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
2016/12/30 2,032 2,066 2,023 2,054 122,200
2016/12/29 2,088 2,100 2,040 2,082 139,200
2016/12/28 2,087 2,138 2,062 2,117 152,800
2016/12/27 2,185 2,233 2,166 2,179 250,500
2016/12/26 2,175 2,214 2,174 2,186 110,400
2016/12/22 2,171 2,189 2,162 2,184 70,100
2016/12/21 2,236 2,237 2,177 2,190 136,900
2016/12/20 2,159 2,235 2,145 2,219 136,900
2016/12/19 2,111 2,180 2,050 2,160 349,300
2016/12/16 2,240 2,248 2,161 2,161 202,800
2016/12/15 2,254 2,270 2,210 2,236 126,500
2016/12/14 2,250 2,286 2,220 2,254 267,300
2016/12/13 2,160 2,255 2,141 2,247 266,900
2016/12/12 2,150 2,188 2,135 2,167 151,500
2016/12/09 2,080 2,141 2,075 2,140 134,700
2016/12/08 2,110 2,149 2,092 2,118 166,800
2016/12/07 2,071 2,115 2,001 2,106 251,800
2016/12/06 2,105 2,133 2,051 2,080 222,400
2016/12/05 2,034 2,101 2,011 2,096 340,700
2016/12/02 1,954 2,034 1,930 2,023 300,800
2016/12/01 1,890 1,970 1,889 1,954 351,400
2016/11/30 1,860 1,890 1,855 1,883 175,700
2016/11/29 1,805 1,882 1,802 1,855 226,700
2016/11/28 1,756 1,811 1,744 1,808 236,600
2016/11/25 1,790 1,795 1,735 1,755 141,100
2016/11/24 1,799 1,806 1,785 1,786 141,000
2016/11/22 1,765 1,785 1,750 1,776 92,100
2016/11/21 1,775 1,790 1,773 1,775 114,400
2016/11/18 1,790 1,792 1,770 1,774 89,200
2016/11/17 1,747 1,785 1,747 1,778 134,700
2016/11/16 1,750 1,769 1,749 1,763 122,900
2016/11/15 1,762 1,762 1,708 1,734 152,400
2016/11/14 1,739 1,780 1,738 1,768 193,800
2016/11/11 1,715 1,724 1,681 1,719 142,300
2016/11/10 1,680 1,704 1,655 1,700 287,600
2016/11/09 1,676 1,687 1,540 1,580 329,700
2016/11/08 1,658 1,725 1,652 1,675 442,300
2016/11/07 1,540 1,598 1,540 1,583 58,500
2016/11/04 1,570 1,572 1,543 1,551 73,500
2016/11/02 1,608 1,616 1,580 1,585 127,300
2016/11/01 1,624 1,633 1,612 1,616 57,800
2016/10/31 1,619 1,627 1,605 1,624 72,100
2016/10/28 1,615 1,625 1,604 1,616 93,200
2016/10/27 1,644 1,652 1,614 1,627 69,100
2016/10/26 1,605 1,647 1,594 1,644 95,400
2016/10/25 1,617 1,627 1,596 1,604 70,600
2016/10/24 1,623 1,632 1,611 1,625 45,700
2016/10/21 1,635 1,654 1,613 1,619 84,300
2016/10/20 1,636 1,655 1,620 1,634 112,500
2016/10/19 1,661 1,666 1,628 1,639 117,800
2016/10/18 1,666 1,672 1,646 1,656 77,300
2016/10/17 1,650 1,673 1,627 1,666 106,200
2016/10/14 1,630 1,653 1,630 1,647 47,100
2016/10/13 1,648 1,670 1,624 1,645 105,200
2016/10/12 1,660 1,679 1,644 1,654 97,700
2016/10/11 1,688 1,694 1,663 1,676 97,300
2016/10/07 1,690 1,691 1,642 1,663 108,600
2016/10/06 1,680 1,729 1,675 1,684 172,400
2016/10/05 1,680 1,699 1,669 1,694 98,000
2016/10/04 1,675 1,695 1,665 1,678 107,600
