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 |
|---|---|---|---|---|---|
| 2024/07/22 | 2,282 | 2,296 | 2,254 | 2,267 | 62,100 |
| 2024/07/19 | 2,261 | 2,282 | 2,251 | 2,282 | 68,200 |
| 2024/07/18 | 2,287 | 2,306 | 2,263 | 2,268 | 96,300 |
| 2024/07/17 | 2,248 | 2,287 | 2,244 | 2,287 | 76,700 |
| 2024/07/16 | 2,296 | 2,296 | 2,241 | 2,243 | 108,400 |
| 2024/07/12 | 2,323 | 2,337 | 2,271 | 2,285 | 157,700 |
| 2024/07/11 | 2,302 | 2,338 | 2,288 | 2,337 | 292,700 |
| 2024/07/10 | 2,248 | 2,302 | 2,248 | 2,280 | 205,400 |
| 2024/07/09 | 2,244 | 2,268 | 2,204 | 2,248 | 343,000 |
| 2024/07/08 | 2,251 | 2,269 | 2,200 | 2,232 | 408,300 |
| 2024/07/05 | 2,252 | 2,279 | 2,190 | 2,190 | 613,900 |
| 2024/07/04 | 2,276 | 2,324 | 2,217 | 2,230 | 1,105,900 |
| 2024/07/03 | 2,022 | 2,046 | 2,012 | 2,026 | 197,500 |
| 2024/07/02 | 2,062 | 2,067 | 2,023 | 2,027 | 117,900 |
| 2024/07/01 | 2,110 | 2,115 | 2,055 | 2,065 | 163,700 |
| 2024/06/28 | 2,122 | 2,122 | 2,092 | 2,108 | 65,500 |
| 2024/06/27 | 2,102 | 2,134 | 2,102 | 2,119 | 101,700 |
| 2024/06/26 | 2,115 | 2,126 | 2,103 | 2,107 | 66,900 |
| 2024/06/25 | 2,082 | 2,126 | 2,080 | 2,120 | 115,100 |
| 2024/06/24 | 2,073 | 2,101 | 2,071 | 2,087 | 111,800 |
| 2024/06/21 | 2,084 | 2,115 | 2,069 | 2,071 | 87,900 |
| 2024/06/20 | 2,089 | 2,101 | 2,068 | 2,085 | 69,300 |
| 2024/06/19 | 2,048 | 2,086 | 2,031 | 2,072 | 109,600 |
| 2024/06/18 | 2,024 | 2,036 | 2,009 | 2,033 | 62,100 |
| 2024/06/17 | 2,034 | 2,034 | 1,986 | 2,004 | 100,200 |
| 2024/06/14 | 1,975 | 2,032 | 1,974 | 2,031 | 117,200 |
| 2024/06/13 | 2,009 | 2,009 | 1,980 | 1,980 | 123,400 |
| 2024/06/12 | 2,004 | 2,016 | 1,996 | 1,996 | 108,900 |
| 2024/06/11 | 2,056 | 2,060 | 2,005 | 2,005 | 96,300 |
| 2024/06/10 | 2,025 | 2,053 | 2,015 | 2,050 | 106,900 |
| 2024/06/07 | 1,990 | 2,013 | 1,990 | 2,007 | 199,100 |
| 2024/06/06 | 2,124 | 2,142 | 1,987 | 1,987 | 496,000 |
| 2024/06/05 | 2,140 | 2,190 | 2,132 | 2,161 | 158,500 |
| 2024/06/04 | 2,149 | 2,166 | 2,119 | 2,159 | 82,500 |
| 2024/06/03 | 2,130 | 2,150 | 2,120 | 2,145 | 82,700 |
| 2024/05/31 | 2,077 | 2,126 | 2,077 | 2,118 | 83,100 |
| 2024/05/30 | 2,030 | 2,061 | 2,006 | 2,057 | 89,300 |
| 2024/05/29 | 2,084 | 2,102 | 2,041 | 2,041 | 92,600 |
| 2024/05/28 | 2,105 | 2,111 | 2,074 | 2,083 | 67,200 |
