ワールド(3612)の株価時系列情報
ワールド(3612)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,730 | 2,737 | 2,702 | 2,736 | 160,300 |
| 2025/07/29 | 2,675 | 2,728 | 2,662 | 2,725 | 174,900 |
| 2025/07/28 | 2,697 | 2,697 | 2,666 | 2,692 | 152,600 |
| 2025/07/25 | 2,680 | 2,692 | 2,670 | 2,689 | 109,700 |
| 2025/07/24 | 2,676 | 2,697 | 2,671 | 2,696 | 106,900 |
| 2025/07/23 | 2,667 | 2,679 | 2,653 | 2,667 | 127,600 |
| 2025/07/22 | 2,661 | 2,664 | 2,635 | 2,659 | 108,200 |
| 2025/07/18 | 2,651 | 2,680 | 2,635 | 2,635 | 101,100 |
| 2025/07/17 | 2,661 | 2,662 | 2,623 | 2,647 | 163,200 |
| 2025/07/16 | 2,666 | 2,680 | 2,656 | 2,671 | 148,000 |
| 2025/07/15 | 2,705 | 2,720 | 2,675 | 2,685 | 184,500 |
| 2025/07/14 | 2,674 | 2,740 | 2,663 | 2,698 | 245,500 |
| 2025/07/11 | 2,620 | 2,670 | 2,620 | 2,668 | 181,900 |
| 2025/07/10 | 2,623 | 2,633 | 2,587 | 2,613 | 162,900 |
| 2025/07/09 | 2,565 | 2,612 | 2,562 | 2,611 | 176,700 |
| 2025/07/08 | 2,530 | 2,557 | 2,526 | 2,546 | 293,200 |
| 2025/07/07 | 2,522 | 2,553 | 2,503 | 2,520 | 361,200 |
| 2025/07/04 | 2,725 | 2,725 | 2,510 | 2,510 | 953,500 |
| 2025/07/03 | 2,560 | 2,565 | 2,533 | 2,533 | 128,400 |
| 2025/07/02 | 2,550 | 2,593 | 2,544 | 2,577 | 70,000 |
| 2025/07/01 | 2,571 | 2,580 | 2,545 | 2,575 | 66,100 |
| 2025/06/30 | 2,591 | 2,615 | 2,574 | 2,574 | 119,300 |
| 2025/06/27 | 2,563 | 2,575 | 2,542 | 2,571 | 98,600 |
| 2025/06/26 | 2,530 | 2,560 | 2,530 | 2,538 | 69,700 |
| 2025/06/25 | 2,540 | 2,547 | 2,515 | 2,527 | 57,400 |
| 2025/06/24 | 2,565 | 2,566 | 2,522 | 2,537 | 62,500 |
| 2025/06/23 | 2,554 | 2,566 | 2,517 | 2,544 | 72,400 |
| 2025/06/20 | 2,571 | 2,589 | 2,546 | 2,548 | 387,400 |
| 2025/06/19 | 2,556 | 2,586 | 2,548 | 2,581 | 114,800 |
| 2025/06/18 | 2,508 | 2,555 | 2,507 | 2,538 | 134,100 |
| 2025/06/17 | 2,507 | 2,516 | 2,491 | 2,509 | 65,600 |
| 2025/06/16 | 2,506 | 2,526 | 2,501 | 2,510 | 86,500 |
| 2025/06/13 | 2,531 | 2,553 | 2,488 | 2,488 | 133,100 |
| 2025/06/12 | 2,554 | 2,570 | 2,542 | 2,553 | 56,900 |
| 2025/06/11 | 2,512 | 2,565 | 2,512 | 2,561 | 100,700 |
| 2025/06/10 | 2,502 | 2,532 | 2,502 | 2,512 | 93,500 |
| 2025/06/09 | 2,544 | 2,546 | 2,497 | 2,504 | 89,500 |
| 2025/06/06 | 2,522 | 2,540 | 2,508 | 2,540 | 71,400 |
| 2025/06/05 | 2,525 | 2,534 | 2,500 | 2,521 | 132,400 |
