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
2009/12/30 152 153 152 152 7,400
2009/12/29 154 154 145 151 9,600
2009/12/28 139 165 139 154 8,900
2009/12/28 1 -> 300.03 分割
2009/12/25 45,599 47,000 45,401 46,001 61
2009/12/24 45,899 47,801 45,001 46,001 108
2009/12/22 44,950 45,001 44,299 45,001 79
2009/12/21 44,200 44,950 44,200 44,950 54
2009/12/18 44,101 45,500 44,101 44,701 30
2009/12/17 43,849 45,500 43,849 44,800 102
2009/12/16 43,501 45,001 43,000 43,801 54
2009/12/15 45,101 45,701 45,001 45,401 64
2009/12/14 45,899 45,899 44,401 45,701 38
2009/12/11 44,599 45,899 43,801 45,899 90
2009/12/10 46,601 46,901 45,200 45,401 68
2009/12/09 46,799 47,099 46,499 47,000 14
2009/12/08 47,999 47,999 47,099 47,099 25
2009/12/07 46,499 47,600 46,499 47,201 53
2009/12/04 47,000 47,000 45,101 46,499 104
2009/12/03 48,800 49,001 46,799 47,000 433
2009/12/02 47,501 47,501 47,501 47,501 47
2009/12/01 43,501 43,501 43,501 43,501 20
2009/11/30 39,001 40,699 39,001 39,499 30
2009/11/27 38,800 40,999 38,599 38,599 199
2009/11/26 39,001 40,699 38,701 38,701 75
2009/11/25 35,001 38,149 34,599 38,149 47
2009/11/24 36,601 37,201 33,999 34,200 68
2009/11/20 31,500 36,199 31,500 36,199 92
2009/11/19 33,849 33,849 31,149 32,199 33
2009/11/18 33,000 33,501 30,999 32,751 142
2009/11/17 37,201 37,201 33,201 33,201 232
2009/11/16 40,150 40,300 37,201 37,201 94
2009/11/13 41,950 41,950 40,249 40,801 30
2009/11/12 40,000 42,199 39,499 39,949 65
2009/11/11 40,000 41,701 38,500 39,301 262
2009/11/10 42,499 42,499 42,499 42,499 6
2009/11/09 49,001 49,001 46,499 46,499 81
2009/11/06 52,499 53,099 50,600 50,999 19
2009/11/05 52,001 52,499 52,001 52,499 27
2009/11/04 51,401 51,899 51,401 51,899 7
2009/10/30 50,099 51,899 49,001 51,899 27
2009/10/29 50,999 50,999 50,999 50,999 2
2009/10/28 50,999 50,999 50,999 50,999 6
2009/10/27 51,200 51,200 50,999 50,999 13
2009/10/26 52,700 52,700 51,500 51,599 10
2009/10/23 53,099 53,099 52,700 52,700 5
2009/10/22 53,801 53,801 53,099 53,099 6
2009/10/21 54,899 54,899 54,299 54,299 14
2009/10/20 55,500 55,500 53,999 54,500 26
2009/10/19 51,701 53,000 51,701 53,000 39
2009/10/16 52,901 52,901 51,299 52,700 77
2009/10/15 57,999 57,999 53,699 53,900 93
2009/10/14 57,999 58,500 56,301 57,999 121
2009/10/13 52,001 55,599 51,800 55,599 166
2009/10/09 51,701 52,001 50,600 50,600 57
2009/10/08 49,799 50,999 49,649 50,999 88
2009/10/07 49,001 49,100 47,999 49,100 21
2009/10/06 49,250 50,999 49,250 49,499 102
2009/10/05 49,499 50,000 48,599 49,649 124
2009/10/02 50,000 50,999 47,999 50,000 155
2009/10/01 50,999 51,299 49,601 49,601 60
2009/09/30 52,001 52,001 50,699 51,200 61
2009/09/29 51,200 52,400 50,999 51,599 79
2009/09/28 52,001 52,001 49,100 50,201 217
2009/09/25 54,200 54,200 50,099 52,499 239
2009/09/24 54,800 55,001 53,000 53,201 142
2009/09/18 54,701 56,499 52,799 54,101 570
2009/09/17 51,299 55,001 51,299 53,201 446
2009/09/16 52,301 52,499 50,699 50,801 317
2009/09/15 50,999 55,001 50,999 52,601 629
2009/09/14 51,500 57,999 50,201 55,001 770
2009/09/11 49,901 52,001 47,999 52,001 1,911
2009/09/10 47,999 47,999 47,999 47,999 193
2009/09/09 40,000 43,999 40,000 43,999 410
2009/09/08 41,350 41,500 40,000 40,000 63
2009/09/07 40,699 42,001 39,649 41,449 230
2009/09/04 39,301 39,499 37,699 38,800 100
2009/09/03 40,300 40,900 39,499 39,499 61
2009/09/02 40,999 41,950 40,201 41,500 78
2009/09/01 40,000 42,400 39,199 42,400 110
2009/08/31 39,199 40,000 39,001 40,000 175
