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(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
2024/03/28 2,127 2,127 2,072 2,087 93,500
2024/03/27 2,083 2,128 2,083 2,122 133,600
2024/03/26 2,069 2,081 2,040 2,074 73,100
2024/03/25 2,045 2,113 2,044 2,069 142,800
2024/03/22 2,037 2,045 2,015 2,037 102,800
2024/03/21 2,029 2,042 2,025 2,036 88,500
2024/03/19 1,998 2,039 1,996 2,017 112,900
2024/03/18 1,970 1,994 1,960 1,986 69,600
2024/03/15 1,940 1,956 1,933 1,945 64,100
2024/03/14 1,920 1,947 1,911 1,947 82,600
2024/03/13 1,915 1,922 1,888 1,906 80,900
2024/03/12 1,898 1,926 1,884 1,926 101,500
2024/03/11 1,904 1,930 1,895 1,913 101,000
2024/03/08 1,887 1,917 1,884 1,906 129,900
2024/03/07 1,945 1,945 1,885 1,902 108,200
2024/03/06 1,873 1,924 1,872 1,918 178,700
2024/03/05 1,888 1,893 1,861 1,879 101,700
2024/03/04 1,888 1,917 1,880 1,893 177,600
2024/03/01 1,900 1,909 1,877 1,887 147,500
2024/02/29 1,995 1,998 1,924 1,932 199,200
2024/02/28 1,960 2,000 1,953 1,977 251,900
2024/02/27 1,970 1,995 1,965 1,979 376,800
2024/02/26 1,968 1,978 1,948 1,965 240,800
2024/02/22 1,984 1,994 1,958 1,976 210,500
2024/02/21 2,006 2,015 1,975 1,998 173,600
2024/02/20 1,978 1,992 1,967 1,978 121,900
2024/02/19 1,909 1,973 1,909 1,970 162,700
2024/02/16 1,912 1,930 1,899 1,914 139,700
2024/02/15 1,948 1,953 1,880 1,882 167,300
2024/02/14 1,968 1,987 1,932 1,948 160,600
2024/02/13 1,945 1,974 1,930 1,972 202,200
2024/02/09 1,963 1,985 1,932 1,932 157,800
2024/02/08 1,982 1,990 1,927 1,945 275,400
2024/02/07 2,000 2,019 1,979 1,990 332,600
2024/02/06 2,000 2,029 1,975 1,990 842,100
2024/02/05 1,780 1,789 1,773 1,783 147,500
2024/02/02 1,746 1,758 1,730 1,750 65,100
2024/02/01 1,750 1,756 1,741 1,745 55,800
2024/01/31 1,740 1,759 1,733 1,758 59,000
2024/01/30 1,760 1,760 1,742 1,743 75,000
2024/01/29 1,743 1,761 1,742 1,761 74,700
2024/01/26 1,742 1,743 1,720 1,720 74,300
2024/01/25 1,705 1,736 1,705 1,736 55,000
2024/01/24 1,735 1,735 1,695 1,708 78,900
2024/01/23 1,736 1,745 1,724 1,736 78,900
2024/01/22 1,699 1,735 1,695 1,730 66,700
2024/01/19 1,708 1,708 1,690 1,690 40,900
2024/01/18 1,694 1,699 1,689 1,694 45,300
2024/01/17 1,700 1,720 1,690 1,690 64,200
2024/01/16 1,721 1,721 1,686 1,691 91,600
2024/01/15 1,701 1,726 1,698 1,723 57,400
2024/01/12 1,703 1,718 1,692 1,696 53,900
2024/01/11 1,723 1,727 1,703 1,703 78,600
2024/01/10 1,720 1,721 1,708 1,713 61,500
2024/01/09 1,719 1,726 1,702 1,718 68,200
2024/01/05 1,702 1,717 1,693 1,695 62,500
2024/01/04 1,698 1,703 1,660 1,702 67,900
2023/12/29 1,675 1,681 1,662 1,680 74,700
2023/12/28 1,659 1,670 1,649 1,670 61,100
2023/12/27 1,639 1,658 1,635 1,658 81,600
2023/12/26 1,666 1,666 1,630 1,636 74,800
2023/12/25 1,680 1,694 1,656 1,666 80,400
2023/12/22 1,660 1,680 1,660 1,674 71,800
2023/12/21 1,671 1,684 1,661 1,662 74,900
2023/12/20 1,703 1,707 1,693 1,698 46,500
