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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 2,000 | 2,000 | 1,968 | 1,975 | 16,700 |
| 2024/10/02 | 1,952 | 1,969 | 1,944 | 1,948 | 27,700 |
| 2024/10/01 | 1,960 | 1,976 | 1,948 | 1,959 | 27,900 |
| 2024/09/30 | 1,980 | 1,997 | 1,937 | 1,948 | 51,400 |
| 2024/09/27 | 2,039 | 2,049 | 2,011 | 2,030 | 23,900 |
| 2024/09/26 | 1,961 | 2,029 | 1,961 | 2,029 | 40,500 |
| 2024/09/25 | 1,946 | 1,973 | 1,943 | 1,943 | 33,200 |
| 2024/09/24 | 1,981 | 1,981 | 1,952 | 1,960 | 20,400 |
| 2024/09/20 | 1,958 | 1,976 | 1,946 | 1,961 | 20,500 |
| 2024/09/19 | 1,941 | 1,955 | 1,921 | 1,935 | 46,200 |
| 2024/09/18 | 1,882 | 1,905 | 1,864 | 1,889 | 29,800 |
| 2024/09/17 | 1,903 | 1,908 | 1,844 | 1,870 | 50,600 |
| 2024/09/13 | 1,905 | 1,912 | 1,896 | 1,906 | 22,800 |
| 2024/09/12 | 1,911 | 1,929 | 1,889 | 1,915 | 19,600 |
| 2024/09/11 | 1,908 | 1,908 | 1,851 | 1,875 | 43,300 |
| 2024/09/10 | 1,930 | 1,940 | 1,910 | 1,913 | 33,100 |
| 2024/09/09 | 1,903 | 1,927 | 1,882 | 1,921 | 36,500 |
| 2024/09/06 | 1,966 | 1,976 | 1,933 | 1,949 | 33,200 |
| 2024/09/05 | 1,955 | 1,997 | 1,948 | 1,967 | 42,800 |
| 2024/09/04 | 2,000 | 2,035 | 1,962 | 1,974 | 69,600 |
| 2024/09/03 | 2,009 | 2,060 | 2,009 | 2,059 | 23,500 |
| 2024/09/02 | 2,044 | 2,044 | 1,985 | 2,000 | 20,600 |
| 2024/08/30 | 1,995 | 2,021 | 1,995 | 2,010 | 11,100 |
| 2024/08/29 | 1,983 | 2,006 | 1,983 | 2,003 | 16,300 |
| 2024/08/28 | 1,986 | 1,996 | 1,976 | 1,986 | 15,100 |
| 2024/08/27 | 1,955 | 1,993 | 1,955 | 1,992 | 14,200 |
| 2024/08/26 | 1,970 | 1,972 | 1,951 | 1,960 | 13,000 |
| 2024/08/23 | 1,971 | 1,991 | 1,964 | 1,970 | 25,300 |
| 2024/08/22 | 1,981 | 1,990 | 1,959 | 1,990 | 21,800 |
| 2024/08/21 | 1,940 | 1,952 | 1,925 | 1,941 | 19,100 |
| 2024/08/20 | 1,919 | 1,950 | 1,919 | 1,940 | 21,100 |
| 2024/08/19 | 1,943 | 1,961 | 1,903 | 1,903 | 29,700 |