2009/08/28 37,900 40,699 37,900 40,099 299
2009/08/27 40,099 40,201 37,801 37,801 431
2009/08/26 42,901 43,000 40,051 40,999 558
2009/08/25 42,799 43,699 40,399 42,901 1,104
2009/08/24 40,351 43,549 40,201 43,201 1,136
2009/08/21 40,999 41,800 37,999 39,550 575
2009/08/20 37,000 38,800 37,000 38,200 247
2009/08/19 36,901 37,099 36,400 36,949 237
2009/08/18 36,199 39,001 36,199 37,300 736
2009/08/17 37,849 38,251 37,351 37,699 652
2009/08/14 40,051 40,600 39,301 39,451 597
2009/08/13 40,300 41,149 39,001 40,849 598
2009/08/12 41,500 42,400 40,999 41,500 363
2009/08/11 41,401 41,500 40,000 40,900 353
2009/08/10 43,951 43,951 40,600 40,999 297
2009/08/07 43,000 43,399 41,500 42,349 376
2009/08/06 45,800 46,550 44,599 44,899 412
2009/08/05 48,350 49,199 48,101 48,599 111
2009/08/04 50,201 51,599 48,401 48,500 144
2009/08/03 55,401 55,401 50,699 51,200 223
2009/07/31 53,501 53,600 50,900 50,900 48
2009/07/30 54,500 56,301 53,501 53,501 218
2009/07/29 54,299 56,601 54,200 55,299 91
2009/07/28 48,701 56,001 48,701 55,800 302
2009/07/27 54,800 54,800 50,999 50,999 205
2009/07/24 57,900 57,900 55,299 56,001 90
2009/07/23 56,001 57,999 55,599 55,701 177
2009/07/22 59,499 59,499 57,501 57,501 34
2009/07/21 60,201 60,999 59,601 59,601 86
2009/07/17 60,999 61,101 60,099 60,999 123
2009/07/16 60,801 61,200 59,199 60,000 107
2009/07/15 59,601 60,999 58,401 59,199 129
2009/07/14 57,999 57,999 56,001 57,099 92
2009/07/13 57,801 59,001 56,901 57,999 390
2009/07/10 59,001 60,099 57,999 58,800 316
2009/07/09 63,099 63,300 58,800 60,000 565
2009/07/08 59,001 63,399 58,401 62,100 617
2009/07/07 61,899 61,899 57,399 60,000 639
2009/07/06 58,101 60,600 58,101 60,501 764
2009/07/03 51,101 55,599 49,199 55,599 762
2009/07/02 50,000 52,001 49,850 50,600 499
2009/07/01 48,800 49,799 48,200 49,100 112
2009/06/30 49,100 49,949 47,099 49,001 733
2009/06/29 50,999 53,000 50,999 50,999 858
2009/06/26 53,999 56,499 51,500 56,001 955
2009/06/25 49,499 51,500 49,499 51,500 381
2009/06/24 48,800 49,001 46,499 47,501 203
2009/06/23 45,001 48,950 42,601 48,950 256
2009/06/22 41,401 45,299 41,401 45,299 213
2009/06/19 40,999 42,301 40,999 41,299 113
2009/06/18 40,399 42,001 40,351 41,500 59
2009/06/17 41,401 42,001 40,099 42,001 99
2009/06/16 44,500 44,500 43,000 43,000 116
2009/06/15 44,851 45,401 44,149 45,350 312
2009/06/12 43,699 45,001 43,000 44,851 415
2009/06/11 42,199 42,199 39,601 40,999 413
2009/06/10 44,899 45,599 42,199 42,550 403
2009/06/09 41,299 43,801 41,299 43,801 562
2009/06/08 37,000 39,799 36,199 39,799 419
2009/06/05 37,099 37,750 33,099 35,800 389
2009/06/04 33,501 37,099 33,501 37,099 632
2009/06/03 32,799 33,501 31,200 33,099 286
2009/06/02 34,299 34,401 29,901 34,401 876
2009/06/01 31,500 31,500 31,500 31,500 638
2009/05/29 25,599 28,500 25,500 28,500 481
2009/05/28 24,899 27,300 24,899 25,200 314
2009/05/27 22,229 25,200 22,220 25,200 230
2009/05/26 22,100 22,199 21,800 22,199 114
2009/05/25 21,701 23,900 21,701 22,199 150
2009/05/22 21,401 22,001 20,999 22,001 79
2009/05/21 21,509 22,100 21,101 21,101 32
2009/05/20 21,701 21,701 20,999 21,701 36
2009/05/19 22,211 22,400 21,800 22,001 41
2009/05/18 22,700 22,700 22,010 22,199 43
2009/05/15 23,390 23,390 22,499 23,099 15
2009/05/14 23,999 23,999 23,099 23,099 16
2009/05/13 23,999 24,491 23,501 23,999 65
2009/05/12 24,500 24,899 23,399 23,399 31
2009/05/11 24,701 24,701 23,801 24,500 55
2009/05/08 24,599 24,599 24,401 24,401 26
2009/05/07 22,991 23,999 22,301 23,999 33
