | 2,818 | 2,750 | 2,817 | 254,000 |
| 2023/12/14 | 2,750 | 2,762 | 2,721 | 2,735 | 100,600 |
| 2023/12/13 | 2,748 | 2,750 | 2,702 | 2,734 | 109,000 |
| 2023/12/12 | 2,758 | 2,764 | 2,723 | 2,723 | 71,500 |
| 2023/12/11 | 2,721 | 2,755 | 2,707 | 2,751 | 118,600 |
| 2023/12/08 | 2,688 | 2,714 | 2,656 | 2,671 | 154,600 |
| 2023/12/07 | 2,742 | 2,742 | 2,713 | 2,722 | 111,700 |
| 2023/12/06 | 2,744 | 2,766 | 2,730 | 2,759 | 80,700 |
| 2023/12/05 | 2,736 | 2,779 | 2,711 | 2,730 | 128,900 |
| 2023/12/04 | 2,685 | 2,732 | 2,673 | 2,732 | 119,600 |
| 2023/12/01 | 2,710 | 2,719 | 2,655 | 2,656 | 158,100 |
| 2023/11/30 | 2,740 | 2,747 | 2,707 | 2,711 | 61,200 |
| 2023/11/29 | 2,757 | 2,768 | 2,730 | 2,743 | 69,300 |
| 2023/11/28 | 2,710 | 2,764 | 2,710 | 2,748 | 113,000 |
| 2023/11/27 | 2,746 | 2,760 | 2,695 | 2,716 | 93,300 |
| 2023/11/24 | 2,752 | 2,760 | 2,712 | 2,743 | 139,400 |
| 2023/11/22 | 2,732 | 2,768 | 2,723 | 2,753 | 170,900 |
| 2023/11/21 | 2,641 | 2,719 | 2,639 | 2,719 | 250,000 |
| 2023/11/20 | 2,591 | 2,633 | 2,574 | 2,620 | 252,600 |
| 2023/11/17 | 2,541 | 2,556 | 2,507 | 2,556 | 222,500 |
| 2023/11/16 | 2,528 | 2,578 | 2,515 | 2,553 | 143,400 |
| 2023/11/15 | 2,525 | 2,526 | 2,486 | 2,518 | 90,500 |
| 2023/11/14 | 2,490 | 2,498 | 2,462 | 2,478 | 102,500 |
| 2023/11/13 | 2,512 | 2,531 | 2,449 | 2,464 | 172,300 |
| 2023/11/10 | 2,480 | 2,546 | 2,459 | 2,525 | 449,700 |
| 2023/11/09 | 2,393 | 2,420 | 2,383 | 2,414 | 118,100 |
| 2023/11/08 | 2,427 | 2,430 | 2,372 | 2,393 | 89,900 |
| 2023/11/07 | 2,399 | 2,439 | 2,391 | 2,416 | 105,700 |
| 2023/11/06 | 2,398 | 2,407 | 2,382 | 2,394 | 107,400 |
| 2023/11/02 | 2,348 | 2,377 | 2,339 | 2,367 | 69,300 |
| 2023/11/01 | 2,328 | 2,346 | 2,315 | 2,339 | 74,100 |
| 2023/10/31 | 2,254 | 2,312 | 2,246 | 2,299 | 78,000 |
| 2023/10/30 | 2,293 | 2,297 | 2,252 | 2,268 | 89,100 |
| 2023/10/27 | 2,279 | 2,301 | 2,262 | 2,300 | 78,500 |
| 2023/10/26 | 2,251 | 2,294 | 2,247 | 2,254 | 77,600 |
| 2023/10/25 | 2,310 | 2,319 | 2,278 | 2,285 | 60,900 |
| 2023/10/24 | 2,274 | 2,299 | 2,227 | 2,285 | 176,700 |
| 2023/10/23 | 2,312 | 2,325 | 2,265 | 2,265 | 127,700 |
| 2023/10/20 | 2,333 | 2,344 | 2,306 | 2,331 | 92,600 |
| 2023/10/19 | 2,351 | 2,378 | 2,348 | 2,355 | 62,100 |
| 2023/10/18 | 2,376 | 2,394 | 2,356 | 2,391 | 53,800 |
| 2023/10/17 | 2,363 | 2,394 | 2,362 | 2,376 | 55,600 |
| 2023/10/16 | 2,346 | 2,352 | 2,323 | 2,341 | 59,100 |
| 2023/10/13 | 2,402 | 2,403 | 2,360 | 2,365 | 81,200 |
| 2023/10/12 | 2,390 | 2,414 | 2,372 | 2,414 | 62,100 |
| 2023/10/11 | 2,389 | 2,400 | 2,366 | 2,378 | 64,000 |
| 2023/10/10 | 2,384 | 2,390 | 2,361 | 2,379 | 106,500 |
| 2023/10/06 | 2,351 | 2,369 | 2,337 | 2,350 | 61,700 |
| 2023/10/05 | 2,321 | 2,346 | 2,299 | 2,344 | 126,400 |
| 2023/10/04 | 2,326 | 2,341 | 2,284 | 2,291 | 169,200 |
| 2023/10/03 | 2,403 | 2,405 | 2,360 | 2,360 | 108,300 |