| 2025/06/04 | 2,486 | 2,543 | 2,471 | 2,534 | 173,700 |
| 2025/06/03 | 2,528 | 2,528 | 2,483 | 2,490 | 103,100 |
| 2025/06/02 | 2,516 | 2,529 | 2,482 | 2,524 | 124,800 |
| 2025/05/30 | 2,515 | 2,529 | 2,498 | 2,516 | 79,400 |
| 2025/05/29 | 2,557 | 2,565 | 2,512 | 2,529 | 86,600 |
| 2025/05/28 | 2,530 | 2,573 | 2,514 | 2,541 | 123,200 |
| 2025/05/27 | 2,512 | 2,529 | 2,491 | 2,507 | 94,800 |
| 2025/05/26 | 2,526 | 2,535 | 2,499 | 2,512 | 59,600 |
| 2025/05/23 | 2,519 | 2,539 | 2,500 | 2,516 | 79,700 |
| 2025/05/22 | 2,502 | 2,526 | 2,486 | 2,499 | 63,600 |
| 2025/05/21 | 2,521 | 2,539 | 2,513 | 2,524 | 80,400 |
| 2025/05/20 | 2,552 | 2,564 | 2,504 | 2,513 | 100,400 |
| 2025/05/19 | 2,501 | 2,563 | 2,493 | 2,551 | 119,200 |
| 2025/05/16 | 2,473 | 2,483 | 2,445 | 2,470 | 135,400 |
| 2025/05/15 | 2,470 | 2,494 | 2,463 | 2,474 | 93,500 |
| 2025/05/14 | 2,471 | 2,505 | 2,460 | 2,489 | 83,700 |
| 2025/05/13 | 2,495 | 2,495 | 2,457 | 2,489 | 145,800 |
| 2025/05/12 | 2,490 | 2,500 | 2,464 | 2,493 | 87,100 |
| 2025/05/09 | 2,478 | 2,502 | 2,462 | 2,487 | 108,900 |
| 2025/05/08 | 2,500 | 2,520 | 2,450 | 2,456 | 245,100 |
| 2025/05/07 | 2,495 | 2,537 | 2,494 | 2,531 | 86,100 |
| 2025/05/02 | 2,540 | 2,572 | 2,489 | 2,494 | 215,000 |
| 2025/05/01 | 2,605 | 2,612 | 2,538 | 2,538 | 203,900 |
| 2025/04/30 | 2,635 | 2,676 | 2,599 | 2,655 | 102,900 |
| 2025/04/28 | 2,594 | 2,629 | 2,590 | 2,622 | 55,400 |
| 2025/04/25 | 2,590 | 2,618 | 2,572 | 2,594 | 70,400 |
| 2025/04/24 | 2,652 | 2,669 | 2,601 | 2,605 | 54,900 |
| 2025/04/23 | 2,665 | 2,685 | 2,646 | 2,648 | 60,100 |
| 2025/04/22 | 2,590 | 2,647 | 2,587 | 2,643 | 73,300 |
| 2025/04/21 | 2,628 | 2,637 | 2,585 | 2,598 | 67,100 |
| 2025/04/18 | 2,586 | 2,627 | 2,580 | 2,627 | 42,700 |
| 2025/04/17 | 2,555 | 2,577 | 2,544 | 2,569 | 49,700 |
| 2025/04/16 | 2,556 | 2,617 | 2,553 | 2,572 | 143,900 |
| 2025/04/15 | 2,584 | 2,588 | 2,517 | 2,531 | 87,600 |
| 2025/04/14 | 2,525 | 2,585 | 2,520 | 2,549 | 85,300 |
| 2025/04/11 | 2,536 | 2,552 | 2,456 | 2,514 | 125,400 |
| 2025/04/10 | 2,590 | 2,590 | 2,527 | 2,580 | 154,700 |
| 2025/04/09 | 2,528 | 2,563 | 2,448 | 2,457 | 188,800 |
| 2025/04/08 | 2,606 | 2,624 | 2,527 | 2,558 | 276,900 |
| 2025/04/07 | 2,445 | 2,537 | 2,404 | 2,471 | 294,300 |
| 2025/04/04 | 2,575 | 2,618 | 2,520 | 2,595 | 530,700 |