2009/05/01 22,400 22,499 21,899 22,100 14
2009/04/30 22,100 22,301 22,001 22,001 52
2009/04/28 21,701 22,601 21,599 22,601 92
2009/04/27 22,649 23,099 22,199 22,199 91
2009/04/24 23,600 24,101 22,199 23,249 122
2009/04/23 23,951 23,999 23,249 23,600 25
2009/04/22 25,299 25,299 23,000 23,951 181
2009/04/21 26,499 27,099 25,299 25,899 235
2009/04/20 25,200 26,001 25,200 26,001 55
2009/04/17 26,001 26,001 24,701 25,800 190
2009/04/16 27,951 29,001 26,499 26,799 392
2009/04/15 23,981 26,451 23,981 26,451 306
2009/04/14 23,069 23,489 23,069 23,450 163
2009/04/13 23,321 23,849 22,700 23,051 73
2009/04/10 24,500 24,500 23,000 23,321 75
2009/04/09 22,301 23,501 21,701 23,300 111
2009/04/08 23,999 23,999 23,201 23,201 63
2009/04/07 24,701 24,899 23,879 24,299 111
2009/04/06 23,099 25,001 23,099 24,101 104
2009/04/03 24,989 25,001 23,699 23,699 162
2009/04/02 25,500 26,301 23,501 24,689 880
2009/04/01 24,899 24,899 24,899 24,899 357
2009/03/31 21,899 21,899 21,899 21,899 82
2009/03/30 20,000 20,600 19,001 19,700 389
2009/03/27 25,209 25,800 21,611 21,611 317
2009/03/26 22,601 24,299 22,499 24,299 225
2009/03/25 25,959 26,100 23,561 24,200 295
2009/03/24 27,951 27,999 26,301 26,559 565
2009/03/23 23,000 24,350 23,000 24,350 180
2009/03/19 21,350 21,350 21,350 21,350 385
2009/03/18 17,750 19,349 17,750 19,349 235
2009/03/17 17,111 17,999 17,111 17,351 319
2009/03/16 17,510 17,510 17,309 17,510 755
2009/03/13 15,440 16,499 14,989 15,509 249
2009/03/12 17,099 17,099 15,041 15,041 45
2009/03/11 16,190 17,699 16,190 16,700 191
2009/03/10 15,899 16,499 15,551 16,391 298
2009/03/09 17,501 17,519 17,501 17,501 239
2009/03/06 20,201 20,300 19,499 19,499 172
2009/03/05 23,999 23,999 22,499 22,499 36
2009/03/04 25,011 25,200 24,701 24,701 114
2009/03/03 25,311 25,311 25,001 25,001 113
2009/03/02 25,299 25,899 25,299 25,299 113
2009/02/27 25,200 26,001 25,200 25,299 139
2009/02/26 25,029 25,950 25,029 25,200 85
2009/02/25 25,449 26,001 25,029 25,029 234
2009/02/24 25,500 26,001 25,401 25,449 79
2009/02/23 25,209 26,001 25,200 25,500 66
2009/02/20 25,299 26,001 25,140 25,200 180
2009/02/19 25,001 25,290 24,701 25,140 186
2009/02/18 26,400 26,400 25,001 25,001 139
2009/02/17 25,200 27,051 25,200 26,850 140
2009/02/16 24,740 25,830 24,500 25,200 167
2009/02/13 27,561 27,561 25,161 25,341 272
2009/02/12 28,491 28,491 27,900 28,161 201
2009/02/10 30,399 30,399 26,001 26,691 238
2009/02/09 28,410 30,849 28,350 30,000 410
2009/02/06 25,800 28,200 25,401 27,510 156
2009/02/05 25,599 25,800 24,800 25,200 132
2009/02/04 24,500 27,399 23,699 27,399 377
2009/02/03 26,001 26,001 26,001 26,001 27
2009/02/02 30,000 30,000 30,000 30,000 53
2009/01/30 35,001 35,500 33,999 33,999 98
2009/01/29 40,501 40,501 37,999 37,999 57
2009/01/28 41,599 42,001 40,399 40,951 57
2009/01/27 42,199 42,250 41,200 41,200 47
2009/01/26 46,199 46,400 43,000 43,399 108
2009/01/23 47,000 47,051 47,000 47,000 44
2009/01/22 47,501 47,501 47,300 47,399 392
2009/01/21 48,200 48,599 46,700 47,900 110
2009/01/20 49,499 49,499 48,800 49,001 27
2009/01/19 49,499 49,499 49,499 49,499 74
2009/01/16 49,499 49,499 49,301 49,499 70
2009/01/15 49,451 49,499 48,701 49,499 29
2009/01/14 49,451 49,451 49,001 49,001 4
2009/01/13 48,101 49,001 47,999 49,001 244
2009/01/09 48,899 48,899 48,899 48,899 13
2009/01/08 48,101 48,701 48,101 48,701 9
2009/01/07 49,001 49,100 48,200 49,001 48
2009/01/06 49,001 49,499 49,001 49,049 24
2009/01/05 49,001 49,001 49,001 49,001 2

このページの先頭へ