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
2021/12/30 2,569 2,608 2,565 2,592 14,100
2021/12/29 2,620 2,661 2,570 2,602 91,400
2021/12/28 2,561 2,630 2,561 2,622 121,700
2021/12/27 2,599 2,599 2,529 2,555 48,400
2021/12/24 2,617 2,617 2,557 2,583 45,100
2021/12/23 2,664 2,674 2,611 2,631 25,300
2021/12/22 2,635 2,664 2,591 2,664 44,900
2021/12/21 2,536 2,620 2,536 2,585 45,300
2021/12/20 2,578 2,589 2,497 2,499 32,800
2021/12/17 2,652 2,652 2,581 2,584 63,800
2021/12/16 2,656 2,686 2,634 2,662 53,500
2021/12/15 2,598 2,666 2,598 2,656 18,000
2021/12/14 2,659 2,667 2,581 2,583 42,200
2021/12/13 2,698 2,700 2,657 2,669 28,600
2021/12/10 2,694 2,724 2,660 2,661 38,200
2021/12/09 2,650 2,705 2,644 2,694 46,000
2021/12/08 2,645 2,666 2,606 2,650 43,500
2021/12/07 2,543 2,633 2,542 2,633 39,300
2021/12/06 2,523 2,523 2,475 2,493 35,400
2021/12/03 2,472 2,508 2,418 2,508 51,300
2021/12/02 2,491 2,499 2,422 2,422 56,500
2021/12/01 2,535 2,540 2,475 2,499 45,400
2021/11/30 2,610 2,640 2,510 2,529 57,100
2021/11/29 2,606 2,642 2,556 2,563 34,400
2021/11/26 2,697 2,697 2,629 2,638 33,800
2021/11/25 2,706 2,714 2,668 2,680 29,000
2021/11/24 2,722 2,722 2,686 2,686 22,700
2021/11/22 2,687 2,711 2,678 2,708 24,400
2021/11/19 2,718 2,720 2,674 2,691 25,000
2021/11/18 2,687 2,723 2,667 2,719 37,900
2021/11/17 2,749 2,751 2,680 2,680 45,300
2021/11/16 2,765 2,767 2,730 2,749 39,400
2021/11/15 2,775 2,827 2,765 2,769 45,000
2021/11/12 2,745 2,785 2,710 2,762 73,100
2021/11/11 2,929 2,929 2,701 2,726 143,400
2021/11/10 2,947 2,947 2,899 2,920 33,000
2021/11/09 2,990 3,025 2,940 2,951 32,200
2021/11/08 2,960 2,992 2,930 2,981 46,000
2021/11/05 2,901 2,974 2,895 2,973 43,300
2021/11/04 2,903 2,935 2,879 2,933 53,500
2021/11/02 2,940 2,964 2,867 2,903 35,000
2021/11/01 2,893 2,954 2,880 2,940 45,700
2021/10/29 2,825 2,870 2,792 2,843 28,400
2021/10/28 2,840 2,840 2,778 2,825 40,200
2021/10/27 2,905 2,914 2,868 2,878 20,600
2021/10/26 2,870 2,942 2,847 2,940 14,100
2021/10/25 2,840 2,871 2,835 2,849 14,500
2021/10/22 2,870 2,901 2,847 2,854 20,900
2021/10/21 2,908 2,911 2,875 2,890 27,300
2021/10/20 2,881 2,897 2,862 2,887 27,600
2021/10/19 2,905 2,919 2,869 2,881 33,300
2021/10/18 2,929 2,950 2,902 2,917 32,700
2021/10/15 2,896 2,941 2,886 2,934 21,700
2021/10/14 2,886 2,886 2,859 2,886 10,000
2021/10/13 2,916 2,941 2,879 2,886 29,600
2021/10/12 2,917 2,917 2,874 2,912 20,500
2021/10/11 2,869 2,939 2,869 2,917 32,400
2021/10/08 2,818 2,870 2,815 2,847 30,800
2021/10/07 2,763 2,816 2,728 2,775 37,600
2021/10/06 2,786 2,820 2,738 2,738 50,800
