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
2022/12/30 2,520 2,533 2,498 2,512 18,800
2022/12/29 2,558 2,566 2,476 2,520 55,200
2022/12/28 2,771 2,787 2,620 2,664 76,900
2022/12/27 2,767 2,817 2,767 2,804 11,700
2022/12/26 2,753 2,779 2,753 2,767 6,900
2022/12/23 2,717 2,762 2,704 2,757 14,400
2022/12/22 2,725 2,755 2,708 2,755 13,500
2022/12/21 2,727 2,731 2,671 2,698 20,800
2022/12/20 2,815 2,838 2,717 2,733 27,300
2022/12/19 2,789 2,810 2,760 2,798 13,500
2022/12/16 2,763 2,813 2,763 2,774 13,100
2022/12/15 2,819 2,835 2,807 2,812 9,000
2022/12/14 2,803 2,811 2,790 2,810 6,100
2022/12/13 2,805 2,822 2,769 2,777 16,600
2022/12/12 2,800 2,805 2,777 2,779 9,300
2022/12/09 2,716 2,791 2,716 2,783 20,500
2022/12/08 2,770 2,820 2,712 2,743 21,200
2022/12/07 2,705 2,781 2,685 2,779 29,700
2022/12/06 2,743 2,754 2,702 2,744 19,700
2022/12/05 2,752 2,752 2,668 2,743 34,000
2022/12/02 2,866 2,866 2,776 2,776 22,200
2022/12/01 2,928 2,930 2,873 2,881 24,000
2022/11/30 2,946 2,946 2,905 2,905 17,500
2022/11/29 2,952 2,961 2,920 2,931 17,400
2022/11/28 3,045 3,050 2,962 2,962 18,300
2022/11/25 2,991 3,045 2,980 3,030 33,800
2022/11/24 2,950 2,994 2,940 2,974 25,400
2022/11/22 2,895 2,941 2,895 2,940 26,700
2022/11/21 2,860 2,897 2,849 2,894 18,300
2022/11/18 2,899 2,899 2,831 2,832 29,100
2022/11/17 2,827 2,912 2,827 2,896 43,400
2022/11/16 2,813 2,833 2,797 2,827 19,900
2022/11/15 2,786 2,808 2,771 2,790 34,400
2022/11/14 2,852 2,852 2,788 2,788 25,200
2022/11/11 2,670 2,889 2,670 2,852 142,000
2022/11/10 2,645 2,647 2,610 2,636 39,500
2022/11/09 2,630 2,643 2,618 2,633 22,500
2022/11/08 2,600 2,658 2,600 2,623 32,400
2022/11/07 2,622 2,648 2,604 2,611 22,400
2022/11/04 2,600 2,638 2,585 2,590 29,900
2022/11/02 2,621 2,655 2,604 2,608 21,800
2022/11/01 2,592 2,670 2,592 2,647 18,700
2022/10/31 2,631 2,749 2,607 2,610 37,900
2022/10/28 2,544 2,640 2,544 2,618 90,400
2022/10/27 2,578 2,585 2,550 2,561 20,300
2022/10/26 2,604 2,623 2,580 2,585 16,100
2022/10/25 2,619 2,628 2,575 2,591 19,500
2022/10/24 2,612 2,636 2,572 2,582 17,200
2022/10/21 2,611 2,651 2,606 2,612 18,400
2022/10/20 2,572 2,644 2,572 2,618 24,100
2022/10/19 2,590 2,630 2,583 2,600 19,900
2022/10/18 2,652 2,652 2,592 2,593 19,500
2022/10/17 2,594 2,634 2,594 2,610 20,400
2022/10/14 2,622 2,665 2,604 2,620 24,200
2022/10/13 2,670 2,670 2,564 2,572 26,700
2022/10/12 2,681 2,698 2,663 2,670 22,100
2022/10/11 2,708 2,735 2,673 2,675 41,800
2022/10/07 2,750 2,762 2,721 2,735 24,800
2022/10/06 2,775 2,798 2,751 2,769 28,100
2022/10/05 2,785 2,809 2,768 2,768 28,000