| 2025/04/03 | 2,501 | 2,564 | 2,487 | 2,557 | 242,700 |
| 2025/04/02 | 2,597 | 2,598 | 2,544 | 2,598 | 138,800 |
| 2025/04/01 | 2,624 | 2,624 | 2,575 | 2,578 | 124,300 |
| 2025/03/31 | 2,614 | 2,618 | 2,568 | 2,591 | 142,700 |
| 2025/03/28 | 2,670 | 2,688 | 2,625 | 2,645 | 125,500 |
| 2025/03/27 | 2,668 | 2,689 | 2,646 | 2,674 | 99,000 |
| 2025/03/26 | 2,664 | 2,689 | 2,657 | 2,684 | 89,100 |
| 2025/03/25 | 2,675 | 2,697 | 2,656 | 2,683 | 56,200 |
| 2025/03/24 | 2,692 | 2,694 | 2,665 | 2,671 | 60,100 |
| 2025/03/21 | 2,707 | 2,711 | 2,669 | 2,669 | 99,400 |
| 2025/03/19 | 2,677 | 2,698 | 2,666 | 2,685 | 103,600 |
| 2025/03/18 | 2,673 | 2,766 | 2,672 | 2,723 | 327,500 |
| 2025/03/17 | 2,630 | 2,641 | 2,608 | 2,623 | 82,300 |
| 2025/03/14 | 2,614 | 2,653 | 2,596 | 2,642 | 130,800 |
| 2025/03/13 | 2,626 | 2,635 | 2,594 | 2,621 | 238,200 |
| 2025/03/12 | 2,509 | 2,648 | 2,499 | 2,613 | 557,800 |
| 2025/03/11 | 2,389 | 2,413 | 2,332 | 2,409 | 237,200 |
| 2025/03/10 | 2,501 | 2,501 | 2,390 | 2,392 | 174,700 |
| 2025/03/07 | 2,477 | 2,541 | 2,471 | 2,507 | 276,800 |
| 2025/03/06 | 2,542 | 2,545 | 2,469 | 2,478 | 139,500 |
| 2025/03/05 | 2,520 | 2,566 | 2,514 | 2,526 | 179,800 |
| 2025/03/04 | 2,492 | 2,493 | 2,450 | 2,491 | 167,800 |
| 2025/03/03 | 2,370 | 2,468 | 2,370 | 2,467 | 185,600 |
| 2025/02/28 | 2,338 | 2,367 | 2,297 | 2,338 | 241,900 |
| 2025/02/27 | 2,330 | 2,354 | 2,315 | 2,354 | 334,000 |
| 2025/02/26 | 2,345 | 2,370 | 2,324 | 2,362 | 490,500 |
| 2025/02/25 | 2,322 | 2,350 | 2,322 | 2,345 | 367,300 |
| 2025/02/21 | 2,321 | 2,351 | 2,310 | 2,337 | 215,600 |
| 2025/02/20 | 2,349 | 2,362 | 2,322 | 2,330 | 284,700 |
| 2025/02/19 | 2,422 | 2,429 | 2,365 | 2,370 | 133,400 |
| 2025/02/18 | 2,393 | 2,412 | 2,368 | 2,400 | 127,800 |
| 2025/02/17 | 2,363 | 2,407 | 2,362 | 2,390 | 182,600 |
| 2025/02/14 | 2,390 | 2,390 | 2,369 | 2,369 | 104,500 |
| 2025/02/13 | 2,368 | 2,399 | 2,367 | 2,390 | 118,400 |
| 2025/02/12 | 2,366 | 2,381 | 2,352 | 2,364 | 133,900 |
| 2025/02/10 | 2,401 | 2,411 | 2,365 | 2,379 | 155,000 |
| 2025/02/07 | 2,429 | 2,450 | 2,423 | 2,423 | 104,400 |
| 2025/02/06 | 2,450 | 2,464 | 2,429 | 2,434 | 145,700 |
| 2025/02/05 | 2,472 | 2,478 | 2,439 | 2,439 | 125,600 |
| 2025/02/04 | 2,496 | 2,501 | 2,447 | 2,456 | 147,400 |
