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
2020/12/30 1,930 1,972 1,911 1,959 97,300
2020/12/29 1,927 1,966 1,910 1,939 189,300
2020/12/28 2,100 2,102 2,051 2,056 188,100
2020/12/25 2,088 2,103 2,046 2,079 79,700
2020/12/24 2,074 2,093 2,068 2,068 61,200
2020/12/23 2,050 2,077 2,045 2,072 84,200
2020/12/22 2,060 2,080 2,021 2,033 95,200
2020/12/21 2,101 2,105 2,068 2,077 83,400
2020/12/18 2,100 2,115 2,091 2,095 76,100
2020/12/17 2,137 2,137 2,105 2,112 42,400
2020/12/16 2,164 2,164 2,118 2,136 71,200
2020/12/15 2,106 2,157 2,102 2,137 93,200
2020/12/14 2,066 2,117 2,055 2,104 76,500
2020/12/11 2,090 2,100 2,056 2,062 78,600
2020/12/10 2,059 2,104 2,045 2,094 77,200
2020/12/09 2,056 2,085 2,049 2,064 92,300
2020/12/08 2,033 2,067 2,008 2,056 88,000
2020/12/07 2,110 2,110 2,038 2,039 161,000
2020/12/04 2,075 2,118 2,075 2,100 92,100
2020/12/03 2,099 2,099 2,052 2,068 106,200
2020/12/02 2,096 2,097 2,064 2,088 82,600
2020/12/01 2,049 2,090 2,041 2,081 73,500
2020/11/30 2,070 2,077 2,034 2,034 113,500
2020/11/27 1,999 2,030 1,996 2,030 78,300
2020/11/26 1,968 1,991 1,957 1,988 52,900
2020/11/25 1,972 2,023 1,963 1,963 84,600
2020/11/24 1,979 1,997 1,960 1,980 89,500
2020/11/20 1,882 1,950 1,882 1,950 48,000
2020/11/19 1,941 1,945 1,885 1,900 127,100
2020/11/18 1,972 1,972 1,932 1,941 116,300
2020/11/17 2,033 2,045 1,990 1,990 82,100
2020/11/16 2,019 2,032 1,992 2,032 85,100
2020/11/13 1,999 2,007 1,971 1,995 72,400
2020/11/12 1,970 2,009 1,952 2,005 138,700
2020/11/11 2,028 2,030 1,956 1,973 178,700
2020/11/10 2,080 2,115 1,971 1,983 327,100
2020/11/09 2,269 2,269 2,227 2,266 113,100
2020/11/06 2,259 2,267 2,220 2,253 51,300
2020/11/05 2,217 2,262 2,178 2,244 108,800
2020/11/04 2,195 2,228 2,173 2,201 72,200
2020/11/02 2,114 2,180 2,114 2,159 59,200
2020/10/30 2,202 2,202 2,101 2,114 84,700
2020/10/29 2,170 2,223 2,153 2,218 63,900
2020/10/28 2,248 2,251 2,205 2,220 48,900
2020/10/27 2,198 2,228 2,140 2,228 63,000
2020/10/26 2,300 2,326 2,242 2,248 60,200
2020/10/23 2,305 2,308 2,259 2,297 45,800
2020/10/22 2,307 2,344 2,272 2,305 81,900
2020/10/21 2,236 2,314 2,236 2,294 76,800
2020/10/20 2,200 2,248 2,176 2,227 57,500
2020/10/19 2,213 2,236 2,180 2,218 68,000
2020/10/16 2,233 2,275 2,202 2,226 58,600
2020/10/15 2,294 2,305 2,222 2,250 68,300
2020/10/14 2,285 2,299 2,252 2,292 63,500
2020/10/13 2,253 2,288 2,236 2,270 54,100
2020/10/12 2,253 2,276 2,236 2,253 86,000
2020/10/09 2,200 2,222 2,178 2,213 56,700
2020/10/08 2,161 2,195 2,152 2,184 71,900
2020/10/07 2,121 2,142 2,092 2,135 64,900
2020/10/06 2,150 2,162 2,120 2,151 67,600
