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 |
---|---|---|---|---|---|
2010/12/30 | 147 | 148 | 145 | 148 | 22,500 |
2010/12/29 | 147 | 148 | 143 | 148 | 23,900 |
2010/12/28 | 146 | 147 | 145 | 145 | 29,900 |
2010/12/27 | 158 | 160 | 146 | 147 | 155,300 |
2010/12/24 | 152 | 160 | 152 | 158 | 159,400 |
2010/12/22 | 150 | 156 | 146 | 152 | 209,800 |
2010/12/21 | 143 | 155 | 143 | 151 | 301,600 |
2010/12/20 | 141 | 143 | 141 | 143 | 50,100 |
2010/12/17 | 138 | 141 | 138 | 141 | 29,700 |
2010/12/16 | 140 | 140 | 133 | 137 | 104,000 |
2010/12/15 | 140 | 141 | 139 | 139 | 43,800 |
2010/12/14 | 138 | 141 | 138 | 141 | 35,900 |
2010/12/13 | 143 | 143 | 136 | 138 | 112,600 |
2010/12/10 | 143 | 145 | 142 | 144 | 43,800 |
2010/12/09 | 142 | 144 | 141 | 144 | 33,800 |
2010/12/08 | 141 | 144 | 140 | 142 | 51,100 |
2010/12/07 | 140 | 142 | 139 | 140 | 76,200 |
2010/12/06 | 145 | 145 | 137 | 141 | 93,700 |
2010/12/03 | 154 | 154 | 141 | 143 | 238,500 |
2010/12/02 | 142 | 156 | 142 | 156 | 226,000 |
2010/12/01 | 140 | 142 | 138 | 141 | 49,100 |
2010/11/30 | 137 | 144 | 136 | 139 | 147,400 |
2010/11/29 | 134 | 137 | 134 | 136 | 20,900 |
2010/11/26 | 135 | 136 | 133 | 133 | 43,000 |
2010/11/25 | 135 | 139 | 134 | 136 | 58,200 |
2010/11/24 | 136 | 136 | 132 | 132 | 42,000 |
2010/11/22 | 133 | 137 | 132 | 137 | 14,100 |
2010/11/19 | 131 | 134 | 131 | 133 | 45,100 |
2010/11/18 | 131 | 132 | 130 | 132 | 35,700 |
2010/11/17 | 130 | 132 | 130 | 131 | 25,300 |
2010/11/16 | 132 | 132 | 129 | 131 | 24,400 |
2010/11/15 | 135 | 135 | 131 | 132 | 11,200 |
2010/11/12 | 132 | 135 | 129 | 133 | 19,300 |
2010/11/11 | 131 | 137 | 130 | 132 | 54,400 |
2010/11/10 | 129 | 131 | 128 | 130 | 35,500 |
2010/11/09 | 130 | 135 | 128 | 128 | 110,400 |
2010/11/08 | 141 | 143 | 137 | 143 | 24,900 |
2010/11/05 | 138 | 144 | 138 | 140 | 20,400 |
2010/11/04 | 133 | 137 | 133 | 137 | 10,800 |
2010/11/02 | 133 | 134 | 131 | 132 | 14,400 |
2010/11/01 | 139 | 139 | 135 | 136 | 8,100 |
2010/10/29 | 137 | 142 | 135 | 139 | 22,600 |
2010/10/28 | 139 | 139 | 136 | 136 | 12,600 |
2010/10/27 | 140 | 140 | 136 | 138 | 12,500 |
2010/10/26 | 140 | 141 | 136 | 138 | 13,400 |
2010/10/25 | 138 | 140 | 135 | 136 | 21,400 |
2010/10/22 | 130 | 151 | 130 | 139 | 193,000 |
2010/10/21 | 134 | 134 | 130 | 131 | 21,500 |
2010/10/20 | 133 | 139 | 133 | 134 | 16,300 |
2010/10/19 | 137 | 137 | 133 | 136 | 47,700 |
2010/10/18 | 138 | 141 | 136 | 137 | 58,200 |
2010/10/15 | 148 | 148 | 137 | 139 | 78,600 |
2010/10/14 | 141 | 143 | 134 | 141 | 33,400 |
2010/10/13 | 134 | 143 | 134 | 138 | 70,600 |
2010/10/12 | 141 | 142 | 130 | 131 | 89,400 |
2010/10/08 | 149 | 149 | 134 | 140 | 87,600 |
2010/10/07 | 148 | 156 | 142 | 145 | 78,200 |
2010/10/06 | 154 | 155 | 147 | 148 | 28,900 |
2010/10/05 | 161 | 165 | 153 | 153 | 65,300 |