| 2025/02/03 | 2,476 | 2,476 | 2,435 | 2,458 | 170,100 |
| 2025/01/31 | 2,525 | 2,525 | 2,479 | 2,485 | 161,800 |
| 2025/01/30 | 2,520 | 2,543 | 2,506 | 2,542 | 121,100 |
| 2025/01/29 | 2,529 | 2,533 | 2,505 | 2,520 | 123,200 |
| 2025/01/28 | 2,510 | 2,569 | 2,506 | 2,532 | 179,300 |
| 2025/01/27 | 2,515 | 2,525 | 2,497 | 2,501 | 94,900 |
| 2025/01/24 | 2,500 | 2,514 | 2,480 | 2,480 | 115,000 |
| 2025/01/23 | 2,471 | 2,499 | 2,451 | 2,484 | 133,600 |
| 2025/01/22 | 2,473 | 2,494 | 2,467 | 2,481 | 124,200 |
| 2025/01/21 | 2,475 | 2,484 | 2,446 | 2,473 | 103,900 |
| 2025/01/20 | 2,475 | 2,475 | 2,441 | 2,445 | 112,700 |
| 2025/01/17 | 2,491 | 2,491 | 2,419 | 2,454 | 165,200 |
| 2025/01/16 | 2,516 | 2,559 | 2,503 | 2,503 | 155,600 |
| 2025/01/15 | 2,551 | 2,574 | 2,516 | 2,524 | 145,900 |
| 2025/01/14 | 2,608 | 2,608 | 2,535 | 2,554 | 208,000 |
| 2025/01/10 | 2,589 | 2,625 | 2,556 | 2,608 | 400,000 |
| 2025/01/09 | 2,704 | 2,723 | 2,581 | 2,605 | 1,149,500 |
| 2025/01/08 | 2,461 | 2,471 | 2,422 | 2,454 | 266,500 |
| 2025/01/07 | 2,465 | 2,505 | 2,462 | 2,462 | 218,800 |
| 2025/01/06 | 2,509 | 2,514 | 2,440 | 2,448 | 183,300 |
| 2024/12/30 | 2,540 | 2,543 | 2,489 | 2,517 | 133,200 |
| 2024/12/27 | 2,534 | 2,556 | 2,509 | 2,540 | 199,100 |
| 2024/12/26 | 2,520 | 2,562 | 2,507 | 2,562 | 162,600 |
| 2024/12/25 | 2,560 | 2,566 | 2,483 | 2,507 | 127,900 |
| 2024/12/24 | 2,523 | 2,546 | 2,515 | 2,544 | 130,000 |
| 2024/12/23 | 2,511 | 2,524 | 2,491 | 2,510 | 140,500 |
| 2024/12/20 | 2,533 | 2,548 | 2,512 | 2,512 | 159,300 |
| 2024/12/19 | 2,460 | 2,538 | 2,459 | 2,531 | 203,700 |
| 2024/12/18 | 2,520 | 2,535 | 2,483 | 2,487 | 191,000 |
| 2024/12/17 | 2,540 | 2,545 | 2,514 | 2,533 | 159,600 |
| 2024/12/16 | 2,520 | 2,562 | 2,513 | 2,545 | 198,400 |
| 2024/12/13 | 2,481 | 2,531 | 2,478 | 2,520 | 263,300 |
| 2024/12/12 | 2,501 | 2,519 | 2,485 | 2,504 | 213,700 |
| 2024/12/11 | 2,465 | 2,498 | 2,440 | 2,483 | 177,400 |
| 2024/12/10 | 2,460 | 2,511 | 2,439 | 2,470 | 261,600 |
| 2024/12/09 | 2,438 | 2,465 | 2,398 | 2,464 | 235,200 |
| 2024/12/06 | 2,399 | 2,441 | 2,381 | 2,438 | 260,600 |
| 2024/12/05 | 2,370 | 2,393 | 2,348 | 2,380 | 208,600 |
| 2024/12/04 | 2,277 | 2,354 | 2,277 | 2,344 | 292,200 |
| 2024/12/03 | 2,239 | 2,308 | 2,237 | 2,301 | 302,500 |