2016/10/03 1,650 1,677 1,650 1,673 97,500
2016/09/30 1,643 1,659 1,623 1,637 57,100
2016/09/29 1,670 1,675 1,639 1,652 89,000
2016/09/28 1,610 1,678 1,598 1,658 166,700
2016/09/27 1,610 1,629 1,585 1,611 126,600
2016/09/26 1,624 1,644 1,605 1,618 126,500
2016/09/23 1,574 1,615 1,560 1,594 155,400
2016/09/21 1,521 1,552 1,512 1,552 97,600
2016/09/20 1,481 1,533 1,474 1,526 125,600
2016/09/16 1,445 1,479 1,445 1,479 64,400
2016/09/15 1,464 1,478 1,442 1,452 60,900
2016/09/14 1,475 1,489 1,461 1,467 35,200
2016/09/13 1,483 1,498 1,476 1,485 52,900
2016/09/12 1,479 1,490 1,462 1,476 46,500
2016/09/09 1,491 1,500 1,471 1,491 40,300
2016/09/08 1,505 1,508 1,481 1,493 56,200
2016/09/07 1,474 1,510 1,463 1,499 113,600
2016/09/06 1,436 1,479 1,436 1,474 56,900
2016/09/05 1,425 1,445 1,419 1,431 46,400
2016/09/02 1,418 1,418 1,404 1,408 27,300
2016/09/01 1,426 1,438 1,415 1,424 34,700
2016/08/31 1,430 1,438 1,392 1,411 65,400
2016/08/30 1,441 1,451 1,417 1,428 74,200
2016/08/29 1,410 1,435 1,410 1,431 83,900
2016/08/26 1,400 1,414 1,386 1,391 54,400
2016/08/25 1,417 1,420 1,394 1,406 57,600
2016/08/24 1,400 1,421 1,390 1,403 51,500
2016/08/23 1,380 1,428 1,375 1,407 106,400
2016/08/22 1,342 1,375 1,332 1,374 54,700
2016/08/19 1,345 1,354 1,325 1,339 56,600
2016/08/18 1,350 1,360 1,320 1,326 76,400
2016/08/17 1,364 1,375 1,340 1,354 77,700
2016/08/16 1,391 1,395 1,363 1,375 61,600
2016/08/15 1,415 1,418 1,382 1,388 64,400
2016/08/12 1,365 1,410 1,363 1,400 76,100
2016/08/10 1,360 1,380 1,340 1,358 65,600
2016/08/09 1,341 1,370 1,334 1,356 79,200
2016/08/08 1,392 1,395 1,329 1,340 159,600
2016/08/05 1,388 1,407 1,350 1,362 177,700
2016/08/04 1,415 1,420 1,314 1,363 423,800
2016/08/03 1,480 1,490 1,455 1,475 112,800
2016/08/02 1,508 1,525 1,490 1,490 117,900
2016/08/01 1,526 1,560 1,511 1,515 120,700
2016/07/29 1,541 1,570 1,502 1,566 211,000
2016/07/28 1,591 1,606 1,534 1,549 481,800
2016/07/27 1,598 1,623 1,573 1,597 109,600
2016/07/26 1,601 1,620 1,570 1,598 91,300
2016/07/25 1,664 1,664 1,591 1,595 122,800
2016/07/22 1,648 1,693 1,635 1,658 99,200
2016/07/21 1,785 1,785 1,664 1,668 202,200
2016/07/20 1,740 1,776 1,712 1,765 83,200
2016/07/19 1,720 1,772 1,720 1,753 87,800
2016/07/15 1,725 1,753 1,704 1,721 104,600
2016/07/14 1,700 1,794 1,700 1,744 97,500
2016/07/13 1,770 1,779 1,710 1,738 140,400
2016/07/12 1,810 1,839 1,731 1,748 133,600
2016/07/11 1,769 1,802 1,740 1,778 162,900
2016/07/08 1,780 1,795 1,701 1,704 221,900
2016/07/07 1,845 1,859 1,788 1,795 148,700
2016/07/06 1,770 1,818 1,726 1,817 194,700
2016/07/05 1,849 1,850 1,790 1,810 126,300
2016/07/04 1,782 1,850 1,755 1,837 220,300