2021/10/05 2,755 2,798 2,686 2,773 58,500
2021/10/04 2,820 2,902 2,742 2,781 37,900
2021/10/01 2,850 2,900 2,796 2,819 58,700
2021/09/30 2,944 2,958 2,868 2,890 38,700
2021/09/29 2,850 2,927 2,850 2,914 54,100
2021/09/28 2,958 2,958 2,870 2,895 34,000
2021/09/27 2,890 2,943 2,890 2,922 28,100
2021/09/24 2,829 2,860 2,811 2,852 36,200
2021/09/22 2,779 2,804 2,761 2,779 30,200
2021/09/21 2,831 2,831 2,771 2,794 48,100
2021/09/17 2,834 2,884 2,834 2,881 33,900
2021/09/16 2,872 2,900 2,757 2,830 47,800
2021/09/15 2,950 2,967 2,842 2,872 42,700
2021/09/14 3,025 3,025 2,951 2,968 53,600
2021/09/13 2,977 3,005 2,965 3,005 23,800
2021/09/10 2,927 2,986 2,902 2,986 38,400
2021/09/09 2,859 2,908 2,858 2,892 32,300
2021/09/08 2,810 2,859 2,791 2,859 42,800
2021/09/07 2,755 2,817 2,755 2,801 50,400
2021/09/06 2,704 2,748 2,693 2,735 39,500
2021/09/03 2,638 2,703 2,638 2,677 56,900
2021/09/02 2,660 2,661 2,604 2,638 47,700
2021/09/01 2,632 2,669 2,624 2,663 28,800
2021/08/31 2,612 2,662 2,584 2,603 60,000
2021/08/30 2,588 2,617 2,581 2,612 26,300
2021/08/27 2,574 2,574 2,525 2,564 29,400
2021/08/26 2,614 2,650 2,585 2,598 41,800
2021/08/25 2,609 2,628 2,581 2,591 39,400
2021/08/24 2,559 2,650 2,559 2,617 65,100
2021/08/23 2,484 2,535 2,467 2,528 46,600
2021/08/20 2,516 2,553 2,462 2,484 71,100
2021/08/19 2,508 2,584 2,508 2,516 56,900
2021/08/18 2,528 2,544 2,484 2,538 35,400
2021/08/17 2,552 2,557 2,495 2,540 53,300
2021/08/16 2,653 2,653 2,527 2,540 71,100
2021/08/13 2,652 2,653 2,622 2,635 45,200
2021/08/12 2,681 2,710 2,598 2,625 96,600
2021/08/11 2,780 2,780 2,670 2,681 93,400
2021/08/10 2,896 2,896 2,751 2,780 108,800
2021/08/06 3,060 3,075 2,987 3,005 58,400
2021/08/05 3,090 3,090 3,040 3,060 28,300
2021/08/04 3,115 3,120 3,075 3,100 28,600
2021/08/03 3,150 3,180 3,090 3,115 26,400
2021/08/02 3,145 3,175 3,115 3,165 27,600
2021/07/30 3,160 3,180 3,130 3,175 34,900
2021/07/29 3,145 3,175 3,110 3,155 131,400
2021/07/28 3,175 3,180 3,100 3,115 47,700
2021/07/27 3,150 3,265 3,150 3,235 48,800
2021/07/26 3,150 3,185 3,120 3,150 35,700
2021/07/21 3,100 3,150 3,095 3,130 29,300
2021/07/20 3,105 3,140 3,060 3,060 31,100
2021/07/19 3,145 3,155 3,110 3,140 23,800
2021/07/16 3,170 3,205 3,155 3,180 23,600
2021/07/15 3,150 3,190 3,125 3,170 21,700
2021/07/14 3,195 3,220 3,130 3,140 29,200
2021/07/13 3,245 3,250 3,185 3,185 30,100
2021/07/12 3,120 3,205 3,120 3,190 35,400
2021/07/09 3,020 3,110 3,020 3,110 33,900
2021/07/08 3,110 3,115 3,070 3,085 47,700
2021/07/07 3,125 3,205 3,120 3,135 49,900
2021/07/06 3,080 3,125 3,055 3,125 17,200
2021/07/05 3,120 3,120 3,070 3,080 31,000
