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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,002 | 2,011 | 1,968 | 1,983 | 49,400 |
| 2024/12/27 | 1,970 | 2,029 | 1,968 | 1,998 | 95,900 |
| 2024/12/26 | 2,003 | 2,045 | 2,003 | 2,035 | 144,200 |
| 2024/12/25 | 2,009 | 2,017 | 1,995 | 2,010 | 42,900 |
| 2024/12/24 | 2,014 | 2,014 | 1,994 | 1,996 | 54,900 |
| 2024/12/23 | 2,003 | 2,015 | 1,983 | 2,004 | 49,200 |
| 2024/12/20 | 1,994 | 2,015 | 1,994 | 1,995 | 36,800 |
| 2024/12/19 | 1,972 | 2,010 | 1,971 | 2,005 | 38,500 |
| 2024/12/18 | 2,000 | 2,018 | 1,992 | 1,997 | 34,600 |
| 2024/12/17 | 1,993 | 2,009 | 1,979 | 1,988 | 41,600 |
| 2024/12/16 | 2,000 | 2,004 | 1,990 | 1,993 | 27,100 |
| 2024/12/13 | 1,980 | 2,001 | 1,978 | 1,996 | 22,800 |
| 2024/12/12 | 1,980 | 2,003 | 1,978 | 1,990 | 30,100 |
| 2024/12/11 | 1,977 | 1,980 | 1,967 | 1,973 | 29,900 |
| 2024/12/10 | 2,019 | 2,019 | 1,967 | 1,973 | 53,300 |
| 2024/12/09 | 2,016 | 2,022 | 2,009 | 2,010 | 22,600 |
| 2024/12/06 | 2,024 | 2,024 | 2,003 | 2,016 | 20,000 |
| 2024/12/05 | 2,048 | 2,048 | 2,003 | 2,011 | 29,400 |
| 2024/12/04 | 2,076 | 2,079 | 2,016 | 2,020 | 35,000 |
| 2024/12/03 | 2,087 | 2,089 | 2,068 | 2,068 | 27,100 |
| 2024/12/02 | 2,085 | 2,098 | 2,077 | 2,087 | 22,200 |
| 2024/11/29 | 2,089 | 2,102 | 2,066 | 2,075 | 21,400 |
| 2024/11/28 | 2,043 | 2,083 | 2,043 | 2,083 | 16,400 |
| 2024/11/27 | 2,080 | 2,080 | 2,038 | 2,065 | 39,800 |
| 2024/11/26 | 2,097 | 2,101 | 2,081 | 2,098 | 24,600 |
| 2024/11/25 | 2,099 | 2,111 | 2,082 | 2,082 | 40,200 |
| 2024/11/22 | 2,094 | 2,097 | 2,069 | 2,069 | 21,600 |
| 2024/11/21 | 2,105 | 2,105 | 2,078 | 2,095 | 17,000 |
| 2024/11/20 | 2,100 | 2,118 | 2,093 | 2,099 | 19,500 |
| 2024/11/19 | 2,080 | 2,108 | 2,080 | 2,106 | 28,900 |
| 2024/11/18 | 2,051 | 2,103 | 2,050 | 2,075 | 35,900 |
| 2024/11/15 | 2,098 | 2,100 | 2,053 | 2,062 | 20,500 |
| 2024/11/14 | 2,091 | 2,116 | 2,075 | 2,082 | 43,900 |
| 2024/11/13 | 2,078 | 2,105 | 2,077 | 2,093 | 34,000 |
| 2024/11/12 | 2,059 | 2,112 | 2,059 | 2,109 | 75,500 |
| 2024/11/11 | 1,933 | 2,056 | 1,933 | 2,050 | 100,000 |
| 2024/11/08 | 1,980 | 1,980 | 1,935 | 1,949 | 35,700 |
| 2024/11/07 | 1,942 | 1,964 | 1,927 | 1,958 | 19,300 |
| 2024/11/06 | 1,910 | 1,951 | 1,910 | 1,922 | 16,500 |
| 2024/11/05 | 1,915 | 1,928 | 1,904 | 1,905 | 10,700 |