2016/07/01 1,748 1,789 1,687 1,782 311,700
2016/06/30 1,685 1,723 1,674 1,716 347,700
2016/06/29 1,600 1,669 1,564 1,663 245,700
2016/06/28 1,488 1,584 1,454 1,570 241,200
2016/06/27 1,430 1,498 1,418 1,492 162,900
2016/06/24 1,526 1,527 1,315 1,405 367,600
2016/06/23 1,517 1,540 1,487 1,539 505,700
2016/06/22 1,429 1,431 1,381 1,398 100,500
2016/06/21 1,425 1,438 1,412 1,424 50,200
2016/06/20 1,428 1,463 1,410 1,417 98,500
2016/06/17 1,381 1,429 1,363 1,428 126,600
2016/06/16 1,400 1,416 1,346 1,351 167,000
2016/06/15 1,390 1,446 1,385 1,428 84,900
2016/06/14 1,431 1,477 1,389 1,417 126,600
2016/06/13 1,502 1,505 1,433 1,437 138,000
2016/06/10 1,505 1,537 1,504 1,530 102,300
2016/06/09 1,471 1,522 1,464 1,500 180,900
2016/06/08 1,470 1,477 1,446 1,466 73,800
2016/06/07 1,408 1,491 1,408 1,470 145,600
2016/06/06 1,395 1,420 1,385 1,414 52,200
2016/06/03 1,380 1,424 1,380 1,424 93,800
2016/06/02 1,365 1,393 1,364 1,368 43,600
2016/06/01 1,380 1,398 1,359 1,369 54,700
2016/05/31 1,395 1,396 1,380 1,387 25,400
2016/05/30 1,355 1,399 1,354 1,399 57,700
2016/05/27 1,325 1,358 1,325 1,348 43,100
2016/05/26 1,360 1,374 1,320 1,322 73,300
2016/05/25 1,372 1,385 1,351 1,352 43,100
2016/05/24 1,390 1,393 1,363 1,371 32,900
2016/05/23 1,400 1,418 1,385 1,391 73,400
2016/05/20 1,335 1,387 1,332 1,382 52,700
2016/05/19 1,334 1,350 1,333 1,340 26,400
2016/05/18 1,350 1,355 1,325 1,332 55,000
2016/05/17 1,345 1,364 1,343 1,350 40,900
2016/05/16 1,356 1,388 1,341 1,343 75,800
2016/05/13 1,390 1,395 1,351 1,373 84,500
2016/05/12 1,381 1,403 1,375 1,398 48,500
2016/05/11 1,402 1,422 1,390 1,401 83,600
2016/05/10 1,319 1,434 1,319 1,420 374,300
2016/05/09 1,270 1,338 1,270 1,319 107,300
2016/05/06 1,292 1,308 1,260 1,270 75,600
2016/05/02 1,265 1,320 1,255 1,299 99,300
2016/04/28 1,350 1,380 1,305 1,322 95,000
2016/04/27 1,348 1,370 1,336 1,357 53,500
2016/04/26 1,365 1,391 1,302 1,364 153,500
2016/04/25 1,365 1,409 1,352 1,372 200,200
2016/04/22 1,285 1,339 1,256 1,335 173,400
2016/04/21 1,257 1,279 1,246 1,274 93,800
2016/04/20 1,235 1,249 1,231 1,231 66,100
2016/04/19 1,257 1,261 1,228 1,230 130,000
2016/04/18 1,302 1,303 1,230 1,237 134,300
2016/04/15 1,300 1,303 1,282 1,292 85,100
2016/04/14 1,271 1,309 1,271 1,294 100,100
2016/04/13 1,230 1,265 1,228 1,257 62,700
2016/04/12 1,235 1,235 1,215 1,225 66,100
2016/04/11 1,225 1,234 1,207 1,230 62,100
2016/04/08 1,216 1,249 1,205 1,240 79,000
2016/04/07 1,240 1,260 1,208 1,215 77,300
2016/04/06 1,260 1,265 1,223 1,241 90,100
2016/04/05 1,345 1,345 1,250 1,261 134,600
2016/04/04 1,373 1,375 1,334 1,347 52,500
2016/04/01 1,407 1,412 1,347 1,371 110,300
