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
2023/12/29 2,708 2,728 2,698 2,728 118,800
2023/12/28 2,608 2,726 2,607 2,726 206,100
2023/12/27 2,743 2,772 2,727 2,761 267,500
2023/12/26 2,765 2,769 2,733 2,743 74,000
2023/12/25 2,834 2,834 2,746 2,750 98,700
2023/12/22 2,780 2,825 2,780 2,813 140,800
2023/12/21 2,745 2,790 2,737 2,780 71,400
2023/12/20 2,788 2,818 2,762 2,769 88,700
2023/12/19 2,778 2,793 2,751 2,779 82,800
2023/12/18 2,794 2,813 2,765 2,771 119,900
2023/12/15 2,759 2,818 2,750 2,817 254,000
2023/12/14 2,750 2,762 2,721 2,735 100,600
2023/12/13 2,748 2,750 2,702 2,734 109,000
2023/12/12 2,758 2,764 2,723 2,723 71,500
2023/12/11 2,721 2,755 2,707 2,751 118,600
2023/12/08 2,688 2,714 2,656 2,671 154,600
2023/12/07 2,742 2,742 2,713 2,722 111,700
2023/12/06 2,744 2,766 2,730 2,759 80,700
2023/12/05 2,736 2,779 2,711 2,730 128,900
2023/12/04 2,685 2,732 2,673 2,732 119,600
2023/12/01 2,710 2,719 2,655 2,656 158,100
2023/11/30 2,740 2,747 2,707 2,711 61,200
2023/11/29 2,757 2,768 2,730 2,743 69,300
2023/11/28 2,710 2,764 2,710 2,748 113,000
2023/11/27 2,746 2,760 2,695 2,716 93,300
2023/11/24 2,752 2,760 2,712 2,743 139,400
2023/11/22 2,732 2,768 2,723 2,753 170,900
2023/11/21 2,641 2,719 2,639 2,719 250,000
2023/11/20 2,591 2,633 2,574 2,620 252,600
2023/11/17 2,541 2,556 2,507 2,556 222,500
2023/11/16 2,528 2,578 2,515 2,553 143,400
2023/11/15 2,525 2,526 2,486 2,518 90,500
2023/11/14 2,490 2,498 2,462 2,478 102,500
2023/11/13 2,512 2,531 2,449 2,464 172,300
2023/11/10 2,480 2,546 2,459 2,525 449,700
2023/11/09 2,393 2,420 2,383 2,414 118,100
2023/11/08 2,427 2,430 2,372 2,393 89,900
2023/11/07 2,399 2,439 2,391 2,416 105,700
2023/11/06 2,398 2,407 2,382 2,394 107,400
2023/11/02 2,348 2,377 2,339 2,367 69,300
2023/11/01 2,328 2,346 2,315 2,339 74,100
2023/10/31 2,254 2,312 2,246 2,299 78,000
2023/10/30 2,293 2,297 2,252 2,268 89,100
2023/10/27 2,279 2,301 2,262 2,300 78,500
2023/10/26 2,251 2,294 2,247 2,254 77,600
2023/10/25 2,310 2,319 2,278 2,285 60,900
2023/10/24 2,274 2,299 2,227 2,285 176,700
2023/10/23 2,312 2,325 2,265 2,265 127,700
2023/10/20 2,333 2,344 2,306 2,331 92,600
2023/10/19 2,351 2,378 2,348 2,355 62,100
2023/10/18 2,376 2,394 2,356 2,391 53,800
2023/10/17 2,363 2,394 2,362 2,376 55,600
2023/10/16 2,346 2,352 2,323 2,341 59,100
2023/10/13 2,402 2,403 2,360 2,365 81,200
2023/10/12 2,390 2,414 2,372 2,414 62,100
2023/10/11 2,389 2,400 2,366 2,378 64,000
2023/10/10 2,384 2,390 2,361 2,379 106,500
2023/10/06 2,351 2,369 2,337 2,350 61,700
2023/10/05 2,321 2,346 2,299 2,344 126,400
2023/10/04 2,326 2,341 2,284 2,291 169,200