2021/07/02 3,050 3,130 3,045 3,130 35,200
2021/07/01 3,075 3,075 3,010 3,010 24,100
2021/06/30 3,005 3,065 3,005 3,035 24,100
2021/06/29 3,005 3,015 2,971 3,015 30,200
2021/06/28 2,960 3,040 2,950 3,010 38,200
2021/06/25 3,010 3,010 2,939 2,960 30,500
2021/06/24 2,993 2,994 2,935 2,956 32,400
2021/06/23 2,950 3,040 2,931 3,020 19,500
2021/06/22 2,974 3,000 2,938 3,000 34,800
2021/06/21 2,971 2,971 2,876 2,895 49,400
2021/06/18 2,989 3,015 2,967 2,990 35,500
2021/06/17 2,953 2,964 2,920 2,939 31,600
2021/06/16 3,020 3,035 2,963 2,967 40,600
2021/06/15 2,959 3,045 2,944 3,005 52,100
2021/06/14 2,860 2,950 2,860 2,934 59,600
2021/06/11 2,765 2,872 2,750 2,841 72,400
2021/06/10 2,751 2,785 2,745 2,758 23,400
2021/06/09 2,762 2,785 2,762 2,770 17,400
2021/06/08 2,763 2,782 2,730 2,775 19,300
2021/06/07 2,757 2,779 2,741 2,757 19,900
2021/06/04 2,755 2,790 2,746 2,757 24,100
2021/06/03 2,735 2,800 2,735 2,783 42,300
2021/06/02 2,635 2,731 2,635 2,708 53,400
2021/06/01 2,597 2,670 2,566 2,666 47,700
2021/05/31 2,607 2,626 2,581 2,597 71,700
2021/05/28 2,726 2,756 2,678 2,678 72,700
2021/05/27 2,687 2,718 2,646 2,686 62,400
2021/05/26 2,710 2,721 2,680 2,686 37,600
2021/05/25 2,777 2,789 2,724 2,728 43,700
2021/05/24 2,801 2,835 2,775 2,777 41,500
2021/05/21 2,754 2,782 2,737 2,766 31,000
2021/05/20 2,729 2,792 2,718 2,755 42,200
2021/05/19 2,664 2,713 2,629 2,711 39,200
2021/05/18 2,683 2,727 2,675 2,685 41,100
2021/05/17 2,700 2,737 2,640 2,674 64,600
2021/05/14 2,760 2,760 2,647 2,672 89,600
2021/05/13 2,682 2,796 2,653 2,716 104,600
2021/05/12 2,750 2,754 2,696 2,714 45,800
2021/05/11 2,783 2,789 2,728 2,730 66,400
2021/05/10 2,826 2,854 2,773 2,781 23,500
2021/05/07 2,831 2,855 2,810 2,826 22,700
2021/05/06 2,783 2,850 2,783 2,818 56,200
2021/04/30 2,744 2,818 2,744 2,783 56,300
2021/04/28 2,710 2,777 2,710 2,735 41,100
2021/04/27 2,773 2,779 2,705 2,710 85,300
2021/04/26 2,859 2,874 2,788 2,800 51,100
2021/04/23 2,892 2,921 2,867 2,877 17,800
2021/04/22 2,902 2,917 2,875 2,905 13,600
2021/04/21 2,878 2,950 2,842 2,869 47,600
2021/04/20 2,963 2,984 2,902 2,902 45,900
2021/04/19 3,045 3,080 2,990 2,992 54,300
2021/04/16 3,015 3,130 2,977 2,995 72,800
2021/04/15 2,924 3,020 2,924 2,983 75,500
2021/04/14 2,918 2,918 2,869 2,887 35,100
2021/04/13 2,881 2,917 2,881 2,889 30,300
2021/04/12 2,873 2,930 2,866 2,878 32,600
2021/04/09 2,836 2,877 2,818 2,873 28,800
2021/04/08 2,853 2,855 2,818 2,828 27,900
2021/04/07 2,809 2,903 2,797 2,903 38,500
2021/04/06 2,863 2,863 2,775 2,809 39,200
2021/04/05 2,845 2,849 2,816 2,837 29,500
2021/04/02 2,890 2,890 2,823 2,865 23,800