| 2024/05/27 | 2,085 | 2,101 | 2,061 | 2,101 | 48,700 |
| 2024/05/24 | 2,062 | 2,082 | 2,058 | 2,067 | 56,700 |
| 2024/05/23 | 2,085 | 2,089 | 2,058 | 2,084 | 52,300 |
| 2024/05/22 | 2,068 | 2,078 | 2,063 | 2,072 | 51,800 |
| 2024/05/21 | 2,100 | 2,112 | 2,077 | 2,078 | 58,700 |
| 2024/05/20 | 2,069 | 2,089 | 2,065 | 2,081 | 80,300 |
| 2024/05/17 | 2,055 | 2,079 | 2,050 | 2,060 | 84,100 |
| 2024/05/16 | 2,094 | 2,094 | 2,045 | 2,062 | 96,700 |
| 2024/05/15 | 2,094 | 2,104 | 2,080 | 2,094 | 77,000 |
| 2024/05/14 | 2,091 | 2,097 | 2,063 | 2,084 | 78,400 |
| 2024/05/13 | 2,110 | 2,125 | 2,083 | 2,107 | 75,100 |
| 2024/05/10 | 2,124 | 2,124 | 2,097 | 2,113 | 42,700 |
| 2024/05/09 | 2,103 | 2,122 | 2,085 | 2,111 | 75,500 |
| 2024/05/08 | 2,175 | 2,175 | 2,104 | 2,106 | 89,900 |
| 2024/05/07 | 2,145 | 2,182 | 2,136 | 2,178 | 122,900 |
| 2024/05/02 | 2,077 | 2,137 | 2,077 | 2,129 | 118,000 |
| 2024/05/01 | 2,087 | 2,099 | 2,067 | 2,077 | 65,800 |
| 2024/04/30 | 2,120 | 2,123 | 2,058 | 2,083 | 213,400 |
| 2024/04/26 | 2,112 | 2,116 | 2,078 | 2,116 | 147,500 |
| 2024/04/25 | 2,161 | 2,161 | 2,118 | 2,120 | 88,200 |
| 2024/04/24 | 2,165 | 2,180 | 2,150 | 2,161 | 98,000 |
| 2024/04/23 | 2,105 | 2,160 | 2,094 | 2,149 | 144,600 |
| 2024/04/22 | 2,072 | 2,097 | 2,064 | 2,095 | 66,000 |
| 2024/04/19 | 2,068 | 2,068 | 2,019 | 2,050 | 117,100 |
| 2024/04/18 | 2,050 | 2,078 | 2,048 | 2,072 | 79,800 |
| 2024/04/17 | 2,057 | 2,063 | 2,018 | 2,033 | 87,300 |
| 2024/04/16 | 2,076 | 2,082 | 2,035 | 2,043 | 130,400 |
| 2024/04/15 | 2,078 | 2,105 | 2,072 | 2,094 | 86,100 |
| 2024/04/12 | 2,089 | 2,122 | 2,073 | 2,112 | 130,700 |
| 2024/04/11 | 2,081 | 2,125 | 2,058 | 2,101 | 91,500 |
| 2024/04/10 | 2,084 | 2,109 | 2,082 | 2,097 | 134,500 |
| 2024/04/09 | 2,150 | 2,151 | 2,076 | 2,083 | 194,400 |
| 2024/04/08 | 2,150 | 2,150 | 2,086 | 2,141 | 327,200 |
| 2024/04/05 | 2,039 | 2,070 | 2,012 | 2,061 | 250,800 |
| 2024/04/04 | 2,037 | 2,097 | 1,978 | 2,074 | 512,600 |
| 2024/04/03 | 2,095 | 2,132 | 2,079 | 2,087 | 257,000 |
| 2024/04/02 | 2,140 | 2,144 | 2,060 | 2,072 | 295,400 |
| 2024/04/01 | 2,180 | 2,220 | 2,127 | 2,134 | 217,400 |
| 2024/03/29 | 2,100 | 2,153 | 2,085 | 2,148 | 164,000 |
| 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 |