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 |
---|---|---|---|---|---|
2013/12/30 | 655 | 696 | 655 | 679 | 52,500 |
2013/12/27 | 663 | 663 | 640 | 650 | 28,700 |
2013/12/26 | 637 | 665 | 637 | 665 | 71,100 |
2013/12/25 | 628 | 640 | 618 | 638 | 134,700 |
2013/12/24 | 631 | 635 | 615 | 618 | 330,800 |
2013/12/20 | 625 | 630 | 615 | 630 | 121,100 |
2013/12/19 | 625 | 627 | 612 | 627 | 117,600 |
2013/12/18 | 629 | 629 | 615 | 615 | 53,800 |
2013/12/17 | 632 | 632 | 621 | 630 | 70,600 |
2013/12/16 | 630 | 634 | 616 | 627 | 117,400 |
2013/12/13 | 620 | 630 | 614 | 623 | 49,500 |
2013/12/12 | 634 | 637 | 623 | 629 | 22,300 |
2013/12/11 | 645 | 645 | 634 | 637 | 33,800 |
2013/12/10 | 645 | 648 | 640 | 645 | 23,700 |
2013/12/09 | 645 | 647 | 625 | 645 | 33,900 |
2013/12/06 | 620 | 633 | 611 | 633 | 34,300 |
2013/12/05 | 634 | 634 | 620 | 626 | 16,200 |
2013/12/04 | 622 | 634 | 622 | 632 | 20,900 |
2013/12/03 | 645 | 649 | 633 | 642 | 22,600 |
2013/12/02 | 633 | 646 | 633 | 646 | 32,200 |
2013/11/29 | 627 | 634 | 622 | 631 | 27,200 |
2013/11/28 | 623 | 634 | 618 | 619 | 24,100 |
2013/11/27 | 645 | 650 | 626 | 629 | 63,700 |
2013/11/26 | 620 | 643 | 618 | 641 | 29,000 |
2013/11/25 | 638 | 638 | 603 | 618 | 41,100 |
2013/11/22 | 653 | 654 | 626 | 638 | 30,800 |
2013/11/21 | 646 | 657 | 640 | 645 | 30,500 |
2013/11/20 | 646 | 660 | 635 | 655 | 32,700 |
2013/11/19 | 654 | 658 | 631 | 639 | 64,900 |
2013/11/18 | 685 | 690 | 650 | 654 | 52,400 |
2013/11/15 | 695 | 695 | 682 | 685 | 29,500 |
2013/11/14 | 687 | 695 | 681 | 688 | 104,500 |
2013/11/13 | 695 | 700 | 672 | 677 | 179,400 |
2013/11/12 | 642 | 685 | 638 | 683 | 191,500 |
2013/11/11 | 639 | 649 | 632 | 642 | 82,900 |
2013/11/08 | 615 | 644 | 592 | 635 | 202,300 |
2013/11/07 | 649 | 663 | 628 | 655 | 138,400 |
2013/11/06 | 620 | 650 | 620 | 649 | 144,100 |
2013/11/05 | 625 | 625 | 615 | 615 | 19,700 |
2013/11/01 | 618 | 625 | 602 | 625 | 51,300 |
2013/10/31 | 604 | 620 | 603 | 620 | 34,100 |
2013/10/30 | 630 | 630 | 603 | 610 | 40,100 |
2013/10/29 | 626 | 638 | 617 | 628 | 28,000 |
2013/10/28 | 627 | 637 | 615 | 633 | 101,300 |
2013/10/25 | 616 | 627 | 608 | 627 | 84,700 |
2013/10/24 | 582 | 623 | 580 | 620 | 119,300 |
2013/10/23 | 590 | 598 | 566 | 581 | 108,500 |
2013/10/22 | 601 | 602 | 590 | 594 | 28,600 |
2013/10/21 | 596 | 603 | 595 | 602 | 32,700 |
2013/10/18 | 595 | 602 | 592 | 596 | 10,800 |
2013/10/17 | 600 | 607 | 586 | 595 | 34,800 |
2013/10/16 | 593 | 597 | 588 | 594 | 26,200 |
2013/10/15 | 581 | 605 | 576 | 601 | 59,700 |
2013/10/11 | 580 | 590 | 570 | 574 | 42,100 |
2013/10/10 | 590 | 598 | 582 | 590 | 19,700 |
2013/10/09 | 563 | 598 | 559 | 590 | 44,200 |
2013/10/08 | 549 | 571 | 541 | 565 | 51,400 |
2013/10/07 | 569 | 570 | 540 | 564 | 78,400 |
2013/10/04 | 589 | 590 | 573 | 577 | 52,000 |
2013/10/03 | 594 | 603 | 588 | 599 | 22,500 |
