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
2026/03/19 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
2025/08/15 2,472 2,500 2,470 2,500 30,900
2025/08/14 2,492 2,492 2,461 2,472 24,500
2025/08/13 2,493 2,507 2,485 2,499 36,900
2025/08/12 2,482 2,494 2,448 2,489 61,100
2025/08/08 2,445 2,461 2,441 2,450 49,900
2025/08/07 2,466 2,482 2,441 2,456 62,500
2025/08/06 2,487 2,514 2,467 2,487 99,800
2025/08/05 2,560 2,589 2,446 2,467 330,100
2025/08/04 2,403 2,419 2,363 2,406 106,300
2025/08/01 2,382 2,414 2,382 2,414 42,000
2025/07/31 2,325 2,397 2,325 2,397 52,300
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

このページの先頭へ