| 2024/11/01 | 1,911 | 1,932 | 1,908 | 1,913 | 18,200 |
| 2024/10/31 | 1,905 | 1,938 | 1,905 | 1,921 | 20,000 |
| 2024/10/30 | 1,910 | 1,925 | 1,902 | 1,914 | 40,700 |
| 2024/10/29 | 1,915 | 1,932 | 1,908 | 1,917 | 12,100 |
| 2024/10/28 | 1,859 | 1,914 | 1,840 | 1,910 | 25,800 |
| 2024/10/25 | 1,899 | 1,899 | 1,860 | 1,860 | 15,500 |
| 2024/10/24 | 1,875 | 1,896 | 1,860 | 1,893 | 27,200 |
| 2024/10/23 | 1,911 | 1,917 | 1,884 | 1,884 | 16,100 |
| 2024/10/22 | 1,947 | 1,947 | 1,912 | 1,913 | 28,900 |
| 2024/10/21 | 1,950 | 1,956 | 1,939 | 1,954 | 13,400 |
| 2024/10/18 | 1,976 | 1,978 | 1,942 | 1,947 | 11,400 |
| 2024/10/17 | 1,968 | 1,990 | 1,951 | 1,951 | 12,000 |
| 2024/10/16 | 1,954 | 1,968 | 1,938 | 1,953 | 23,000 |
| 2024/10/15 | 1,989 | 1,989 | 1,956 | 1,969 | 20,600 |
| 2024/10/11 | 1,977 | 1,977 | 1,955 | 1,970 | 14,500 |
| 2024/10/10 | 1,993 | 1,993 | 1,961 | 1,961 | 15,600 |
| 2024/10/09 | 1,995 | 1,995 | 1,973 | 1,979 | 15,500 |
| 2024/10/08 | 1,996 | 2,008 | 1,984 | 1,986 | 21,500 |
| 2024/10/07 | 2,023 | 2,023 | 2,005 | 2,022 | 19,400 |
| 2024/10/04 | 1,999 | 2,008 | 1,981 | 2,000 | 18,300 |
| 2024/10/03 | 2,000 | 2,000 | 1,968 | 1,975 | 16,700 |
| 2024/10/02 | 1,952 | 1,969 | 1,944 | 1,948 | 27,700 |
| 2024/10/01 | 1,960 | 1,976 | 1,948 | 1,959 | 27,900 |
| 2024/09/30 | 1,980 | 1,997 | 1,937 | 1,948 | 51,400 |
| 2024/09/27 | 2,039 | 2,049 | 2,011 | 2,030 | 23,900 |
| 2024/09/26 | 1,961 | 2,029 | 1,961 | 2,029 | 40,500 |
| 2024/09/25 | 1,946 | 1,973 | 1,943 | 1,943 | 33,200 |
| 2024/09/24 | 1,981 | 1,981 | 1,952 | 1,960 | 20,400 |
| 2024/09/20 | 1,958 | 1,976 | 1,946 | 1,961 | 20,500 |
| 2024/09/19 | 1,941 | 1,955 | 1,921 | 1,935 | 46,200 |
| 2024/09/18 | 1,882 | 1,905 | 1,864 | 1,889 | 29,800 |
| 2024/09/17 | 1,903 | 1,908 | 1,844 | 1,870 | 50,600 |
| 2024/09/13 | 1,905 | 1,912 | 1,896 | 1,906 | 22,800 |
| 2024/09/12 | 1,911 | 1,929 | 1,889 | 1,915 | 19,600 |
| 2024/09/11 | 1,908 | 1,908 | 1,851 | 1,875 | 43,300 |
| 2024/09/10 | 1,930 | 1,940 | 1,910 | 1,913 | 33,100 |
| 2024/09/09 | 1,903 | 1,927 | 1,882 | 1,921 | 36,500 |
| 2024/09/06 | 1,966 | 1,976 | 1,933 | 1,949 | 33,200 |
| 2024/09/05 | 1,955 | 1,997 | 1,948 | 1,967 | 42,800 |
| 2024/09/04 | 2,000 | 2,035 | 1,962 | 1,974 | 69,600 |
| 2024/09/03 | 2,009 | 2,060 | 2,009 | 2,059 | 23,500 |