2013/10/02 | 608 | 616 | 580 | 602 | 78,900 |
2013/10/01 | 609 | 620 | 595 | 614 | 51,600 |
2013/09/30 | 582 | 624 | 580 | 617 | 125,900 |
2013/09/27 | 601 | 610 | 596 | 608 | 22,700 |
2013/09/26 | 576 | 606 | 575 | 606 | 50,900 |
2013/09/25 | 585 | 606 | 581 | 586 | 63,900 |
2013/09/24 | 589 | 595 | 580 | 592 | 58,800 |
2013/09/20 | 619 | 619 | 578 | 599 | 148,900 |
2013/09/19 | 647 | 650 | 612 | 620 | 157,400 |
2013/09/18 | 639 | 656 | 620 | 637 | 133,900 |
2013/09/17 | 609 | 652 | 609 | 651 | 234,000 |
2013/09/13 | 617 | 630 | 596 | 607 | 161,000 |
2013/09/12 | 576 | 620 | 576 | 619 | 368,100 |
2013/09/11 | 550 | 576 | 539 | 574 | 172,500 |
2013/09/10 | 553 | 553 | 540 | 547 | 58,300 |
2013/09/09 | 550 | 555 | 528 | 546 | 93,400 |
2013/09/06 | 544 | 547 | 524 | 530 | 41,000 |
2013/09/05 | 549 | 557 | 534 | 540 | 62,100 |
2013/09/04 | 531 | 555 | 530 | 549 | 59,400 |
2013/09/03 | 520 | 542 | 516 | 539 | 83,800 |
2013/09/02 | 518 | 520 | 508 | 515 | 44,200 |
2013/08/30 | 518 | 523 | 513 | 518 | 30,100 |
2013/08/29 | 499 | 520 | 499 | 510 | 55,500 |
2013/08/28 | 507 | 517 | 490 | 500 | 84,900 |
2013/08/27 | 549 | 550 | 528 | 537 | 123,500 |
2013/08/26 | 530 | 555 | 530 | 555 | 190,500 |
2013/08/23 | 498 | 529 | 498 | 525 | 123,300 |
2013/08/22 | 488 | 494 | 481 | 493 | 32,600 |
2013/08/21 | 481 | 507 | 481 | 484 | 56,200 |
2013/08/20 | 510 | 510 | 481 | 481 | 59,500 |
2013/08/19 | 498 | 509 | 487 | 509 | 37,300 |
2013/08/16 | 501 | 506 | 488 | 503 | 31,800 |
2013/08/15 | 510 | 515 | 504 | 510 | 20,700 |
2013/08/14 | 517 | 520 | 500 | 512 | 41,800 |
2013/08/13 | 498 | 510 | 488 | 510 | 53,700 |
2013/08/12 | 513 | 513 | 474 | 488 | 137,300 |
2013/08/09 | 520 | 532 | 506 | 510 | 108,500 |
2013/08/08 | 539 | 539 | 506 | 515 | 220,500 |
2013/08/07 | 496 | 552 | 495 | 542 | 421,800 |
2013/08/06 | 491 | 525 | 491 | 507 | 315,000 |
2013/08/05 | 486 | 505 | 482 | 482 | 101,400 |
2013/08/02 | 478 | 499 | 472 | 492 | 115,600 |
2013/08/01 | 484 | 513 | 458 | 480 | 502,100 |
2013/07/31 | 453 | 453 | 440 | 444 | 34,000 |
2013/07/30 | 416 | 451 | 416 | 446 | 47,900 |
2013/07/29 | 447 | 448 | 412 | 412 | 93,200 |
2013/07/26 | 472 | 475 | 462 | 463 | 70,200 |
2013/07/25 | 479 | 505 | 476 | 480 | 185,400 |
2013/07/24 | 479 | 485 | 469 | 479 | 54,500 |
2013/07/23 | 464 | 495 | 462 | 474 | 201,900 |
2013/07/22 | 459 | 476 | 448 | 460 | 68,600 |
2013/07/19 | 475 | 475 | 438 | 451 | 72,300 |
2013/07/18 | 488 | 494 | 468 | 469 | 107,200 |
2013/07/17 | 465 | 485 | 457 | 480 | 76,500 |
2013/07/16 | 457 | 460 | 443 | 460 | 49,900 |
2013/07/12 | 468 | 468 | 442 | 448 | 118,400 |
2013/07/11 | 436 | 463 | 430 | 463 | 161,400 |
2013/07/10 | 422 | 446 | 420 | 438 | 123,100 |
2013/07/09 | 418 | 425 | 415 | 424 | 43,400 |
2013/07/08 | 435 | 442 | 408 | 412 | 95,300 |
2013/07/05 | 428 | 431 | 423 | 425 | 59,500 |
2013/07/04 | 416 | 428 | 415 | 423 | 46,100 |