2022/10/04 2,677 2,773 2,677 2,747 34,000
2022/10/03 2,617 2,663 2,580 2,657 13,200
2022/09/30 2,638 2,658 2,612 2,631 17,100
2022/09/29 2,608 2,638 2,580 2,638 22,500
2022/09/28 2,574 2,579 2,511 2,554 27,200
2022/09/27 2,581 2,633 2,581 2,603 23,700
2022/09/26 2,608 2,608 2,566 2,581 29,600
2022/09/22 2,661 2,693 2,616 2,625 21,100
2022/09/21 2,749 2,749 2,680 2,699 18,100
2022/09/20 2,687 2,855 2,687 2,749 37,500
2022/09/16 2,650 2,686 2,628 2,676 35,100
2022/09/15 2,640 2,667 2,621 2,650 21,000
2022/09/14 2,615 2,647 2,568 2,632 25,900
2022/09/13 2,700 2,702 2,650 2,655 21,700
2022/09/12 2,663 2,697 2,662 2,685 16,300
2022/09/09 2,651 2,683 2,643 2,643 22,200
2022/09/08 2,658 2,690 2,653 2,687 21,000
2022/09/07 2,636 2,644 2,596 2,636 20,400
2022/09/06 2,629 2,651 2,603 2,637 26,500
2022/09/05 2,656 2,667 2,603 2,635 22,800
2022/09/02 2,692 2,710 2,640 2,656 42,600
2022/09/01 2,709 2,727 2,681 2,692 34,100
2022/08/31 2,738 2,772 2,738 2,759 25,700
2022/08/30 2,721 2,772 2,711 2,759 18,900
2022/08/29 2,659 2,725 2,613 2,713 28,200
2022/08/26 2,741 2,770 2,709 2,709 23,800
2022/08/25 2,689 2,768 2,689 2,741 50,600
2022/08/24 2,719 2,720 2,667 2,689 30,800
2022/08/23 2,697 2,731 2,655 2,725 40,000
2022/08/22 2,726 2,732 2,673 2,730 28,500
2022/08/19 2,691 2,786 2,691 2,754 58,100
2022/08/18 2,694 2,694 2,623 2,676 39,600
2022/08/17 2,649 2,727 2,607 2,701 79,100
2022/08/16 2,629 2,642 2,600 2,633 54,000
2022/08/15 2,623 2,651 2,574 2,648 55,000
2022/08/12 2,590 2,651 2,560 2,619 81,900
2022/08/10 2,598 2,620 2,455 2,559 132,400
2022/08/09 2,398 2,465 2,398 2,438 60,500
2022/08/08 2,440 2,443 2,382 2,423 23,900
2022/08/05 2,409 2,428 2,390 2,422 24,900
2022/08/04 2,389 2,399 2,355 2,393 15,000
2022/08/03 2,408 2,428 2,362 2,389 20,200
2022/08/02 2,435 2,435 2,364 2,385 25,800
2022/08/01 2,379 2,442 2,379 2,437 25,600
2022/07/29 2,391 2,397 2,367 2,375 16,700
2022/07/28 2,367 2,369 2,304 2,366 34,800
2022/07/27 2,340 2,366 2,315 2,341 25,800
2022/07/26 2,330 2,355 2,313 2,348 7,800
2022/07/25 2,367 2,367 2,320 2,330 11,100
2022/07/22 2,342 2,379 2,325 2,367 14,400
2022/07/21 2,319 2,349 2,318 2,342 12,200
2022/07/20 2,299 2,353 2,285 2,345 22,800
2022/07/19 2,264 2,274 2,248 2,269 10,400
2022/07/15 2,260 2,276 2,237 2,257 12,300
2022/07/14 2,274 2,279 2,249 2,260 13,300
2022/07/13 2,241 2,285 2,241 2,282 17,000
2022/07/12 2,275 2,275 2,232 2,238 13,200
2022/07/11 2,281 2,304 2,269 2,287 21,800
2022/07/08 2,259 2,282 2,242 2,263 25,300
2022/07/07 2,263 2,289 2,245 2,275 12,700
2022/07/06 2,242 2,273 2,222 2,263 20,800
2022/07/05 2,245 2,273 2,237 2,265 18,000