2010/10/04 | 160 | 170 | 157 | 160 | 219,200 |
2010/10/01 | 162 | 162 | 156 | 159 | 53,800 |
2010/09/30 | 160 | 162 | 158 | 158 | 69,200 |
2010/09/29 | 164 | 167 | 159 | 165 | 94,400 |
2010/09/28 | 172 | 174 | 162 | 162 | 175,900 |
2010/09/27 | 183 | 186 | 163 | 174 | 833,900 |
2010/09/24 | 173 | 192 | 170 | 177 | 1,444,000 |
2010/09/22 | 189 | 197 | 169 | 173 | 2,391,700 |
2010/09/21 | 153 | 182 | 153 | 179 | 1,459,800 |
2010/09/17 | 154 | 160 | 145 | 148 | 189,600 |
2010/09/16 | 147 | 182 | 144 | 160 | 827,000 |
2010/09/15 | 147 | 147 | 139 | 140 | 33,100 |
2010/09/14 | 150 | 150 | 139 | 145 | 39,000 |
2010/09/13 | 145 | 155 | 142 | 150 | 159,700 |
2010/09/10 | 136 | 179 | 136 | 156 | 803,700 |
2010/09/09 | 131 | 138 | 129 | 134 | 9,900 |
2010/09/08 | 127 | 132 | 127 | 132 | 3,600 |
2010/09/07 | 131 | 131 | 129 | 129 | 4,300 |
2010/09/06 | 130 | 130 | 127 | 130 | 6,500 |
2010/09/03 | 131 | 131 | 130 | 130 | 700 |
2010/09/02 | 133 | 138 | 128 | 134 | 8,300 |
2010/09/01 | 128 | 130 | 128 | 130 | 1,400 |
2010/08/31 | 130 | 130 | 125 | 126 | 20,100 |
2010/08/30 | 137 | 137 | 130 | 136 | 1,600 |
2010/08/27 | 138 | 138 | 137 | 138 | 500 |
2010/08/26 | 135 | 135 | 132 | 134 | 1,500 |
2010/08/25 | 145 | 145 | 135 | 138 | 3,400 |
2010/08/24 | 140 | 141 | 135 | 140 | 11,000 |
2010/08/23 | 133 | 133 | 133 | 133 | 1,000 |
2010/08/20 | 128 | 135 | 128 | 133 | 5,200 |
2010/08/19 | 129 | 134 | 128 | 133 | 5,200 |
2010/08/18 | 135 | 135 | 131 | 135 | 2,600 |
2010/08/17 | 135 | 136 | 134 | 136 | 10,500 |
2010/08/16 | 138 | 140 | 125 | 138 | 13,200 |
2010/08/13 | 139 | 139 | 137 | 139 | 2,500 |
2010/08/12 | 128 | 135 | 127 | 131 | 19,000 |
2010/08/11 | 142 | 145 | 141 | 141 | 22,900 |
2010/08/10 | 149 | 151 | 143 | 148 | 31,500 |
2010/08/09 | 150 | 160 | 146 | 158 | 23,500 |
2010/08/06 | 150 | 152 | 145 | 150 | 14,900 |
2010/08/05 | 148 | 150 | 147 | 150 | 8,400 |
2010/08/04 | 154 | 154 | 152 | 152 | 1,400 |
2010/08/03 | 151 | 158 | 146 | 154 | 8,800 |
2010/08/02 | 155 | 155 | 151 | 151 | 1,400 |
2010/07/30 | 149 | 150 | 147 | 150 | 600 |
2010/07/29 | 152 | 152 | 148 | 151 | 10,600 |
2010/07/28 | 150 | 153 | 149 | 152 | 4,700 |
2010/07/27 | 148 | 151 | 147 | 150 | 5,900 |
2010/07/26 | 148 | 154 | 148 | 154 | 3,300 |
2010/07/23 | 153 | 153 | 140 | 149 | 7,000 |
2010/07/22 | 149 | 150 | 141 | 148 | 6,800 |
2010/07/21 | 152 | 154 | 147 | 154 | 9,300 |
2010/07/20 | 146 | 156 | 143 | 152 | 14,500 |
2010/07/16 | 174 | 174 | 141 | 145 | 87,300 |
2010/07/15 | 165 | 169 | 164 | 169 | 12,800 |
2010/07/14 | 162 | 168 | 161 | 168 | 1,700 |
2010/07/13 | 159 | 161 | 159 | 159 | 2,100 |
2010/07/12 | 154 | 160 | 154 | 160 | 6,100 |
2010/07/09 | 157 | 157 | 154 | 155 | 5,000 |
2010/07/08 | 158 | 158 | 153 | 155 | 8,300 |
2010/07/07 | 154 | 157 | 153 | 154 | 3,200 |