2023/10/03 2,403 2,405 2,360 2,360 108,300
2023/10/02 2,458 2,482 2,403 2,405 129,100
2023/09/29 2,471 2,472 2,425 2,428 109,400
2023/09/28 2,472 2,489 2,443 2,465 91,900
2023/09/27 2,424 2,480 2,415 2,480 105,700
2023/09/26 2,500 2,500 2,448 2,448 91,600
2023/09/25 2,424 2,510 2,409 2,489 251,400
2023/09/22 2,375 2,414 2,368 2,406 78,900
2023/09/21 2,449 2,452 2,392 2,405 115,000
2023/09/20 2,439 2,454 2,436 2,444 108,300
2023/09/19 2,412 2,424 2,405 2,424 94,100
2023/09/15 2,422 2,426 2,395 2,403 85,100
2023/09/14 2,397 2,418 2,384 2,412 78,300
2023/09/13 2,368 2,400 2,364 2,388 71,500
2023/09/12 2,350 2,380 2,343 2,380 54,000
2023/09/11 2,390 2,396 2,331 2,342 107,500
2023/09/08 2,400 2,415 2,379 2,386 111,600
2023/09/07 2,438 2,454 2,421 2,430 72,600
2023/09/06 2,474 2,482 2,449 2,453 131,100
2023/09/05 2,490 2,506 2,476 2,490 44,500
2023/09/04 2,455 2,484 2,450 2,482 84,400
2023/09/01 2,420 2,440 2,413 2,440 39,500
2023/08/31 2,415 2,434 2,415 2,416 31,200
2023/08/30 2,411 2,424 2,394 2,410 57,400
2023/08/29 2,372 2,397 2,370 2,393 58,800
2023/08/28 2,375 2,377 2,359 2,366 34,500
2023/08/25 2,327 2,366 2,323 2,354 48,100
2023/08/24 2,341 2,377 2,335 2,370 49,600
2023/08/23 2,317 2,347 2,317 2,347 65,100
2023/08/22 2,357 2,357 2,324 2,342 48,300
2023/08/21 2,336 2,356 2,330 2,338 60,800
2023/08/18 2,331 2,344 2,311 2,336 74,700
2023/08/17 2,367 2,367 2,328 2,361 74,000
2023/08/16 2,401 2,411 2,377 2,386 110,200
2023/08/15 2,431 2,431 2,412 2,425 45,200
2023/08/14 2,467 2,467 2,428 2,428 77,000
2023/08/10 2,471 2,472 2,433 2,472 51,500
2023/08/09 2,480 2,486 2,442 2,471 82,000
2023/08/08 2,553 2,553 2,455 2,481 264,400
2023/08/07 2,590 2,624 2,570 2,624 70,900
2023/08/04 2,562 2,588 2,557 2,577 32,600
2023/08/03 2,591 2,591 2,552 2,557 69,800
2023/08/02 2,676 2,676 2,609 2,612 44,200
2023/08/01 2,675 2,692 2,664 2,676 37,900
2023/07/31 2,664 2,668 2,652 2,667 37,400
2023/07/28 2,628 2,638 2,582 2,628 65,000
2023/07/27 2,614 2,622 2,593 2,622 32,800
2023/07/26 2,616 2,617 2,595 2,608 24,600
2023/07/25 2,625 2,637 2,612 2,632 29,500
2023/07/24 2,615 2,634 2,615 2,625 16,300
2023/07/21 2,645 2,645 2,606 2,610 36,700
2023/07/20 2,636 2,661 2,633 2,647 58,400
2023/07/19 2,639 2,646 2,616 2,636 30,800
2023/07/18 2,631 2,644 2,619 2,625 20,000
2023/07/14 2,648 2,650 2,600 2,612 31,900
2023/07/13 2,621 2,629 2,593 2,629 31,900
2023/07/12 2,628 2,628 2,605 2,605 22,700
2023/07/11 2,627 2,642 2,600 2,602 34,800
2023/07/10 2,613 2,627 2,591 2,617 38,200
2023/07/07 2,611 2,636 2,589 2,610 52,300
2023/07/06 2,650 2,652 2,621 2,624 59,200
2023/07/05 2,670 2,681 2,651 2,672 38,900