2016/03/31 1,410 1,425 1,407 1,407 69,200
2016/03/30 1,440 1,447 1,405 1,411 148,900
2016/03/29 1,372 1,420 1,372 1,416 110,200
2016/03/28 1,372 1,381 1,360 1,372 41,300
2016/03/25 1,387 1,391 1,374 1,376 45,100
2016/03/24 1,380 1,402 1,372 1,394 49,800
2016/03/23 1,400 1,405 1,382 1,386 41,000
2016/03/22 1,400 1,422 1,391 1,398 154,900
2016/03/18 1,350 1,400 1,325 1,390 136,300
2016/03/17 1,350 1,367 1,335 1,341 88,000
2016/03/16 1,379 1,380 1,350 1,359 68,100
2016/03/15 1,367 1,384 1,363 1,374 54,400
2016/03/14 1,389 1,389 1,362 1,367 57,300
2016/03/11 1,345 1,361 1,342 1,361 47,100
2016/03/10 1,335 1,366 1,335 1,344 50,900
2016/03/09 1,331 1,355 1,331 1,333 46,800
2016/03/08 1,376 1,386 1,324 1,372 123,100
2016/03/07 1,380 1,404 1,361 1,394 166,000
2016/03/04 1,310 1,360 1,292 1,352 100,100
2016/03/03 1,318 1,337 1,306 1,329 87,000
2016/03/02 1,269 1,335 1,255 1,333 131,000
2016/03/01 1,238 1,248 1,219 1,245 39,200
2016/02/29 1,243 1,278 1,233 1,233 61,000
2016/02/26 1,250 1,266 1,230 1,231 45,400
2016/02/25 1,230 1,245 1,201 1,231 75,800
2016/02/24 1,212 1,251 1,203 1,215 62,600
2016/02/23 1,294 1,294 1,215 1,221 92,300
2016/02/22 1,202 1,282 1,202 1,275 72,500
2016/02/19 1,205 1,233 1,187 1,221 51,300
2016/02/18 1,237 1,247 1,202 1,225 123,100
2016/02/17 1,238 1,267 1,174 1,199 173,300
2016/02/16 1,251 1,297 1,230 1,276 199,700
2016/02/15 1,245 1,285 1,219 1,246 96,600
2016/02/12 1,100 1,250 1,080 1,185 270,700
2016/02/10 1,272 1,284 1,145 1,219 218,700
2016/02/09 1,350 1,373 1,229 1,234 208,900
2016/02/08 1,375 1,409 1,350 1,394 97,000
2016/02/05 1,450 1,470 1,362 1,399 254,000
2016/02/04 1,552 1,559 1,465 1,499 566,700
2016/02/03 1,406 1,590 1,386 1,560 898,300
2016/02/02 1,400 1,424 1,383 1,416 135,900
2016/02/01 1,384 1,420 1,384 1,411 176,300
2016/01/29 1,318 1,363 1,296 1,360 140,800
2016/01/28 1,328 1,335 1,297 1,318 44,800
2016/01/27 1,365 1,371 1,287 1,319 121,400
2016/01/26 1,312 1,370 1,312 1,342 139,600
2016/01/25 1,339 1,394 1,339 1,364 151,300
2016/01/22 1,231 1,340 1,231 1,327 219,600
2016/01/21 1,199 1,250 1,191 1,202 223,300
2016/01/20 1,200 1,234 1,150 1,180 303,300
2016/01/19 1,090 1,129 1,089 1,125 63,800
2016/01/18 1,050 1,118 1,038 1,102 197,700
2016/01/15 1,191 1,195 1,127 1,137 104,900
2016/01/14 1,181 1,193 1,143 1,186 82,300
2016/01/13 1,206 1,241 1,206 1,223 62,800
2016/01/12 1,279 1,280 1,181 1,186 163,600
2016/01/08 1,268 1,345 1,268 1,304 71,200
2016/01/07 1,311 1,330 1,296 1,301 79,700
2016/01/06 1,395 1,395 1,313 1,331 72,100
2016/01/05 1,367 1,400 1,348 1,390 61,900
2016/01/04 1,402 1,426 1,390 1,397 39,300

このページの先頭へ