2023/12/19 1,699 1,702 1,681 1,698 56,100
2023/12/18 1,687 1,687 1,653 1,683 61,700
2023/12/15 1,700 1,713 1,691 1,696 89,200
2023/12/14 1,715 1,727 1,685 1,692 70,000
2023/12/13 1,681 1,721 1,678 1,711 105,900
2023/12/12 1,679 1,685 1,663 1,681 96,600
2023/12/11 1,650 1,672 1,638 1,671 74,700
2023/12/08 1,655 1,666 1,621 1,633 98,400
2023/12/07 1,664 1,674 1,648 1,649 91,600
2023/12/06 1,640 1,671 1,635 1,669 195,900
2023/12/05 1,655 1,664 1,636 1,639 79,800
2023/12/04 1,635 1,671 1,632 1,663 117,500
2023/12/01 1,639 1,650 1,631 1,640 76,700
2023/11/30 1,620 1,633 1,594 1,630 121,100
2023/11/29 1,630 1,641 1,615 1,629 84,400
2023/11/28 1,608 1,626 1,600 1,626 111,300
2023/11/27 1,590 1,609 1,589 1,599 64,100
2023/11/24 1,591 1,603 1,586 1,591 71,600
2023/11/22 1,572 1,608 1,572 1,591 100,200
2023/11/21 1,570 1,580 1,561 1,572 53,500
2023/11/20 1,576 1,594 1,568 1,568 67,200
2023/11/17 1,565 1,581 1,563 1,580 69,400
2023/11/16 1,575 1,580 1,558 1,565 78,900
2023/11/15 1,576 1,603 1,576 1,586 88,100
2023/11/14 1,597 1,607 1,572 1,575 74,800
2023/11/13 1,640 1,640 1,596 1,600 94,200
2023/11/10 1,634 1,646 1,610 1,641 96,900
2023/11/09 1,600 1,642 1,584 1,642 292,100
2023/11/08 1,562 1,583 1,529 1,537 161,100
2023/11/07 1,518 1,560 1,512 1,550 323,300
2023/11/06 1,588 1,605 1,576 1,598 190,800
2023/11/02 1,581 1,608 1,545 1,555 147,800
2023/11/01 1,570 1,573 1,550 1,561 114,300
2023/10/31 1,524 1,552 1,511 1,552 105,500
2023/10/30 1,542 1,544 1,521 1,521 273,500
2023/10/27 1,536 1,553 1,522 1,553 107,000
2023/10/26 1,527 1,532 1,510 1,518 61,300
2023/10/25 1,515 1,538 1,515 1,527 61,800
2023/10/24 1,518 1,525 1,490 1,514 87,400
2023/10/23 1,532 1,539 1,516 1,518 72,300
2023/10/20 1,535 1,545 1,527 1,532 105,500
2023/10/19 1,546 1,552 1,535 1,538 54,500
2023/10/18 1,571 1,571 1,542 1,562 76,300
2023/10/17 1,573 1,580 1,535 1,546 69,000
2023/10/16 1,570 1,574 1,539 1,544 81,700
2023/10/13 1,605 1,616 1,579 1,580 73,500
2023/10/12 1,643 1,643 1,603 1,615 113,800
2023/10/11 1,630 1,659 1,628 1,632 96,700
2023/10/10 1,623 1,628 1,604 1,619 121,200
2023/10/06 1,599 1,610 1,586 1,604 117,400
2023/10/05 1,545 1,594 1,545 1,586 178,400
2023/10/04 1,570 1,570 1,535 1,541 158,300
2023/10/03 1,648 1,648 1,601 1,602 110,200
2023/10/02 1,653 1,698 1,644 1,652 139,500
2023/09/29 1,641 1,683 1,628 1,640 133,900
2023/09/28 1,657 1,657 1,625 1,631 163,100
2023/09/27 1,677 1,687 1,657 1,680 209,800
2023/09/26 1,706 1,712 1,690 1,690 181,500
2023/09/25 1,662 1,689 1,656 1,681 119,400
2023/09/22 1,651 1,673 1,647 1,661 109,900
2023/09/21 1,681 1,684 1,654 1,661 181,500
2023/09/20 1,713 1,713 1,669 1,669 171,600
2023/09/19 1,705 1,713 1,694 1,713 114,200
2023/09/15 1,719 1,719 1,701 1,711 96,200
2023/09/14 1,710 1,715 1,689 1,710 79,200
2023/09/13 1,718 1,718 1,700 1,712 88,400
2023/09/12 1,681 1,722 1,677 1,712 126,700
2023/09/11 1,669 1,682 1,653 1,664 71,200
