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
2025/11/04 2,700 2,735 2,681 2,713 107,200
2025/10/31 2,690 2,709 2,685 2,709 101,200
2025/10/30 2,677 2,700 2,677 2,690 238,600
2025/10/29 2,734 2,735 2,677 2,677 157,100
2025/10/28 2,795 2,795 2,734 2,735 144,700
2025/10/27 2,794 2,826 2,794 2,802 88,100
2025/10/24 2,800 2,800 2,782 2,785 79,500
2025/10/23 2,786 2,810 2,786 2,793 101,900
2025/10/22 2,764 2,799 2,764 2,786 129,900
2025/10/21 2,722 2,759 2,715 2,744 95,200
2025/10/20 2,734 2,741 2,715 2,725 116,400
2025/10/17 2,671 2,695 2,667 2,686 83,400
2025/10/16 2,699 2,711 2,671 2,677 89,200
2025/10/15 2,709 2,711 2,674 2,690 111,300
2025/10/14 2,680 2,694 2,648 2,672 284,100
2025/10/10 2,705 2,712 2,685 2,701 175,400
2025/10/09 2,738 2,755 2,704 2,723 194,000
2025/10/08 2,761 2,791 2,730 2,738 225,500
2025/10/07 2,737 2,744 2,682 2,741 283,500
2025/10/06 2,729 2,740 2,692 2,716 515,000
2025/10/03 2,710 2,744 2,702 2,729 290,900
2025/10/02 2,765 2,775 2,698 2,698 237,700
2025/10/01 2,810 2,827 2,756 2,763 254,500
2025/09/30 2,905 2,905 2,855 2,855 131,800
2025/09/29 2,938 2,946 2,887 2,909 103,500
2025/09/26 2,895 2,935 2,895 2,926 187,500
2025/09/25 2,872 2,895 2,872 2,879 159,400
2025/09/24 2,872 2,898 2,854 2,890 172,700
2025/09/22 2,917 2,917 2,865 2,873 130,300
2025/09/19 2,928 2,959 2,885 2,904 263,700
2025/09/18 2,957 2,957 2,924 2,930 124,000
2025/09/17 2,990 2,996 2,946 2,967 154,700
2025/09/16 3,010 3,040 2,996 3,010 156,300
2025/09/12 3,100 3,105 3,035 3,050 158,400
2025/09/11 3,090 3,100 3,065 3,095 96,000
2025/09/10 3,055 3,100 3,055 3,085 82,300
2025/09/09 3,080 3,110 3,055 3,075 122,200
2025/09/08 3,080 3,110 3,060 3,085 180,600
2025/09/05 3,090 3,100 3,035 3,100 131,900
2025/09/04 3,120 3,130 3,080 3,090 168,700
2025/09/03 3,090 3,135 3,070 3,105 210,300
2025/09/02 3,055 3,075 3,040 3,065 107,100
2025/09/01 3,035 3,040 3,015 3,040 100,500
2025/08/29 3,070 3,090 3,000 3,030 124,100
2025/08/28 2,991 3,055 2,961 3,035 590,900
2025/08/27 2,988 3,050 2,961 3,020 880,400
2025/08/26 2,956 2,998 2,955 2,978 361,600
2025/08/25 2,980 3,010 2,958 2,967 357,700
2025/08/22 2,969 3,000 2,949 2,983 378,300
2025/08/21 2,926 2,963 2,910 2,950 374,700
2025/08/20 2,954 2,955 2,922 2,940 211,600
2025/08/19 2,932 2,943 2,918 2,938 260,900
2025/08/18 2,863 2,904 2,862 2,900 211,500
2025/08/15 2,874 2,879 2,851 2,873 151,100
2025/08/14 2,870 2,879 2,848 2,872 192,400
2025/08/13 2,880 2,895 2,856 2,886 172,800
2025/08/12 2,888 2,893 2,855 2,874 206,100
2025/08/08 2,868 2,888 2,856 2,876 150,800
2025/08/07 2,868 2,881 2,852 2,865 186,800
2025/08/06 2,823 2,869 2,822 2,869 128,800
2025/08/05 2,819 2,834 2,803 2,803 114,000
2025/08/04 2,800 2,815 2,778 2,804 179,300
2025/08/01 2,799 2,830 2,785 2,824 145,800
2025/07/31 2,738 2,783 2,732 2,783 197,100
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

このページの先頭へ