2023/07/04 2,678 2,705 2,670 2,688 38,300
2023/07/03 2,714 2,732 2,686 2,693 40,700
2023/06/30 2,729 2,737 2,691 2,704 45,600
2023/06/29 2,729 2,768 2,707 2,729 47,100
2023/06/28 2,713 2,741 2,704 2,729 66,500
2023/06/27 2,705 2,705 2,666 2,690 63,700
2023/06/26 2,715 2,735 2,685 2,709 59,200
2023/06/23 2,830 2,847 2,736 2,747 53,600
2023/06/22 2,801 2,873 2,801 2,838 51,000
2023/06/21 2,779 2,819 2,765 2,809 41,600
2023/06/20 2,765 2,784 2,747 2,779 35,100
2023/06/19 2,778 2,799 2,751 2,792 32,000
2023/06/16 2,772 2,778 2,740 2,778 58,900
2023/06/15 2,809 2,825 2,774 2,780 43,800
2023/06/14 2,772 2,824 2,772 2,808 56,500
2023/06/13 2,820 2,820 2,760 2,766 45,100
2023/06/12 2,756 2,820 2,755 2,800 44,400
2023/06/09 2,773 2,787 2,745 2,753 46,800
2023/06/08 2,830 2,830 2,741 2,750 68,100
2023/06/07 2,813 2,862 2,787 2,830 72,600
2023/06/06 2,776 2,814 2,761 2,778 52,900
2023/06/05 2,818 2,825 2,792 2,806 77,900
2023/06/02 2,701 2,754 2,701 2,749 32,600
2023/06/01 2,748 2,771 2,700 2,712 41,400
2023/05/31 2,769 2,777 2,729 2,748 51,900
2023/05/30 2,744 2,771 2,700 2,723 35,200
2023/05/29 2,740 2,752 2,704 2,730 44,500
2023/05/26 2,718 2,720 2,675 2,679 38,100
2023/05/25 2,737 2,771 2,712 2,720 38,400
2023/05/24 2,756 2,785 2,704 2,747 45,100
2023/05/23 2,874 2,874 2,778 2,796 43,600
2023/05/22 2,859 2,859 2,795 2,830 46,800
2023/05/19 2,850 2,877 2,830 2,856 25,800
2023/05/18 2,830 2,850 2,794 2,818 37,800
2023/05/17 2,880 2,907 2,830 2,830 34,400
2023/05/16 2,955 2,969 2,887 2,891 48,000
2023/05/15 2,937 3,000 2,923 2,955 60,900
2023/05/12 2,820 2,921 2,785 2,917 64,200
2023/05/11 2,776 2,818 2,767 2,792 37,800
2023/05/10 2,781 2,784 2,750 2,766 21,800
2023/05/09 2,793 2,813 2,771 2,810 20,600
2023/05/08 2,726 2,770 2,720 2,761 20,600
2023/05/02 2,806 2,806 2,747 2,751 13,900
2023/05/01 2,774 2,818 2,768 2,806 22,700
2023/04/28 2,695 2,753 2,695 2,753 20,200
2023/04/27 2,640 2,713 2,640 2,695 18,400
2023/04/26 2,675 2,694 2,655 2,673 15,700
2023/04/25 2,705 2,723 2,675 2,707 24,500
2023/04/24 2,733 2,779 2,706 2,711 20,000
2023/04/21 2,737 2,815 2,726 2,731 47,300
2023/04/20 2,641 2,750 2,641 2,726 55,100
2023/04/19 2,633 2,642 2,620 2,641 19,300
2023/04/18 2,620 2,636 2,602 2,623 20,800
2023/04/17 2,600 2,648 2,598 2,603 33,400
2023/04/14 2,549 2,578 2,522 2,578 28,500
2023/04/13 2,498 2,522 2,482 2,515 19,900
2023/04/12 2,500 2,511 2,485 2,507 24,700
2023/04/11 2,484 2,493 2,466 2,490 22,700
2023/04/10 2,450 2,484 2,443 2,455 48,300
2023/04/07 2,402 2,430 2,393 2,409 20,000
2023/04/06 2,434 2,437 2,390 2,390 27,400
2023/04/05 2,520 2,520 2,433 2,435 30,000