2010/07/06 | 149 | 156 | 149 | 154 | 25,700 |
2010/07/05 | 152 | 164 | 152 | 164 | 3,500 |
2010/07/02 | 151 | 162 | 151 | 162 | 3,000 |
2010/07/01 | 160 | 160 | 155 | 156 | 8,200 |
2010/06/30 | 158 | 169 | 151 | 164 | 15,600 |
2010/06/29 | 170 | 170 | 166 | 166 | 3,200 |
2010/06/28 | 169 | 175 | 169 | 172 | 3,300 |
2010/06/25 | 172 | 173 | 169 | 169 | 7,000 |
2010/06/24 | 171 | 173 | 171 | 172 | 1,700 |
2010/06/23 | 173 | 173 | 171 | 171 | 12,000 |
2010/06/22 | 174 | 179 | 173 | 175 | 14,400 |
2010/06/21 | 181 | 181 | 175 | 175 | 4,800 |
2010/06/18 | 178 | 183 | 178 | 178 | 7,900 |
2010/06/17 | 176 | 180 | 176 | 178 | 1,200 |
2010/06/16 | 177 | 183 | 177 | 180 | 7,700 |
2010/06/15 | 183 | 183 | 173 | 175 | 3,300 |
2010/06/14 | 182 | 183 | 176 | 180 | 9,500 |
2010/06/11 | 180 | 180 | 173 | 178 | 4,200 |
2010/06/10 | 173 | 173 | 168 | 171 | 12,600 |
2010/06/09 | 174 | 174 | 171 | 173 | 7,300 |
2010/06/08 | 173 | 175 | 173 | 174 | 3,000 |
2010/06/07 | 176 | 180 | 174 | 174 | 7,800 |
2010/06/04 | 178 | 185 | 178 | 185 | 2,900 |
2010/06/03 | 185 | 185 | 178 | 183 | 10,600 |
2010/06/02 | 185 | 185 | 175 | 175 | 21,600 |
2010/06/01 | 181 | 185 | 181 | 185 | 18,800 |
2010/05/31 | 176 | 181 | 176 | 181 | 12,700 |
2010/05/28 | 169 | 177 | 169 | 177 | 26,800 |
2010/05/27 | 160 | 165 | 156 | 164 | 6,500 |
2010/05/26 | 166 | 166 | 156 | 163 | 23,800 |
2010/05/25 | 175 | 175 | 158 | 161 | 28,200 |
2010/05/24 | 179 | 179 | 172 | 179 | 4,800 |
2010/05/21 | 170 | 177 | 168 | 177 | 24,500 |
2010/05/20 | 183 | 190 | 178 | 180 | 18,500 |
2010/05/19 | 170 | 195 | 169 | 193 | 60,900 |
2010/05/18 | 184 | 189 | 177 | 179 | 50,000 |
2010/05/17 | 194 | 196 | 176 | 193 | 68,700 |
2010/05/14 | 203 | 210 | 198 | 201 | 54,000 |
2010/05/13 | 213 | 213 | 198 | 204 | 117,100 |
2010/05/12 | 220 | 233 | 204 | 208 | 489,900 |
2010/05/11 | 210 | 244 | 205 | 244 | 747,600 |
2010/05/10 | 182 | 194 | 177 | 194 | 23,900 |
2010/05/07 | 182 | 185 | 177 | 182 | 31,300 |
2010/05/06 | 188 | 192 | 188 | 188 | 18,400 |
2010/04/30 | 184 | 190 | 183 | 190 | 18,100 |
2010/04/28 | 180 | 185 | 180 | 181 | 13,700 |
2010/04/27 | 186 | 186 | 180 | 181 | 7,400 |
2010/04/26 | 184 | 187 | 184 | 186 | 10,000 |
2010/04/23 | 182 | 182 | 179 | 181 | 49,900 |
2010/04/22 | 183 | 183 | 178 | 179 | 7,000 |
2010/04/21 | 181 | 183 | 177 | 181 | 34,700 |
2010/04/20 | 180 | 183 | 178 | 183 | 23,500 |
2010/04/19 | 179 | 184 | 179 | 179 | 11,600 |
2010/04/16 | 188 | 188 | 182 | 188 | 13,100 |
2010/04/15 | 189 | 195 | 186 | 190 | 94,900 |
2010/04/14 | 178 | 184 | 175 | 184 | 10,600 |
2010/04/13 | 184 | 186 | 177 | 178 | 20,300 |
2010/04/12 | 189 | 189 | 184 | 188 | 13,600 |
2010/04/09 | 192 | 195 | 185 | 187 | 47,500 |
2010/04/08 | 170 | 192 | 168 | 192 | 73,200 |
2010/04/07 | 162 | 204 | 162 | 172 | 138,500 |