2013/07/03 | 428 | 428 | 414 | 414 | 65,700 |
2013/07/02 | 415 | 433 | 412 | 433 | 67,700 |
2013/07/01 | 397 | 407 | 388 | 407 | 73,600 |
2013/06/28 | 377 | 381 | 362 | 381 | 45,900 |
2013/06/27 | 342 | 362 | 330 | 362 | 67,100 |
2013/06/26 | 384 | 384 | 346 | 346 | 81,000 |
2013/06/25 | 395 | 395 | 363 | 374 | 104,700 |
2013/06/24 | 402 | 409 | 389 | 400 | 55,600 |
2013/06/21 | 391 | 400 | 383 | 396 | 63,400 |
2013/06/20 | 404 | 420 | 398 | 406 | 60,100 |
2013/06/19 | 418 | 428 | 405 | 408 | 78,400 |
2013/06/18 | 398 | 416 | 396 | 415 | 98,500 |
2013/06/17 | 387 | 396 | 384 | 394 | 40,200 |
2013/06/14 | 390 | 390 | 380 | 383 | 50,600 |
2013/06/13 | 386 | 391 | 369 | 372 | 104,300 |
2013/06/12 | 395 | 403 | 384 | 399 | 114,100 |
2013/06/11 | 415 | 425 | 397 | 410 | 75,600 |
2013/06/10 | 413 | 428 | 410 | 420 | 119,500 |
2013/06/07 | 384 | 399 | 355 | 399 | 186,000 |
2013/06/06 | 410 | 420 | 388 | 392 | 152,900 |
2013/06/05 | 450 | 457 | 426 | 426 | 61,100 |
2013/06/04 | 436 | 452 | 415 | 451 | 91,000 |
2013/06/03 | 454 | 463 | 435 | 447 | 101,600 |
2013/05/31 | 478 | 483 | 462 | 467 | 83,200 |
2013/05/30 | 484 | 495 | 456 | 471 | 89,900 |
2013/05/29 | 478 | 509 | 474 | 497 | 111,200 |
2013/05/28 | 460 | 476 | 446 | 469 | 122,500 |
2013/05/27 | 475 | 475 | 459 | 472 | 52,700 |
2013/05/24 | 485 | 496 | 447 | 470 | 189,600 |
2013/05/23 | 510 | 518 | 456 | 461 | 294,100 |
2013/05/22 | 542 | 549 | 508 | 508 | 98,000 |
2013/05/21 | 556 | 564 | 526 | 540 | 115,000 |
2013/05/20 | 570 | 581 | 565 | 572 | 111,000 |
2013/05/17 | 530 | 556 | 508 | 550 | 142,800 |
2013/05/16 | 540 | 549 | 462 | 529 | 384,300 |
2013/05/15 | 603 | 607 | 532 | 543 | 296,900 |
2013/05/14 | 615 | 625 | 582 | 593 | 157,300 |
2013/05/13 | 625 | 639 | 616 | 623 | 143,300 |
2013/05/10 | 630 | 638 | 603 | 630 | 171,900 |
2013/05/09 | 656 | 660 | 605 | 640 | 269,700 |
2013/05/08 | 550 | 678 | 546 | 648 | 1,037,500 |
2013/05/07 | 605 | 608 | 563 | 578 | 665,200 |
2013/05/02 | 550 | 595 | 543 | 587 | 964,900 |
2013/05/01 | 539 | 569 | 524 | 530 | 757,300 |
2013/04/30 | 496 | 517 | 485 | 509 | 299,500 |
2013/04/26 | 510 | 530 | 492 | 496 | 272,700 |
2013/04/25 | 520 | 521 | 495 | 514 | 226,100 |
2013/04/24 | 542 | 545 | 510 | 521 | 345,400 |
2013/04/23 | 504 | 526 | 496 | 526 | 243,300 |
2013/04/22 | 512 | 513 | 488 | 493 | 212,900 |
2013/04/19 | 495 | 512 | 495 | 500 | 177,400 |
2013/04/18 | 470 | 506 | 469 | 491 | 250,100 |
2013/04/17 | 463 | 482 | 460 | 477 | 135,300 |
2013/04/16 | 450 | 470 | 445 | 453 | 109,900 |
2013/04/15 | 479 | 480 | 465 | 465 | 60,000 |
2013/04/12 | 453 | 489 | 450 | 479 | 190,800 |
2013/04/11 | 475 | 481 | 452 | 459 | 157,500 |
2013/04/10 | 483 | 493 | 470 | 470 | 176,200 |
2013/04/09 | 509 | 509 | 472 | 483 | 227,500 |
2013/04/08 | 481 | 501 | 478 | 499 | 295,100 |
2013/04/05 | 468 | 491 | 455 | 470 | 399,600 |
2013/04/04 | 437 | 458 | 427 | 456 | 144,400 |