2023/09/08 1,668 1,673 1,658 1,663 86,000
2023/09/07 1,690 1,698 1,672 1,674 89,900
2023/09/06 1,711 1,737 1,688 1,688 155,800
2023/09/05 1,668 1,686 1,652 1,686 142,900
2023/09/04 1,646 1,673 1,646 1,665 118,700
2023/09/01 1,624 1,639 1,619 1,639 140,400
2023/08/31 1,602 1,622 1,602 1,619 121,100
2023/08/30 1,591 1,613 1,587 1,606 91,200
2023/08/29 1,591 1,606 1,583 1,588 81,900
2023/08/28 1,596 1,597 1,574 1,583 88,000
2023/08/25 1,580 1,592 1,572 1,586 74,500
2023/08/24 1,601 1,604 1,593 1,599 85,100
2023/08/23 1,572 1,620 1,572 1,618 88,700
2023/08/22 1,591 1,591 1,571 1,588 93,300
2023/08/21 1,607 1,614 1,592 1,593 93,100
2023/08/18 1,637 1,640 1,602 1,609 165,400
2023/08/17 1,660 1,672 1,641 1,671 138,300
2023/08/16 1,633 1,667 1,633 1,661 141,000
2023/08/15 1,631 1,647 1,625 1,646 83,000
2023/08/14 1,675 1,682 1,630 1,631 109,600
2023/08/10 1,634 1,670 1,625 1,664 140,400
2023/08/09 1,630 1,637 1,607 1,634 141,700
2023/08/08 1,658 1,658 1,627 1,630 145,400
2023/08/07 1,627 1,647 1,615 1,647 195,600
2023/08/04 1,660 1,661 1,607 1,632 469,900
2023/08/03 1,723 1,723 1,695 1,697 171,900
2023/08/02 1,740 1,758 1,720 1,725 94,300
2023/08/01 1,754 1,763 1,742 1,756 75,900
2023/07/31 1,771 1,779 1,747 1,759 138,800
2023/07/28 1,736 1,743 1,717 1,743 102,000
2023/07/27 1,740 1,750 1,721 1,746 81,900
2023/07/26 1,758 1,758 1,724 1,730 124,200
2023/07/25 1,779 1,784 1,756 1,762 94,900
2023/07/24 1,775 1,787 1,760 1,769 134,200
2023/07/21 1,774 1,774 1,753 1,773 78,600
2023/07/20 1,785 1,801 1,768 1,772 121,200
2023/07/19 1,755 1,792 1,755 1,783 140,700
2023/07/18 1,750 1,768 1,727 1,746 155,300
2023/07/14 1,796 1,802 1,726 1,741 265,500
2023/07/13 1,800 1,809 1,760 1,776 179,500
2023/07/12 1,775 1,815 1,758 1,795 216,600
2023/07/11 1,720 1,769 1,720 1,738 200,400
2023/07/10 1,717 1,719 1,691 1,709 175,100
2023/07/07 1,633 1,725 1,607 1,715 410,700
2023/07/06 1,625 1,644 1,611 1,628 123,300
2023/07/05 1,629 1,634 1,619 1,625 104,800
2023/07/04 1,654 1,660 1,630 1,635 147,600
2023/07/03 1,673 1,688 1,650 1,651 186,900
2023/06/30 1,640 1,676 1,637 1,649 173,000
2023/06/29 1,603 1,644 1,599 1,644 133,600
2023/06/28 1,595 1,602 1,583 1,602 102,300
2023/06/27 1,565 1,580 1,564 1,579 73,700
2023/06/26 1,566 1,582 1,546 1,566 87,600
2023/06/23 1,592 1,601 1,561 1,569 101,200
2023/06/22 1,590 1,607 1,580 1,592 95,600
2023/06/21 1,539 1,594 1,539 1,590 232,400
2023/06/20 1,530 1,538 1,519 1,534 77,600
2023/06/19 1,532 1,544 1,527 1,541 89,500
2023/06/16 1,543 1,543 1,518 1,527 135,000
2023/06/15 1,527 1,550 1,520 1,539 129,600
2023/06/14 1,527 1,531 1,515 1,529 72,000
2023/06/13 1,522 1,528 1,517 1,517 74,500
2023/06/12 1,500 1,520 1,494 1,517 93,700
2023/06/09 1,489 1,498 1,482 1,493 128,700
2023/06/08 1,496 1,511 1,472 1,479 139,500
2023/06/07 1,510 1,517 1,489 1,490 153,800
2023/06/06 1,501 1,516 1,495 1,505 174,700

このページの先頭へ