2020/10/05 2,061 2,141 2,061 2,141 77,800
2020/10/02 2,172 2,172 2,012 2,040 95,000
2020/09/30 2,092 2,158 2,081 2,091 110,100
2020/09/29 2,038 2,085 2,031 2,082 54,200
2020/09/28 2,033 2,044 1,988 2,038 63,200
2020/09/25 1,965 1,995 1,957 1,993 48,600
2020/09/24 2,023 2,026 1,948 1,965 81,200
2020/09/23 2,045 2,084 2,017 2,023 104,300
2020/09/18 1,941 2,022 1,941 2,022 72,500
2020/09/17 2,000 2,005 1,931 1,934 75,500
2020/09/16 1,913 2,018 1,902 1,990 125,000
2020/09/15 1,866 1,909 1,825 1,909 56,300
2020/09/14 1,886 1,887 1,825 1,848 77,900
2020/09/11 1,877 1,877 1,842 1,866 45,000
2020/09/10 1,898 1,898 1,861 1,877 39,300
2020/09/09 1,890 1,901 1,871 1,879 55,900
2020/09/08 1,911 1,925 1,891 1,920 49,900
2020/09/07 1,839 1,915 1,839 1,891 75,900
2020/09/04 1,786 1,865 1,778 1,845 69,500
2020/09/03 1,837 1,852 1,820 1,839 42,900
2020/09/02 1,825 1,856 1,795 1,818 74,400
2020/09/01 1,772 1,822 1,765 1,807 38,700
2020/08/31 1,768 1,794 1,764 1,783 58,800
2020/08/28 1,767 1,830 1,720 1,738 118,800
2020/08/27 1,798 1,798 1,736 1,753 51,300
2020/08/26 1,768 1,799 1,734 1,796 46,500
2020/08/25 1,738 1,780 1,729 1,768 62,800
2020/08/24 1,752 1,752 1,688 1,714 57,400
2020/08/21 1,724 1,742 1,695 1,733 72,900
2020/08/20 1,747 1,805 1,713 1,715 103,500
2020/08/19 1,740 1,755 1,729 1,749 33,300
2020/08/18 1,780 1,787 1,738 1,744 62,400
2020/08/17 1,800 1,800 1,752 1,761 56,200
2020/08/14 1,833 1,833 1,780 1,800 75,700
2020/08/13 1,908 1,908 1,811 1,834 94,600
2020/08/12 1,800 1,870 1,777 1,868 82,400
2020/08/11 1,760 1,808 1,743 1,800 98,000
2020/08/07 1,771 1,790 1,754 1,776 71,500
2020/08/06 1,772 1,816 1,760 1,786 109,600
2020/08/05 1,777 1,844 1,763 1,791 161,600
2020/08/04 1,738 1,800 1,712 1,779 310,900
2020/08/03 1,506 1,621 1,488 1,538 144,500
2020/07/31 1,452 1,460 1,412 1,416 57,500
2020/07/30 1,484 1,507 1,457 1,467 64,600
2020/07/29 1,503 1,528 1,481 1,481 50,700
2020/07/28 1,555 1,565 1,513 1,521 45,700
2020/07/27 1,560 1,563 1,538 1,561 46,600
2020/07/22 1,551 1,587 1,551 1,568 36,800
2020/07/21 1,576 1,595 1,553 1,559 39,300
2020/07/20 1,592 1,595 1,530 1,555 39,100
2020/07/17 1,558 1,580 1,553 1,565 34,000
2020/07/16 1,575 1,578 1,542 1,558 29,000
2020/07/15 1,577 1,600 1,544 1,568 38,900
2020/07/14 1,569 1,577 1,548 1,561 38,000
2020/07/13 1,506 1,583 1,506 1,573 77,800
2020/07/10 1,557 1,557 1,502 1,502 73,800
2020/07/09 1,587 1,587 1,555 1,557 37,900
2020/07/08 1,594 1,596 1,541 1,565 75,500
2020/07/07 1,601 1,623 1,580 1,610 69,300
2020/07/06 1,569 1,621 1,562 1,621 53,200
2020/07/03 1,600 1,622 1,562 1,578 64,000