| 2024/09/02 | 2,044 | 2,044 | 1,985 | 2,000 | 20,600 |
| 2024/08/30 | 1,995 | 2,021 | 1,995 | 2,010 | 11,100 |
| 2024/08/29 | 1,983 | 2,006 | 1,983 | 2,003 | 16,300 |
| 2024/08/28 | 1,986 | 1,996 | 1,976 | 1,986 | 15,100 |
| 2024/08/27 | 1,955 | 1,993 | 1,955 | 1,992 | 14,200 |
| 2024/08/26 | 1,970 | 1,972 | 1,951 | 1,960 | 13,000 |
| 2024/08/23 | 1,971 | 1,991 | 1,964 | 1,970 | 25,300 |
| 2024/08/22 | 1,981 | 1,990 | 1,959 | 1,990 | 21,800 |
| 2024/08/21 | 1,940 | 1,952 | 1,925 | 1,941 | 19,100 |
| 2024/08/20 | 1,919 | 1,950 | 1,919 | 1,940 | 21,100 |
| 2024/08/19 | 1,943 | 1,961 | 1,903 | 1,903 | 29,700 |
| 2024/08/16 | 1,918 | 1,947 | 1,888 | 1,947 | 31,500 |
| 2024/08/15 | 1,870 | 1,908 | 1,861 | 1,861 | 50,400 |
| 2024/08/14 | 1,843 | 1,864 | 1,821 | 1,850 | 59,700 |
| 2024/08/13 | 1,815 | 1,838 | 1,800 | 1,838 | 35,100 |
| 2024/08/09 | 1,777 | 1,826 | 1,751 | 1,793 | 56,400 |
| 2024/08/08 | 1,755 | 1,775 | 1,727 | 1,737 | 49,000 |
| 2024/08/07 | 1,748 | 1,848 | 1,727 | 1,771 | 110,800 |
| 2024/08/06 | 1,729 | 1,800 | 1,689 | 1,771 | 87,300 |
| 2024/08/05 | 1,763 | 1,792 | 1,508 | 1,609 | 129,900 |
| 2024/08/02 | 2,008 | 2,008 | 1,908 | 1,908 | 146,800 |
| 2024/08/01 | 2,150 | 2,158 | 2,090 | 2,092 | 51,300 |
| 2024/07/31 | 2,177 | 2,192 | 2,148 | 2,192 | 23,400 |
| 2024/07/30 | 2,172 | 2,172 | 2,135 | 2,151 | 143,200 |
| 2024/07/29 | 2,169 | 2,191 | 2,161 | 2,185 | 19,300 |
| 2024/07/26 | 2,150 | 2,167 | 2,150 | 2,154 | 26,200 |
| 2024/07/25 | 2,159 | 2,175 | 2,147 | 2,150 | 30,900 |
| 2024/07/24 | 2,208 | 2,208 | 2,162 | 2,170 | 23,000 |
| 2024/07/23 | 2,200 | 2,220 | 2,196 | 2,201 | 19,700 |
| 2024/07/22 | 2,212 | 2,222 | 2,196 | 2,196 | 32,300 |
| 2024/07/19 | 2,226 | 2,232 | 2,214 | 2,225 | 42,600 |
| 2024/07/18 | 2,233 | 2,267 | 2,230 | 2,238 | 28,300 |
| 2024/07/17 | 2,266 | 2,269 | 2,242 | 2,257 | 27,300 |
| 2024/07/16 | 2,275 | 2,275 | 2,239 | 2,240 | 33,700 |
| 2024/07/12 | 2,216 | 2,264 | 2,216 | 2,259 | 55,200 |
| 2024/07/11 | 2,196 | 2,231 | 2,190 | 2,225 | 43,200 |
| 2024/07/10 | 2,201 | 2,204 | 2,163 | 2,181 | 58,700 |
| 2024/07/09 | 2,220 | 2,230 | 2,200 | 2,216 | 46,900 |
| 2024/07/08 | 2,188 | 2,198 | 2,178 | 2,193 | 38,200 |
| 2024/07/05 | 2,215 | 2,217 | 2,177 | 2,180 | 34,400 |
| 2024/07/04 | 2,229 | 2,237 | 2,200 | 2,210 | 34,300 |