2023/04/04 2,585 2,585 2,521 2,542 28,700
2023/04/03 2,566 2,584 2,561 2,584 9,000
2023/03/31 2,578 2,598 2,553 2,566 19,100
2023/03/30 2,586 2,607 2,545 2,570 19,000
2023/03/29 2,479 2,568 2,479 2,567 26,600
2023/03/28 2,534 2,552 2,496 2,498 15,400
2023/03/27 2,535 2,545 2,515 2,534 19,500
2023/03/24 2,485 2,489 2,453 2,485 17,500
2023/03/23 2,478 2,497 2,438 2,497 11,400
2023/03/22 2,480 2,500 2,465 2,478 11,300
2023/03/20 2,535 2,535 2,430 2,430 21,100
2023/03/17 2,523 2,541 2,512 2,532 15,400
2023/03/16 2,502 2,520 2,472 2,513 21,400
2023/03/15 2,575 2,578 2,550 2,558 18,000
2023/03/14 2,587 2,589 2,502 2,529 23,600
2023/03/13 2,678 2,678 2,602 2,628 25,100
2023/03/10 2,791 2,796 2,728 2,728 41,100
2023/03/09 2,808 2,841 2,800 2,841 15,200
2023/03/08 2,768 2,800 2,748 2,788 19,100
2023/03/07 2,756 2,794 2,756 2,781 18,100
2023/03/06 2,785 2,785 2,725 2,741 35,200
2023/03/03 2,812 2,829 2,782 2,782 19,500
2023/03/02 2,815 2,850 2,793 2,803 28,700
2023/03/01 2,769 2,819 2,754 2,791 26,500
2023/02/28 2,749 2,763 2,739 2,757 25,600
2023/02/27 2,682 2,745 2,682 2,728 25,200
2023/02/24 2,678 2,715 2,678 2,714 15,300
2023/02/22 2,668 2,671 2,629 2,658 16,600
2023/02/21 2,712 2,712 2,691 2,693 5,000
2023/02/20 2,676 2,713 2,674 2,691 9,100
2023/02/17 2,689 2,706 2,664 2,676 9,900
2023/02/16 2,687 2,725 2,687 2,711 16,700
2023/02/15 2,749 2,758 2,649 2,658 31,600
2023/02/14 2,586 2,616 2,580 2,613 14,000
2023/02/13 2,592 2,601 2,561 2,586 11,700
2023/02/10 2,625 2,641 2,585 2,592 8,600
2023/02/09 2,589 2,634 2,589 2,629 3,800
2023/02/08 2,597 2,622 2,588 2,610 7,300
2023/02/07 2,612 2,612 2,561 2,584 23,000
2023/02/06 2,585 2,618 2,580 2,612 12,600
2023/02/03 2,605 2,605 2,578 2,585 4,900
2023/02/02 2,574 2,610 2,574 2,605 8,200
2023/02/01 2,618 2,627 2,579 2,585 22,100
2023/01/31 2,608 2,612 2,568 2,597 8,200
2023/01/30 2,606 2,617 2,583 2,608 13,800
2023/01/27 2,659 2,659 2,608 2,610 11,000
2023/01/26 2,588 2,664 2,588 2,655 15,100
2023/01/25 2,590 2,615 2,579 2,598 11,200
2023/01/24 2,562 2,596 2,559 2,589 12,900
2023/01/23 2,560 2,582 2,541 2,562 21,500
2023/01/20 2,507 2,556 2,500 2,541 10,600
2023/01/19 2,531 2,541 2,510 2,510 9,100
2023/01/18 2,490 2,557 2,479 2,551 20,600
2023/01/17 2,426 2,489 2,426 2,478 20,200
2023/01/16 2,379 2,440 2,376 2,426 13,300
2023/01/13 2,415 2,438 2,373 2,398 41,100
2023/01/12 2,468 2,472 2,437 2,443 11,400
2023/01/11 2,499 2,530 2,457 2,463 17,200
2023/01/10 2,473 2,524 2,468 2,488 18,700
2023/01/06 2,407 2,475 2,398 2,458 23,500
2023/01/05 2,430 2,465 2,409 2,436 22,400
2023/01/04 2,520 2,520 2,418 2,430 36,400

このページの先頭へ