2020/07/02 1,658 1,663 1,581 1,584 84,500
2020/07/01 1,715 1,725 1,654 1,667 44,400
2020/06/30 1,715 1,745 1,681 1,707 37,300
2020/06/29 1,700 1,707 1,669 1,692 47,100
2020/06/26 1,681 1,722 1,681 1,719 58,000
2020/06/25 1,675 1,680 1,649 1,670 64,200
2020/06/24 1,724 1,724 1,697 1,700 48,900
2020/06/23 1,739 1,757 1,707 1,727 53,200
2020/06/22 1,748 1,751 1,721 1,731 42,500
2020/06/19 1,759 1,776 1,746 1,753 73,100
2020/06/18 1,756 1,775 1,722 1,759 39,900
2020/06/17 1,783 1,783 1,741 1,763 42,600
2020/06/16 1,706 1,799 1,706 1,787 69,300
2020/06/15 1,775 1,775 1,672 1,673 88,900
2020/06/12 1,695 1,769 1,680 1,756 91,200
2020/06/11 1,837 1,859 1,755 1,755 99,200
2020/06/10 1,847 1,880 1,840 1,860 39,500
2020/06/09 1,910 1,911 1,844 1,870 55,000
2020/06/08 1,850 1,935 1,849 1,895 102,300
2020/06/05 1,804 1,857 1,798 1,842 67,900
2020/06/04 1,824 1,830 1,785 1,811 63,400
2020/06/03 1,836 1,866 1,790 1,809 58,800
2020/06/02 1,817 1,836 1,794 1,823 49,600
2020/06/01 1,797 1,849 1,790 1,832 64,000
2020/05/29 1,810 1,827 1,784 1,805 67,400
2020/05/28 1,801 1,826 1,774 1,820 103,500
2020/05/27 1,783 1,810 1,736 1,801 75,300
2020/05/26 1,762 1,798 1,747 1,794 81,900
2020/05/25 1,742 1,755 1,694 1,755 52,900
2020/05/22 1,756 1,756 1,687 1,702 71,400
2020/05/21 1,765 1,768 1,724 1,739 89,500
2020/05/20 1,785 1,807 1,742 1,767 63,600
2020/05/19 1,816 1,821 1,737 1,769 76,000
2020/05/18 1,715 1,782 1,714 1,778 90,900
2020/05/15 1,761 1,795 1,680 1,704 151,000
2020/05/14 1,814 1,844 1,743 1,750 140,200
2020/05/13 1,782 1,837 1,734 1,829 177,500
2020/05/12 1,786 1,840 1,705 1,790 550,900
2020/05/11 1,477 1,552 1,470 1,546 99,700
2020/05/08 1,405 1,430 1,380 1,429 59,800
2020/05/07 1,397 1,423 1,375 1,397 56,200
2020/05/01 1,446 1,446 1,384 1,397 57,900
2020/04/30 1,434 1,456 1,417 1,446 86,400
2020/04/28 1,330 1,379 1,325 1,374 105,000
2020/04/27 1,280 1,305 1,269 1,298 75,800
2020/04/24 1,251 1,263 1,230 1,254 56,000
2020/04/23 1,238 1,282 1,230 1,266 84,100
2020/04/22 1,225 1,229 1,185 1,211 67,000
2020/04/21 1,290 1,290 1,213 1,242 55,400
2020/04/20 1,247 1,298 1,228 1,289 70,800
2020/04/17 1,246 1,258 1,216 1,235 66,000
2020/04/16 1,212 1,230 1,180 1,218 69,400
2020/04/15 1,232 1,233 1,189 1,222 98,000
2020/04/14 1,220 1,257 1,219 1,237 133,600
2020/04/13 1,270 1,294 1,240 1,245 74,200
2020/04/10 1,287 1,312 1,239 1,275 85,700
2020/04/09 1,233 1,280 1,227 1,280 76,800
2020/04/08 1,189 1,233 1,142 1,216 82,900
2020/04/07 1,209 1,254 1,160 1,219 145,800
2020/04/06 1,080 1,182 1,060 1,160 97,600