| 2024/07/03 | 2,174 | 2,230 | 2,174 | 2,229 | 45,600 |
| 2024/07/02 | 2,185 | 2,185 | 2,160 | 2,174 | 21,200 |
| 2024/07/01 | 2,186 | 2,189 | 2,159 | 2,163 | 20,500 |
| 2024/06/28 | 2,192 | 2,192 | 2,162 | 2,164 | 30,800 |
| 2024/06/27 | 2,204 | 2,204 | 2,165 | 2,179 | 48,100 |
| 2024/06/26 | 2,211 | 2,215 | 2,192 | 2,202 | 21,400 |
| 2024/06/25 | 2,176 | 2,208 | 2,170 | 2,197 | 38,900 |
| 2024/06/24 | 2,168 | 2,175 | 2,155 | 2,169 | 25,900 |
| 2024/06/21 | 2,166 | 2,182 | 2,140 | 2,153 | 57,300 |
| 2024/06/20 | 2,162 | 2,186 | 2,156 | 2,171 | 29,200 |
| 2024/06/19 | 2,159 | 2,190 | 2,150 | 2,185 | 45,800 |
| 2024/06/18 | 2,143 | 2,155 | 2,136 | 2,140 | 38,700 |
| 2024/06/17 | 2,150 | 2,150 | 2,108 | 2,129 | 46,300 |
| 2024/06/14 | 2,075 | 2,160 | 2,070 | 2,154 | 95,400 |
| 2024/06/13 | 2,085 | 2,103 | 2,082 | 2,085 | 63,300 |
| 2024/06/12 | 2,104 | 2,120 | 2,088 | 2,088 | 50,300 |
| 2024/06/11 | 2,112 | 2,119 | 2,102 | 2,102 | 63,200 |
| 2024/06/10 | 2,112 | 2,127 | 2,100 | 2,114 | 41,300 |
| 2024/06/07 | 2,118 | 2,126 | 2,114 | 2,126 | 44,100 |
| 2024/06/06 | 2,154 | 2,154 | 2,110 | 2,112 | 81,700 |
| 2024/06/05 | 2,176 | 2,176 | 2,148 | 2,152 | 40,800 |
| 2024/06/04 | 2,185 | 2,195 | 2,175 | 2,185 | 40,900 |
| 2024/06/03 | 2,185 | 2,192 | 2,170 | 2,185 | 47,100 |
| 2024/05/31 | 2,116 | 2,179 | 2,116 | 2,176 | 64,100 |
| 2024/05/30 | 2,134 | 2,142 | 2,114 | 2,138 | 48,400 |
| 2024/05/29 | 2,202 | 2,222 | 2,153 | 2,155 | 70,500 |
| 2024/05/28 | 2,247 | 2,260 | 2,220 | 2,220 | 34,800 |
| 2024/05/27 | 2,271 | 2,271 | 2,231 | 2,248 | 43,600 |
| 2024/05/24 | 2,261 | 2,283 | 2,261 | 2,265 | 22,900 |
| 2024/05/23 | 2,281 | 2,293 | 2,273 | 2,285 | 33,200 |
| 2024/05/22 | 2,295 | 2,295 | 2,270 | 2,280 | 59,000 |
| 2024/05/21 | 2,289 | 2,323 | 2,282 | 2,308 | 62,400 |
| 2024/05/20 | 2,283 | 2,326 | 2,283 | 2,298 | 41,300 |
| 2024/05/17 | 2,261 | 2,304 | 2,248 | 2,280 | 49,700 |
| 2024/05/16 | 2,330 | 2,330 | 2,253 | 2,253 | 80,100 |
| 2024/05/15 | 2,390 | 2,390 | 2,325 | 2,331 | 83,200 |
| 2024/05/14 | 2,357 | 2,394 | 2,311 | 2,375 | 129,700 |
| 2024/05/13 | 2,338 | 2,430 | 2,338 | 2,357 | 110,900 |
| 2024/05/10 | 2,416 | 2,416 | 2,374 | 2,388 | 48,000 |
| 2024/05/09 | 2,389 | 2,422 | 2,382 | 2,405 | 46,000 |
| 2024/05/08 | 2,380 | 2,404 | 2,378 | 2,378 | 28,400 |