2022/07/04 2,182 2,224 2,182 2,224 12,200
2022/07/01 2,215 2,215 2,161 2,177 22,000
2022/06/30 2,210 2,238 2,184 2,212 33,700
2022/06/29 2,145 2,199 2,096 2,194 60,500
2022/06/28 2,144 2,153 2,119 2,145 27,500
2022/06/27 2,166 2,166 2,121 2,153 24,500
2022/06/24 2,120 2,144 2,111 2,138 21,900
2022/06/23 2,130 2,171 2,119 2,121 14,800
2022/06/22 2,115 2,139 2,096 2,130 22,800
2022/06/21 2,050 2,140 2,050 2,115 15,900
2022/06/20 2,130 2,130 2,023 2,048 35,000
2022/06/17 2,211 2,215 2,120 2,127 55,200
2022/06/16 2,303 2,322 2,273 2,278 27,100
2022/06/15 2,310 2,326 2,292 2,299 18,100
2022/06/14 2,313 2,320 2,286 2,313 36,200
2022/06/13 2,312 2,373 2,312 2,343 32,900
2022/06/10 2,399 2,416 2,378 2,383 22,200
2022/06/09 2,376 2,416 2,367 2,415 36,800
2022/06/08 2,395 2,399 2,371 2,376 35,600
2022/06/07 2,370 2,389 2,355 2,380 30,900
2022/06/06 2,360 2,385 2,345 2,371 18,900
2022/06/03 2,392 2,419 2,383 2,393 30,300
2022/06/02 2,401 2,401 2,347 2,368 22,200
2022/06/01 2,334 2,445 2,334 2,415 62,400
2022/05/31 2,350 2,360 2,290 2,353 291,800
2022/05/30 2,319 2,363 2,296 2,353 67,000
2022/05/27 2,251 2,281 2,237 2,273 28,500
2022/05/26 2,211 2,276 2,211 2,242 29,600
2022/05/25 2,240 2,240 2,185 2,188 39,500
2022/05/24 2,277 2,277 2,218 2,241 32,300
2022/05/23 2,239 2,283 2,233 2,279 28,400
2022/05/20 2,227 2,247 2,171 2,235 35,900
2022/05/19 2,222 2,259 2,190 2,227 35,600
2022/05/18 2,248 2,295 2,230 2,271 39,800
2022/05/17 2,277 2,280 2,233 2,253 41,900
2022/05/16 2,372 2,413 2,249 2,272 82,100
2022/05/13 2,215 2,449 2,178 2,399 109,300
2022/05/12 2,360 2,360 2,251 2,262 37,000
2022/05/11 2,281 2,356 2,281 2,310 64,900
2022/05/10 2,269 2,325 2,244 2,313 68,800
2022/05/09 2,316 2,328 2,277 2,281 28,900
2022/05/06 2,449 2,449 2,329 2,351 38,700
2022/05/02 2,438 2,438 2,396 2,412 27,100
2022/04/28 2,404 2,445 2,398 2,441 38,800
2022/04/27 2,345 2,422 2,333 2,417 79,200
2022/04/26 2,335 2,399 2,326 2,378 43,200
2022/04/25 2,389 2,393 2,293 2,300 51,100
2022/04/22 2,420 2,441 2,380 2,393 59,500
2022/04/21 2,396 2,464 2,396 2,462 46,100
2022/04/20 2,422 2,456 2,385 2,386 100,800
2022/04/19 2,419 2,444 2,412 2,422 28,200
2022/04/18 2,433 2,448 2,405 2,439 22,100
2022/04/15 2,455 2,466 2,432 2,466 23,500
2022/04/14 2,453 2,488 2,441 2,455 24,400
2022/04/13 2,426 2,456 2,406 2,453 37,100
2022/04/12 2,413 2,448 2,373 2,426 49,800
2022/04/11 2,404 2,426 2,354 2,374 40,300
2022/04/08 2,400 2,436 2,393 2,412 47,200
2022/04/07 2,411 2,470 2,361 2,389 48,300
2022/04/06 2,414 2,476 2,395 2,453 42,700
2022/04/05 2,431 2,445 2,399 2,432 37,700