2020/04/03 1,115 1,137 1,066 1,084 65,800
2020/04/02 1,111 1,144 1,084 1,103 56,200
2020/04/01 1,229 1,229 1,132 1,141 90,100
2020/03/31 1,240 1,270 1,217 1,229 80,500
2020/03/30 1,202 1,248 1,166 1,240 137,500
2020/03/27 1,229 1,251 1,186 1,245 94,900
2020/03/26 1,212 1,229 1,182 1,217 103,000
2020/03/25 1,261 1,301 1,201 1,261 116,600
2020/03/24 1,094 1,167 1,083 1,161 137,200
2020/03/23 962 1,058 951 1,047 182,300
2020/03/19 1,063 1,065 971 976 143,500
2020/03/18 1,088 1,120 1,023 1,027 95,400
2020/03/17 1,001 1,090 976 1,078 209,900
2020/03/16 1,077 1,116 1,025 1,031 255,300
2020/03/13 1,034 1,177 1,034 1,073 189,700
2020/03/12 1,246 1,269 1,196 1,214 180,500
2020/03/11 1,375 1,393 1,287 1,290 168,800
2020/03/10 1,324 1,420 1,265 1,389 184,400
2020/03/09 1,475 1,497 1,390 1,390 137,800
2020/03/06 1,642 1,662 1,571 1,576 141,300
2020/03/05 1,709 1,741 1,651 1,679 91,900
2020/03/04 1,647 1,692 1,641 1,659 59,300
2020/03/03 1,790 1,805 1,667 1,670 90,600
2020/03/02 1,623 1,772 1,623 1,750 114,500
2020/02/28 1,702 1,722 1,645 1,663 245,800
2020/02/27 1,836 1,872 1,783 1,792 120,200
2020/02/26 1,796 1,868 1,796 1,855 118,200
2020/02/25 1,811 1,847 1,783 1,819 187,000
2020/02/21 1,955 2,014 1,929 1,942 88,100
2020/02/20 1,996 2,036 1,949 1,953 98,800
2020/02/19 1,931 2,011 1,916 1,994 148,600
2020/02/18 1,860 1,947 1,803 1,940 203,900
2020/02/17 1,942 1,960 1,853 1,900 304,400
2020/02/14 1,928 2,058 1,890 2,029 195,200
2020/02/13 2,014 2,039 1,912 1,918 501,800
2020/02/12 2,095 2,098 1,905 2,097 844,300
2020/02/10 1,682 1,721 1,682 1,698 28,800
2020/02/07 1,752 1,752 1,701 1,712 28,400
2020/02/06 1,745 1,761 1,723 1,754 40,100
2020/02/05 1,676 1,709 1,671 1,705 34,500
2020/02/04 1,630 1,661 1,619 1,655 23,800
2020/02/03 1,625 1,651 1,618 1,637 28,500
2020/01/31 1,663 1,689 1,661 1,669 33,000
2020/01/30 1,672 1,695 1,642 1,663 40,700
2020/01/29 1,702 1,708 1,677 1,698 18,300
2020/01/28 1,659 1,704 1,650 1,692 65,300
2020/01/27 1,681 1,712 1,659 1,690 44,900
2020/01/24 1,770 1,771 1,726 1,726 40,500
2020/01/23 1,787 1,802 1,768 1,770 34,900
2020/01/22 1,778 1,813 1,778 1,799 26,900
2020/01/21 1,800 1,819 1,783 1,797 38,600
2020/01/20 1,810 1,830 1,801 1,802 18,600
2020/01/17 1,800 1,829 1,790 1,812 24,700
2020/01/16 1,808 1,823 1,797 1,802 29,700
2020/01/15 1,795 1,808 1,770 1,801 48,500
2020/01/14 1,805 1,816 1,761 1,768 105,800
2020/01/10 1,850 1,850 1,804 1,812 41,300
2020/01/09 1,869 1,873 1,834 1,845 45,200
2020/01/08 1,880 1,880 1,802 1,843 58,300
2020/01/07 1,881 1,905 1,880 1,899 42,700
2020/01/06 1,900 1,903 1,854 1,876 69,000

このページの先頭へ