| 2024/05/07 | 2,353 | 2,394 | 2,350 | 2,388 | 38,900 |
| 2024/05/02 | 2,341 | 2,358 | 2,339 | 2,353 | 23,200 |
| 2024/05/01 | 2,366 | 2,372 | 2,342 | 2,350 | 31,800 |
| 2024/04/30 | 2,344 | 2,374 | 2,338 | 2,374 | 29,400 |
| 2024/04/26 | 2,327 | 2,335 | 2,297 | 2,334 | 39,800 |
| 2024/04/25 | 2,348 | 2,365 | 2,338 | 2,338 | 37,200 |
| 2024/04/24 | 2,358 | 2,362 | 2,334 | 2,341 | 57,300 |
| 2024/04/23 | 2,374 | 2,375 | 2,349 | 2,352 | 46,700 |
| 2024/04/22 | 2,320 | 2,352 | 2,320 | 2,348 | 28,200 |
| 2024/04/19 | 2,356 | 2,379 | 2,290 | 2,311 | 57,900 |
| 2024/04/18 | 2,352 | 2,389 | 2,352 | 2,383 | 32,800 |
| 2024/04/17 | 2,382 | 2,383 | 2,343 | 2,352 | 46,100 |
| 2024/04/16 | 2,410 | 2,411 | 2,381 | 2,381 | 40,600 |
| 2024/04/15 | 2,422 | 2,442 | 2,406 | 2,433 | 31,500 |
| 2024/04/12 | 2,464 | 2,471 | 2,436 | 2,442 | 27,400 |
| 2024/04/11 | 2,440 | 2,457 | 2,432 | 2,447 | 31,300 |
| 2024/04/10 | 2,455 | 2,498 | 2,455 | 2,469 | 40,300 |
| 2024/04/09 | 2,421 | 2,461 | 2,421 | 2,453 | 27,300 |
| 2024/04/08 | 2,424 | 2,430 | 2,410 | 2,421 | 28,300 |
| 2024/04/05 | 2,412 | 2,431 | 2,396 | 2,412 | 31,000 |
| 2024/04/04 | 2,451 | 2,451 | 2,418 | 2,428 | 55,300 |
| 2024/04/03 | 2,460 | 2,477 | 2,442 | 2,444 | 47,700 |
| 2024/04/02 | 2,522 | 2,528 | 2,459 | 2,471 | 57,200 |
| 2024/04/01 | 2,580 | 2,580 | 2,524 | 2,524 | 48,500 |
| 2024/03/29 | 2,552 | 2,574 | 2,547 | 2,557 | 38,600 |
| 2024/03/28 | 2,566 | 2,588 | 2,551 | 2,551 | 50,600 |
| 2024/03/27 | 2,530 | 2,570 | 2,530 | 2,564 | 74,100 |
| 2024/03/26 | 2,545 | 2,545 | 2,515 | 2,529 | 38,100 |
| 2024/03/25 | 2,530 | 2,545 | 2,520 | 2,527 | 49,000 |
| 2024/03/22 | 2,530 | 2,534 | 2,507 | 2,533 | 53,200 |
| 2024/03/21 | 2,530 | 2,537 | 2,515 | 2,526 | 70,900 |
| 2024/03/19 | 2,468 | 2,501 | 2,450 | 2,500 | 96,000 |
| 2024/03/18 | 2,432 | 2,447 | 2,418 | 2,444 | 90,300 |
| 2024/03/15 | 2,393 | 2,421 | 2,390 | 2,402 | 57,400 |
| 2024/03/14 | 2,358 | 2,418 | 2,356 | 2,404 | 64,800 |
| 2024/03/13 | 2,393 | 2,397 | 2,342 | 2,358 | 61,900 |
| 2024/03/12 | 2,349 | 2,371 | 2,318 | 2,369 | 98,400 |
| 2024/03/11 | 2,389 | 2,408 | 2,356 | 2,373 | 106,000 |
| 2024/03/08 | 2,373 | 2,429 | 2,360 | 2,408 | 104,300 |
| 2024/03/07 | 2,441 | 2,446 | 2,383 | 2,389 | 72,100 |
| 2024/03/06 | 2,400 | 2,432 | 2,383 | 2,420 | 93,400 |