2021/04/01 2,852 2,880 2,815 2,842 35,000
2021/03/31 2,914 2,935 2,867 2,867 31,200
2021/03/30 2,857 2,980 2,856 2,923 43,500
2021/03/29 2,949 2,987 2,855 2,890 52,000
2021/03/26 2,816 2,926 2,816 2,922 61,000
2021/03/25 2,716 2,825 2,716 2,804 42,400
2021/03/24 2,766 2,783 2,682 2,687 62,400
2021/03/23 2,858 2,877 2,810 2,816 42,400
2021/03/22 2,904 2,949 2,854 2,858 65,000
2021/03/19 2,817 2,910 2,812 2,887 74,600
2021/03/18 2,752 2,830 2,751 2,817 49,200
2021/03/17 2,775 2,811 2,742 2,742 65,900
2021/03/16 2,801 2,832 2,779 2,800 27,300
2021/03/15 2,800 2,818 2,740 2,791 50,900
2021/03/12 2,735 2,780 2,687 2,763 106,500
2021/03/11 2,674 2,764 2,671 2,764 57,300
2021/03/10 2,671 2,676 2,616 2,673 39,500
2021/03/09 2,649 2,697 2,599 2,654 76,600
2021/03/08 2,534 2,626 2,534 2,609 88,000
2021/03/05 2,500 2,519 2,450 2,519 55,000
2021/03/04 2,490 2,529 2,460 2,524 47,700
2021/03/03 2,469 2,499 2,438 2,499 41,800
2021/03/02 2,547 2,569 2,444 2,480 58,100
2021/03/01 2,528 2,582 2,493 2,532 74,000
2021/02/26 2,490 2,548 2,477 2,489 78,600
2021/02/25 2,516 2,559 2,497 2,538 51,500
2021/02/24 2,469 2,519 2,441 2,469 83,600
2021/02/22 2,418 2,498 2,418 2,465 96,500
2021/02/19 2,351 2,423 2,314 2,359 70,700
2021/02/18 2,389 2,412 2,329 2,351 80,300
2021/02/17 2,288 2,420 2,258 2,400 152,300
2021/02/16 2,262 2,297 2,250 2,266 52,900
2021/02/15 2,301 2,339 2,258 2,270 76,700
2021/02/12 2,194 2,304 2,194 2,297 163,900
2021/02/10 2,089 2,215 2,073 2,187 222,700
2021/02/09 1,960 2,128 1,908 2,082 338,100
2021/02/08 2,000 2,044 1,996 2,023 100,900
2021/02/05 1,963 2,012 1,958 1,987 67,900
2021/02/04 1,952 1,963 1,943 1,958 33,500
2021/02/03 1,911 1,964 1,911 1,949 40,300
2021/02/02 1,898 1,939 1,881 1,935 40,500
2021/02/01 1,876 1,900 1,859 1,881 55,900
2021/01/29 1,939 1,958 1,900 1,900 37,100
2021/01/28 1,913 1,944 1,900 1,939 65,500
2021/01/27 1,946 1,983 1,946 1,967 46,000
2021/01/26 1,967 1,969 1,936 1,942 24,300
2021/01/25 1,947 1,972 1,947 1,967 35,500
2021/01/22 1,940 1,965 1,931 1,947 48,600
2021/01/21 1,893 1,954 1,893 1,952 83,200
2021/01/20 1,870 1,906 1,870 1,905 96,000
2021/01/19 1,857 1,866 1,832 1,859 132,800
2021/01/18 1,843 1,880 1,818 1,874 99,100
2021/01/15 1,875 1,887 1,845 1,855 113,400
2021/01/14 1,895 1,913 1,869 1,871 67,900
2021/01/13 1,899 1,918 1,886 1,892 43,400
2021/01/12 1,902 1,938 1,884 1,918 57,100
2021/01/08 1,904 1,922 1,899 1,907 39,800
2021/01/07 1,900 1,942 1,900 1,905 71,800
2021/01/06 1,926 1,938 1,889 1,893 37,600
2021/01/05 1,874 1,914 1,850 1,913 77,300
2021/01/04 1,959 1,999 1,885 1,889 96,700

このページの先頭へ