| 2024/12/02 | 2,199 | 2,249 | 2,164 | 2,239 | 388,000 |
| 2024/11/29 | 2,054 | 2,209 | 2,046 | 2,198 | 1,066,000 |
| 2024/11/28 | 1,924 | 1,941 | 1,920 | 1,930 | 83,300 |
| 2024/11/27 | 1,951 | 1,952 | 1,907 | 1,921 | 132,300 |
| 2024/11/26 | 1,940 | 1,954 | 1,934 | 1,948 | 84,000 |
| 2024/11/25 | 1,939 | 1,939 | 1,924 | 1,927 | 78,400 |
| 2024/11/22 | 1,912 | 1,937 | 1,910 | 1,932 | 57,000 |
| 2024/11/21 | 1,918 | 1,926 | 1,901 | 1,909 | 78,900 |
| 2024/11/20 | 1,929 | 1,940 | 1,918 | 1,918 | 67,500 |
| 2024/11/19 | 1,948 | 1,963 | 1,928 | 1,931 | 78,600 |
| 2024/11/18 | 1,933 | 1,965 | 1,933 | 1,947 | 110,400 |
| 2024/11/15 | 1,927 | 1,950 | 1,927 | 1,933 | 60,400 |
| 2024/11/14 | 1,950 | 1,963 | 1,923 | 1,923 | 92,700 |
| 2024/11/13 | 1,928 | 1,966 | 1,926 | 1,946 | 113,700 |
| 2024/11/12 | 1,928 | 1,956 | 1,923 | 1,935 | 115,700 |
| 2024/11/11 | 1,930 | 1,930 | 1,914 | 1,918 | 98,600 |
| 2024/11/08 | 1,965 | 1,974 | 1,934 | 1,934 | 105,900 |
| 2024/11/07 | 1,943 | 1,978 | 1,934 | 1,964 | 146,200 |
| 2024/11/06 | 1,929 | 1,940 | 1,903 | 1,903 | 159,900 |
| 2024/11/05 | 1,917 | 1,931 | 1,900 | 1,929 | 111,900 |
| 2024/11/01 | 1,925 | 1,932 | 1,909 | 1,911 | 108,800 |
| 2024/10/31 | 1,949 | 1,950 | 1,926 | 1,931 | 114,600 |
| 2024/10/30 | 1,961 | 1,972 | 1,943 | 1,943 | 236,500 |
| 2024/10/29 | 1,952 | 1,963 | 1,943 | 1,959 | 63,600 |
| 2024/10/28 | 1,930 | 1,963 | 1,924 | 1,952 | 68,500 |
| 2024/10/25 | 1,960 | 1,964 | 1,923 | 1,934 | 82,600 |
| 2024/10/24 | 1,961 | 1,980 | 1,953 | 1,976 | 94,700 |
| 2024/10/23 | 2,000 | 2,006 | 1,973 | 1,973 | 106,700 |
| 2024/10/22 | 2,038 | 2,044 | 2,005 | 2,005 | 70,300 |
| 2024/10/21 | 2,066 | 2,072 | 2,037 | 2,044 | 78,200 |
| 2024/10/18 | 2,099 | 2,099 | 2,064 | 2,065 | 66,400 |
| 2024/10/17 | 2,105 | 2,109 | 2,075 | 2,080 | 63,500 |
| 2024/10/16 | 2,091 | 2,105 | 2,075 | 2,085 | 74,200 |
| 2024/10/15 | 2,141 | 2,141 | 2,090 | 2,102 | 106,300 |
| 2024/10/11 | 2,145 | 2,152 | 2,123 | 2,123 | 125,200 |
| 2024/10/10 | 2,161 | 2,161 | 2,109 | 2,142 | 148,500 |
| 2024/10/09 | 2,125 | 2,180 | 2,125 | 2,161 | 215,900 |
| 2024/10/08 | 2,066 | 2,110 | 2,063 | 2,100 | 152,400 |
| 2024/10/07 | 2,104 | 2,106 | 2,064 | 2,083 | 241,200 |
| 2024/10/04 | 2,015 | 2,063 | 2,000 | 2,058 | 553,300 |