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
2014/12/30 1,252 1,259 1,233 1,233 24,100
2014/12/29 1,275 1,279 1,255 1,255 19,400
2014/12/26 1,271 1,279 1,255 1,270 29,800
2014/12/25 1,290 1,290 1,280 1,285 24,300
2014/12/24 1,305 1,305 1,280 1,280 25,800
2014/12/22 1,289 1,310 1,281 1,300 69,500
2014/12/19 1,229 1,277 1,225 1,277 73,600
2014/12/18 1,230 1,231 1,202 1,209 22,200
2014/12/17 1,166 1,209 1,163 1,200 37,300
2014/12/16 1,221 1,229 1,191 1,199 51,500
2014/12/15 1,215 1,239 1,212 1,233 42,800
2014/12/12 1,231 1,249 1,231 1,245 24,800
2014/12/11 1,196 1,233 1,193 1,230 43,300
2014/12/10 1,220 1,240 1,204 1,225 38,200
2014/12/09 1,226 1,258 1,220 1,241 40,000
2014/12/08 1,216 1,256 1,216 1,235 115,200
2014/12/05 1,200 1,205 1,197 1,204 15,800
2014/12/04 1,208 1,224 1,197 1,198 25,000
2014/12/03 1,217 1,230 1,197 1,215 40,800
2014/12/02 1,232 1,237 1,197 1,206 99,900
2014/12/01 1,185 1,250 1,184 1,238 147,700
2014/11/28 1,186 1,189 1,164 1,175 92,500
2014/11/27 1,170 1,180 1,148 1,156 115,500
2014/11/26 1,210 1,210 1,173 1,185 80,000
2014/11/25 1,210 1,219 1,200 1,214 33,200
2014/11/21 1,239 1,239 1,185 1,194 74,400
2014/11/20 1,245 1,248 1,233 1,246 37,200
2014/11/19 1,220 1,237 1,211 1,237 43,100
2014/11/18 1,197 1,210 1,181 1,210 65,000
2014/11/17 1,231 1,231 1,169 1,185 102,600
2014/11/14 1,181 1,201 1,155 1,201 72,600
2014/11/13 1,251 1,251 1,177 1,190 145,500
2014/11/12 1,238 1,278 1,236 1,259 112,600
2014/11/11 1,300 1,320 1,183 1,217 343,300
2014/11/10 1,242 1,269 1,223 1,230 87,100
2014/11/07 1,192 1,233 1,182 1,231 98,200
2014/11/06 1,124 1,198 1,124 1,190 116,000
2014/11/05 1,128 1,143 1,118 1,126 52,000
2014/11/04 1,179 1,179 1,127 1,134 116,900
2014/10/31 1,139 1,150 1,114 1,133 66,100
2014/10/30 1,131 1,146 1,106 1,140 58,700
2014/10/29 1,131 1,155 1,124 1,141 70,700
2014/10/28 1,103 1,145 1,089 1,131 84,300
2014/10/27 1,072 1,128 1,072 1,125 123,800
2014/10/24 1,120 1,134 1,029 1,082 336,800
2014/10/23 1,150 1,167 1,117 1,119 157,700
2014/10/22 1,353 1,366 1,103 1,173 407,900
2014/10/21 1,299 1,321 1,263 1,316 126,400
2014/10/20 1,280 1,322 1,244 1,297 125,800
2014/10/17 1,250 1,278 1,235 1,238 129,800
2014/10/16 1,173 1,241 1,170 1,206 128,100
2014/10/15 1,183 1,228 1,162 1,221 171,600
2014/10/14 1,125 1,179 1,086 1,167 162,300
2014/10/10 1,075 1,140 1,067 1,128 114,300
2014/10/09 1,120 1,146 1,082 1,103 127,400
2014/10/08 1,100 1,124 1,069 1,120 106,700
2014/10/07 1,075 1,138 1,067 1,115 329,800
2014/10/06 1,067 1,067 1,052 1,061 42,200
2014/10/03 1,003 1,044 1,003 1,044 34,800
2014/10/02 1,000 1,026 996 1,003 89,500
2014/10/01 1,047 1,049 1,019 1,036 77,000
2014/09/30 1,068 1,068 1,006 1,047 109,000
2014/09/29 1,030 1,070 1,027 1,068 102,300
2014/09/26 1,016 1,029 999 1,017 26,600
2014/09/25 1,008 1,042 1,008 1,031 99,700
2014/09/24 988 1,003 979 1,002 34,500
2014/09/22 969 1,006 960 985 74,200
2014/09/19 968 968 945 956 33,900
2014/09/18 962 968 950 953 40,200
2014/09/17 995 1,000 947 976 64,900
2014/09/16 988 1,010 986 991 26,300