2013/04/03 | 434 | 458 | 426 | 439 | 150,600 |
2013/04/02 | 400 | 440 | 390 | 425 | 239,700 |
2013/04/01 | 443 | 450 | 401 | 414 | 316,500 |
2013/03/29 | 466 | 473 | 442 | 459 | 126,800 |
2013/03/28 | 475 | 480 | 458 | 474 | 124,100 |
2013/03/27 | 470 | 484 | 459 | 479 | 164,700 |
2013/03/26 | 490 | 496 | 470 | 476 | 179,700 |
2013/03/25 | 488 | 523 | 481 | 507 | 576,300 |
2013/03/22 | 466 | 483 | 457 | 478 | 318,200 |
2013/03/21 | 459 | 474 | 452 | 466 | 359,800 |
2013/03/19 | 425 | 457 | 421 | 453 | 490,900 |
2013/03/18 | 399 | 435 | 397 | 417 | 437,600 |
2013/03/15 | 386 | 400 | 385 | 395 | 217,300 |
2013/03/14 | 387 | 387 | 377 | 383 | 102,800 |
2013/03/13 | 380 | 385 | 377 | 384 | 51,700 |
2013/03/12 | 394 | 395 | 378 | 380 | 113,400 |
2013/03/11 | 392 | 405 | 392 | 394 | 142,000 |
2013/03/08 | 392 | 404 | 386 | 391 | 195,100 |
2013/03/07 | 382 | 393 | 377 | 392 | 188,300 |
2013/03/06 | 382 | 387 | 374 | 375 | 150,600 |
2013/03/05 | 394 | 396 | 372 | 377 | 239,600 |
2013/03/04 | 392 | 392 | 378 | 388 | 305,100 |
2013/03/01 | 364 | 386 | 364 | 380 | 239,200 |
2013/02/28 | 363 | 365 | 358 | 363 | 178,400 |
2013/02/27 | 366 | 370 | 356 | 357 | 132,900 |
2013/02/26 | 377 | 381 | 360 | 362 | 176,500 |
2013/02/25 | 390 | 395 | 382 | 385 | 84,900 |
2013/02/22 | 386 | 386 | 374 | 381 | 61,200 |
2013/02/21 | 384 | 395 | 383 | 389 | 63,600 |
2013/02/20 | 398 | 404 | 387 | 388 | 88,200 |
2013/02/19 | 380 | 395 | 375 | 395 | 74,100 |
2013/02/18 | 373 | 386 | 364 | 378 | 86,900 |
2013/02/15 | 386 | 386 | 351 | 358 | 174,000 |
2013/02/14 | 397 | 407 | 386 | 391 | 131,100 |
2013/02/13 | 397 | 463 | 362 | 430 | 731,600 |
2013/02/12 | 449 | 454 | 422 | 427 | 128,300 |
2013/02/08 | 465 | 466 | 435 | 443 | 137,000 |
2013/02/07 | 465 | 477 | 455 | 466 | 116,900 |
2013/02/06 | 440 | 480 | 434 | 470 | 298,000 |
2013/02/05 | 421 | 442 | 418 | 441 | 225,400 |
2013/02/04 | 421 | 425 | 412 | 421 | 93,300 |
2013/02/01 | 411 | 426 | 410 | 415 | 166,000 |
2013/01/31 | 400 | 441 | 400 | 425 | 358,700 |
2013/01/30 | 384 | 394 | 382 | 394 | 103,200 |
2013/01/29 | 385 | 394 | 381 | 383 | 121,900 |
2013/01/28 | 377 | 385 | 366 | 384 | 177,800 |
2013/01/25 | 359 | 372 | 358 | 370 | 112,300 |
2013/01/24 | 357 | 360 | 351 | 360 | 59,900 |
2013/01/23 | 365 | 371 | 357 | 359 | 76,600 |
2013/01/22 | 376 | 376 | 363 | 368 | 62,400 |
2013/01/21 | 374 | 377 | 361 | 377 | 90,900 |
2013/01/18 | 363 | 370 | 358 | 370 | 91,500 |
2013/01/17 | 369 | 369 | 350 | 358 | 131,000 |
2013/01/16 | 380 | 380 | 363 | 366 | 92,800 |
2013/01/15 | 382 | 384 | 375 | 381 | 154,600 |
2013/01/11 | 366 | 380 | 361 | 375 | 178,500 |
2013/01/10 | 360 | 364 | 360 | 363 | 93,200 |
2013/01/09 | 365 | 367 | 360 | 364 | 67,200 |
2013/01/08 | 362 | 366 | 357 | 362 | 108,100 |
2013/01/07 | 353 | 364 | 353 | 356 | 90,200 |
2013/01/04 | 349 | 353 | 334 | 353 | 106,100 |