| 2024/03/05 | 2,436 | 2,445 | 2,403 | 2,424 | 102,200 |
| 2024/03/04 | 2,520 | 2,529 | 2,448 | 2,449 | 107,200 |
| 2024/03/01 | 2,567 | 2,581 | 2,518 | 2,525 | 77,500 |
| 2024/02/29 | 2,580 | 2,605 | 2,561 | 2,571 | 86,100 |
| 2024/02/28 | 2,531 | 2,578 | 2,525 | 2,561 | 128,700 |
| 2024/02/27 | 2,498 | 2,540 | 2,485 | 2,523 | 113,500 |
| 2024/02/26 | 2,507 | 2,525 | 2,474 | 2,486 | 120,100 |
| 2024/02/22 | 2,502 | 2,523 | 2,463 | 2,482 | 77,500 |
| 2024/02/21 | 2,500 | 2,523 | 2,491 | 2,494 | 79,000 |
| 2024/02/20 | 2,489 | 2,520 | 2,489 | 2,500 | 123,800 |
| 2024/02/19 | 2,441 | 2,479 | 2,426 | 2,455 | 120,300 |
| 2024/02/16 | 2,450 | 2,450 | 2,407 | 2,433 | 173,200 |
| 2024/02/15 | 2,410 | 2,461 | 2,387 | 2,442 | 249,200 |
| 2024/02/14 | 2,462 | 2,462 | 2,353 | 2,385 | 475,300 |
| 2024/02/13 | 2,462 | 2,525 | 2,448 | 2,490 | 544,200 |
| 2024/02/09 | 3,080 | 3,130 | 3,065 | 3,085 | 113,300 |
| 2024/02/08 | 3,035 | 3,075 | 3,000 | 3,045 | 62,400 |
| 2024/02/07 | 3,020 | 3,045 | 3,020 | 3,040 | 44,100 |
| 2024/02/06 | 3,050 | 3,065 | 3,020 | 3,020 | 38,800 |
| 2024/02/05 | 3,050 | 3,080 | 3,015 | 3,050 | 92,000 |
| 2024/02/02 | 3,010 | 3,065 | 2,990 | 3,035 | 61,400 |
| 2024/02/01 | 2,984 | 3,015 | 2,968 | 3,000 | 38,100 |
| 2024/01/31 | 3,025 | 3,035 | 2,997 | 3,020 | 52,400 |
| 2024/01/30 | 3,080 | 3,085 | 3,025 | 3,040 | 41,200 |
| 2024/01/29 | 3,010 | 3,075 | 2,986 | 3,060 | 102,100 |
| 2024/01/26 | 2,995 | 3,025 | 2,966 | 2,969 | 68,000 |
| 2024/01/25 | 2,906 | 3,015 | 2,901 | 2,999 | 116,000 |
| 2024/01/24 | 2,913 | 2,939 | 2,897 | 2,924 | 50,500 |
| 2024/01/23 | 2,945 | 2,965 | 2,914 | 2,924 | 48,800 |
| 2024/01/22 | 2,920 | 2,946 | 2,896 | 2,943 | 57,700 |
| 2024/01/19 | 2,865 | 2,913 | 2,860 | 2,908 | 62,600 |
| 2024/01/18 | 2,850 | 2,874 | 2,850 | 2,863 | 32,800 |
| 2024/01/17 | 2,845 | 2,881 | 2,827 | 2,845 | 88,800 |
| 2024/01/16 | 2,836 | 2,861 | 2,832 | 2,844 | 38,600 |
| 2024/01/15 | 2,860 | 2,872 | 2,838 | 2,864 | 55,500 |
| 2024/01/12 | 2,894 | 2,902 | 2,849 | 2,866 | 69,900 |
| 2024/01/11 | 2,885 | 2,905 | 2,857 | 2,891 | 112,200 |
| 2024/01/10 | 2,829 | 2,850 | 2,803 | 2,838 | 93,900 |
| 2024/01/09 | 2,755 | 2,819 | 2,750 | 2,819 | 137,400 |
| 2024/01/05 | 2,752 | 2,773 | 2,730 | 2,741 | 100,400 |
| 2024/01/04 | 2,708 | 2,740 | 2,687 | 2,740 | 101,700 |