2014/09/12 1,011 1,012 972 982 94,400
2014/09/11 1,019 1,032 1,008 1,025 27,400
2014/09/10 1,039 1,039 995 1,005 47,800
2014/09/09 1,020 1,056 1,012 1,039 94,000
2014/09/08 992 1,015 980 1,010 31,400
2014/09/05 985 1,019 985 992 27,100
2014/09/04 996 1,006 965 988 54,800
2014/09/03 1,031 1,032 993 1,007 81,300
2014/09/02 995 1,034 986 1,031 64,800
2014/09/01 980 1,017 980 990 57,200
2014/08/29 1,014 1,015 967 982 58,000
2014/08/28 1,011 1,032 998 1,010 46,500
2014/08/27 1,016 1,030 1,006 1,021 24,700
2014/08/26 1,045 1,045 1,001 1,023 58,300
2014/08/25 1,032 1,057 1,032 1,045 62,600
2014/08/22 1,017 1,051 1,012 1,035 88,500
2014/08/21 995 1,017 985 1,015 60,700
2014/08/20 965 1,013 950 987 73,600
2014/08/19 948 958 912 958 48,300
2014/08/18 938 955 932 946 16,900
2014/08/15 897 939 897 938 24,500
2014/08/14 925 925 898 903 56,800
2014/08/13 929 937 919 920 23,700
2014/08/12 945 958 927 929 35,400
2014/08/11 925 962 925 957 44,600
2014/08/08 919 937 892 917 77,600
2014/08/07 876 966 876 939 177,000
2014/08/06 896 910 872 889 140,700
2014/08/05 944 960 928 930 82,200
2014/08/04 961 983 935 945 115,200
2014/08/01 978 1,009 965 974 237,300
2014/07/31 1,083 1,097 1,018 1,023 138,000
2014/07/30 1,063 1,089 1,063 1,083 61,500
2014/07/29 1,067 1,067 1,045 1,058 22,900
2014/07/28 1,045 1,081 1,043 1,060 48,100
2014/07/25 1,006 1,040 1,006 1,040 36,300
2014/07/24 1,017 1,027 1,002 1,017 51,500
2014/07/23 1,001 1,033 995 1,027 111,700
2014/07/22 945 994 945 993 87,100
2014/07/18 910 946 910 942 39,900
2014/07/17 943 953 928 932 30,600
2014/07/16 954 974 943 948 43,600
2014/07/15 967 984 940 961 93,800
2014/07/14 888 947 888 947 103,500
2014/07/11 838 896 837 873 97,700
2014/07/10 891 900 855 858 90,200
2014/07/09 920 950 889 900 196,300
2014/07/08 880 929 880 920 84,500
2014/07/07 900 928 889 890 68,200
2014/07/04 846 907 846 900 152,000
2014/07/03 851 860 826 851 80,100
2014/07/02 868 872 852 855 89,600
2014/07/01 846 863 825 859 193,900
2014/06/30 785 843 776 843 164,700
2014/06/27 784 787 760 779 54,400
2014/06/26 771 787 760 785 51,400
2014/06/25 787 791 770 778 70,900
2014/06/24 798 799 783 791 48,100
2014/06/23 759 805 754 790 190,400
2014/06/20 763 763 743 744 75,000
2014/06/19 775 777 757 766 39,000
2014/06/18 777 782 763 770 83,900
2014/06/17 752 786 750 771 154,200
2014/06/16 747 758 735 745 81,200
2014/06/13 693 745 691 742 149,500
2014/06/12 685 694 680 690 47,600
2014/06/11 682 695 677 695 41,900
2014/06/10 700 702 683 687 50,500
2014/06/09 703 705 693 697 58,200
2014/06/06 695 705 690 698 46,700
2014/06/05 704 714 682 692 65,900
2014/06/04 700 709 697 699 39,800
2014/06/03 705 715 695 699 52,900
2014/06/02 709 709 700 704 34,900
2014/05/30 709 712 691 696 45,400
2014/05/29 691 705 687 704 67,200
2014/05/28 683 683 675 681 19,200
2014/05/27 690 692 684 684 19,100
2014/05/26 687 695 682 682 31,900
2014/05/23 685 694 676 683 25,400
2014/05/22 678 690 670 689 51,600
2014/05/21 638 656 638 656 32,700
2014/05/20 643 666 635 636 120,600
2014/05/19 690 690 641 641 73,500