2022/04/04 2,399 2,400 2,372 2,396 27,600
2022/04/01 2,340 2,395 2,335 2,390 27,700
2022/03/31 2,345 2,382 2,335 2,350 31,400
2022/03/30 2,318 2,377 2,305 2,377 38,500
2022/03/29 2,260 2,299 2,198 2,295 30,900
2022/03/28 2,286 2,286 2,250 2,269 26,300
2022/03/25 2,268 2,288 2,247 2,286 36,000
2022/03/24 2,274 2,276 2,230 2,272 23,900
2022/03/23 2,208 2,273 2,199 2,266 53,600
2022/03/22 2,234 2,234 2,155 2,186 38,300
2022/03/18 2,219 2,241 2,198 2,234 36,800
2022/03/17 2,171 2,237 2,167 2,236 60,400
2022/03/16 2,198 2,202 2,153 2,167 48,300
2022/03/15 2,199 2,206 2,166 2,195 37,000
2022/03/14 2,157 2,229 2,157 2,175 39,700
2022/03/11 2,150 2,163 2,127 2,136 44,000
2022/03/10 2,137 2,175 2,116 2,172 57,900
2022/03/09 2,018 2,055 2,004 2,037 41,700
2022/03/08 2,064 2,080 2,000 2,017 56,300
2022/03/07 2,104 2,104 2,047 2,064 66,700
2022/03/04 2,132 2,132 2,082 2,111 39,400
2022/03/03 2,144 2,153 2,127 2,132 38,000
2022/03/02 2,163 2,163 2,122 2,130 29,100
2022/03/01 2,157 2,183 2,150 2,163 53,700
2022/02/28 2,138 2,157 2,118 2,154 45,200
2022/02/25 2,129 2,137 2,093 2,123 51,400
2022/02/24 2,069 2,128 2,050 2,123 45,000
2022/02/22 2,027 2,098 2,023 2,087 44,700
2022/02/21 2,012 2,088 2,000 2,077 45,500
2022/02/18 2,021 2,042 2,010 2,025 37,600
2022/02/17 2,060 2,073 2,039 2,046 38,800
2022/02/16 2,112 2,121 2,048 2,066 52,600
2022/02/15 2,129 2,129 2,059 2,062 61,100
2022/02/14 2,178 2,193 2,097 2,130 95,900
2022/02/10 2,186 2,222 2,141 2,183 202,400
2022/02/09 2,350 2,397 2,340 2,376 37,300
2022/02/08 2,408 2,428 2,349 2,350 59,800
2022/02/07 2,416 2,428 2,392 2,408 37,700
2022/02/04 2,402 2,436 2,402 2,424 29,600
2022/02/03 2,376 2,419 2,371 2,402 32,800
2022/02/02 2,322 2,415 2,322 2,410 32,800
2022/02/01 2,327 2,362 2,300 2,322 39,900
2022/01/31 2,260 2,311 2,260 2,308 46,100
2022/01/28 2,264 2,275 2,230 2,260 32,900
2022/01/27 2,350 2,350 2,210 2,214 60,800
2022/01/26 2,323 2,335 2,267 2,315 47,700
2022/01/25 2,360 2,384 2,292 2,319 39,500
2022/01/24 2,313 2,353 2,304 2,340 19,000
2022/01/21 2,294 2,404 2,294 2,326 32,700
2022/01/20 2,272 2,367 2,272 2,347 46,500
2022/01/19 2,381 2,387 2,273 2,289 69,300
2022/01/18 2,409 2,441 2,386 2,387 48,200
2022/01/17 2,381 2,417 2,381 2,400 18,800
2022/01/14 2,372 2,391 2,355 2,384 59,300
2022/01/13 2,406 2,428 2,394 2,402 36,300
2022/01/12 2,401 2,438 2,400 2,421 60,200
2022/01/11 2,426 2,431 2,376 2,401 55,300
2022/01/07 2,462 2,516 2,417 2,426 48,000
2022/01/06 2,485 2,485 2,430 2,440 39,500
2022/01/05 2,540 2,559 2,501 2,508 44,200
2022/01/04 2,573 2,583 2,478 2,543 62,200

このページの先頭へ