2010/04/06 | 155 | 162 | 155 | 162 | 37,900 |
2010/04/05 | 155 | 155 | 149 | 154 | 14,200 |
2010/04/02 | 154 | 155 | 151 | 155 | 13,100 |
2010/04/01 | 144 | 148 | 140 | 148 | 13,500 |
2010/03/31 | 139 | 144 | 139 | 139 | 5,800 |
2010/03/30 | 136 | 138 | 133 | 138 | 5,200 |
2010/03/29 | 135 | 135 | 134 | 134 | 1,200 |
2010/03/26 | 136 | 138 | 133 | 136 | 7,500 |
2010/03/25 | 136 | 136 | 135 | 136 | 500 |
2010/03/24 | 138 | 139 | 132 | 133 | 13,100 |
2010/03/23 | 134 | 136 | 134 | 136 | 6,600 |
2010/03/19 | 133 | 133 | 130 | 133 | 6,900 |
2010/03/18 | 130 | 133 | 130 | 132 | 7,300 |
2010/03/17 | 134 | 134 | 129 | 129 | 15,200 |
2010/03/16 | 135 | 137 | 132 | 135 | 5,000 |
2010/03/15 | 132 | 137 | 132 | 137 | 3,800 |
2010/03/12 | 130 | 136 | 128 | 136 | 10,600 |
2010/03/11 | 132 | 135 | 128 | 135 | 9,700 |
2010/03/10 | 135 | 136 | 133 | 133 | 3,300 |
2010/03/09 | 139 | 139 | 123 | 135 | 17,200 |
2010/03/08 | 143 | 143 | 139 | 139 | 3,200 |
2010/03/05 | 137 | 139 | 135 | 139 | 6,100 |
2010/03/04 | 135 | 139 | 134 | 139 | 11,300 |
2010/03/02 | 140 | 145 | 140 | 145 | 2,200 |
2010/03/01 | 141 | 143 | 139 | 139 | 1,200 |
2010/02/26 | 140 | 140 | 135 | 139 | 1,900 |
2010/02/25 | 131 | 140 | 131 | 140 | 1,200 |
2010/02/24 | 135 | 138 | 125 | 138 | 4,800 |
2010/02/23 | 136 | 138 | 135 | 135 | 2,600 |
2010/02/22 | 144 | 144 | 140 | 140 | 500 |
2010/02/19 | 145 | 145 | 138 | 140 | 3,100 |
2010/02/18 | 145 | 146 | 143 | 143 | 3,500 |
2010/02/17 | 141 | 143 | 140 | 143 | 3,700 |
2010/02/16 | 146 | 146 | 138 | 143 | 3,900 |
2010/02/15 | 156 | 156 | 130 | 140 | 11,800 |
2010/02/12 | 148 | 149 | 147 | 147 | 1,300 |
2010/02/10 | 150 | 153 | 146 | 146 | 5,100 |
2010/02/09 | 143 | 152 | 143 | 151 | 3,600 |
2010/02/08 | 147 | 147 | 143 | 143 | 1,600 |
2010/02/05 | 144 | 147 | 143 | 147 | 2,600 |
2010/02/04 | 153 | 153 | 141 | 146 | 3,900 |
2010/02/03 | 148 | 153 | 147 | 153 | 500 |
2010/02/02 | 154 | 155 | 150 | 150 | 13,500 |
2010/01/29 | 148 | 157 | 147 | 157 | 2,100 |
2010/01/28 | 142 | 156 | 141 | 156 | 51,500 |
2010/01/27 | 150 | 154 | 146 | 152 | 6,800 |
2010/01/26 | 151 | 151 | 150 | 150 | 2,700 |
2010/01/25 | 153 | 153 | 149 | 149 | 800 |
2010/01/22 | 157 | 157 | 148 | 151 | 14,000 |
2010/01/21 | 157 | 157 | 155 | 157 | 4,100 |
2010/01/20 | 156 | 159 | 156 | 159 | 6,200 |
2010/01/19 | 156 | 156 | 153 | 155 | 7,700 |
2010/01/18 | 151 | 155 | 151 | 155 | 6,100 |
2010/01/15 | 158 | 158 | 146 | 150 | 8,400 |
2010/01/14 | 156 | 156 | 150 | 155 | 5,700 |
2010/01/13 | 156 | 158 | 153 | 158 | 1,600 |
2010/01/12 | 155 | 157 | 151 | 157 | 4,900 |
2010/01/08 | 155 | 157 | 150 | 157 | 4,100 |
2010/01/07 | 153 | 153 | 149 | 149 | 2,200 |
2010/01/06 | 153 | 156 | 148 | 150 | 11,600 |
2010/01/05 | 155 | 155 | 144 | 148 | 27,700 |
2010/01/04 | 156 | 156 | 143 | 148 | 7,600 |