2014/05/16 692 693 677 683 58,500
2014/05/15 707 716 703 705 17,600
2014/05/14 715 725 708 716 23,300
2014/05/13 719 732 704 717 38,600
2014/05/12 775 775 720 720 59,100
2014/05/09 752 770 737 750 64,600
2014/05/08 772 808 740 765 270,900
2014/05/07 699 716 690 712 33,400
2014/05/02 690 707 690 691 16,100
2014/05/01 674 688 667 686 15,000
2014/04/30 678 685 658 666 33,300
2014/04/28 666 686 641 658 36,700
2014/04/25 695 695 675 679 30,100
2014/04/24 699 705 689 698 12,700
2014/04/23 705 716 690 700 16,300
2014/04/22 718 718 699 699 16,000
2014/04/21 732 738 710 724 11,000
2014/04/18 723 727 721 727 3,500
2014/04/17 720 729 720 729 10,200
2014/04/16 704 727 703 725 16,500
2014/04/15 722 732 709 710 8,800
2014/04/14 715 715 707 709 10,500
2014/04/11 695 722 685 718 39,700
2014/04/10 738 743 720 724 55,400
2014/04/09 731 747 711 725 36,300
2014/04/08 730 752 730 740 18,700
2014/04/07 756 763 741 741 18,500
2014/04/04 772 784 765 772 29,000
2014/04/03 778 788 760 781 73,500
2014/04/02 750 770 741 769 48,900
2014/04/01 740 745 720 740 30,500
2014/03/31 748 755 733 740 19,000
2014/03/28 700 736 700 733 20,600
2014/03/27 706 709 695 698 10,600
2014/03/26 720 722 700 706 15,900
2014/03/25 712 714 701 701 5,400
2014/03/24 692 719 685 710 17,000
2014/03/20 710 710 675 692 31,800
2014/03/19 719 744 701 717 26,000
2014/03/18 715 731 708 713 9,100
2014/03/17 718 737 692 699 34,800
2014/03/14 746 753 728 732 36,100
2014/03/13 775 778 763 767 16,300
2014/03/12 780 784 764 780 44,500
2014/03/11 752 785 751 785 76,000
2014/03/10 755 770 752 755 20,700
2014/03/07 747 760 744 755 30,200
2014/03/06 740 747 730 738 41,200
2014/03/05 725 746 725 740 97,600
2014/03/04 712 728 709 712 12,200
2014/03/03 685 736 672 713 62,400
2014/02/28 738 738 711 713 44,200
2014/02/27 762 774 721 736 51,400
2014/02/26 758 779 758 760 40,400
2014/02/25 764 790 756 782 55,900
2014/02/24 780 790 743 751 44,800
2014/02/21 760 793 760 770 36,300
2014/02/20 758 809 738 760 109,500
2014/02/19 744 776 739 774 120,500
2014/02/18 733 742 715 742 43,700
2014/02/17 712 730 692 723 26,800
2014/02/14 716 739 695 718 92,500
2014/02/13 700 737 697 730 194,000
2014/02/12 670 678 661 671 54,200
2014/02/10 643 655 634 650 52,300
2014/02/07 640 642 627 631 27,800
2014/02/06 603 620 599 615 50,000
2014/02/05 623 624 550 599 169,700
2014/02/04 618 628 588 605 216,400
2014/02/03 700 710 681 688 61,300
2014/01/31 747 747 700 723 34,400
2014/01/30 760 760 730 747 29,300
2014/01/29 731 771 731 770 35,800
2014/01/28 739 741 726 734 23,600
2014/01/27 700 744 700 740 81,800
2014/01/24 732 762 732 758 35,300
2014/01/23 770 770 736 753 27,800
2014/01/22 770 777 751 767 48,200
2014/01/21 795 795 751 770 100,900
2014/01/20 816 816 792 792 59,000
2014/01/17 764 815 755 791 89,700
2014/01/16 790 790 761 768 76,200
2014/01/15 727 809 722 783 338,100
2014/01/14 699 735 698 706 143,400
2014/01/10 671 720 670 720 185,900
2014/01/09 666 672 661 671 28,500
2014/01/08 670 671 661 665 19,300
2014/01/07 683 683 652 660 25,000
2014/01/06 688 688 668 683 28,300

このページの先頭へ