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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,170 | 3,205 | 3,155 | 3,205 | 164,900 |
| 2026/02/09 | 3,195 | 3,195 | 3,130 | 3,145 | 204,600 |
| 2026/02/06 | 3,190 | 3,190 | 3,145 | 3,165 | 179,300 |
| 2026/02/05 | 3,160 | 3,170 | 3,125 | 3,140 | 159,000 |
| 2026/02/04 | 3,115 | 3,125 | 3,100 | 3,110 | 133,000 |
| 2026/02/03 | 3,105 | 3,125 | 3,085 | 3,115 | 111,200 |
| 2026/02/02 | 3,160 | 3,165 | 3,105 | 3,105 | 187,500 |
| 2026/01/30 | 3,100 | 3,135 | 3,080 | 3,135 | 105,700 |
| 2026/01/29 | 3,050 | 3,075 | 3,015 | 3,070 | 139,400 |
| 2026/01/28 | 3,080 | 3,085 | 3,055 | 3,070 | 125,300 |
| 2026/01/27 | 3,095 | 3,095 | 3,065 | 3,075 | 110,500 |
| 2026/01/26 | 3,075 | 3,100 | 3,065 | 3,095 | 132,300 |
| 2026/01/23 | 3,080 | 3,085 | 3,060 | 3,060 | 144,100 |
| 2026/01/22 | 3,055 | 3,120 | 3,050 | 3,105 | 161,700 |
| 2026/01/21 | 3,055 | 3,060 | 3,020 | 3,030 | 106,700 |
| 2026/01/20 | 3,055 | 3,070 | 3,035 | 3,055 | 155,000 |
| 2026/01/19 | 3,075 | 3,090 | 3,060 | 3,070 | 115,700 |
| 2026/01/16 | 3,090 | 3,095 | 3,060 | 3,095 | 148,600 |
| 2026/01/15 | 3,090 | 3,120 | 3,085 | 3,100 | 170,100 |
| 2026/01/14 | 3,090 | 3,105 | 3,065 | 3,065 | 188,400 |
| 2026/01/13 | 3,145 | 3,150 | 3,060 | 3,090 | 230,600 |
| 2026/01/09 | 3,120 | 3,195 | 3,100 | 3,130 | 278,100 |
| 2026/01/08 | 3,070 | 3,115 | 3,040 | 3,050 | 239,800 |
| 2026/01/07 | 3,030 | 3,060 | 3,020 | 3,035 | 195,800 |
| 2026/01/06 | 3,045 | 3,080 | 3,025 | 3,045 | 218,900 |
| 2026/01/05 | 3,080 | 3,090 | 3,025 | 3,045 | 272,900 |
| 2025/12/30 | 3,115 | 3,150 | 3,095 | 3,095 | 132,300 |
| 2025/12/29 | 3,095 | 3,130 | 3,075 | 3,110 | 111,300 |
| 2025/12/26 | 3,085 | 3,110 | 3,075 | 3,095 | 91,000 |
| 2025/12/25 | 3,050 | 3,080 | 3,035 | 3,080 | 40,800 |
| 2025/12/24 | 3,085 | 3,085 | 3,030 | 3,035 | 77,400 |
| 2025/12/23 | 3,115 | 3,135 | 3,085 | 3,085 | 93,700 |
| 2025/12/22 | 3,130 | 3,140 | 3,100 | 3,125 | 133,000 |
| 2025/12/19 | 3,060 | 3,140 | 3,055 | 3,120 | 198,700 |
| 2025/12/18 | 3,040 | 3,075 | 3,025 | 3,055 | 103,800 |
| 2025/12/17 | 3,025 | 3,035 | 3,000 | 3,015 | 68,500 |
| 2025/12/16 | 3,045 | 3,045 | 3,015 | 3,020 | 61,500 |
| 2025/12/15 | 3,015 | 3,045 | 2,998 | 3,045 | 73,200 |
| 2025/12/12 | 2,965 | 2,985 | 2,956 | 2,980 | 132,000 |
| 2025/12/11 | 2,990 | 2,999 | 2,939 | 2,947 | 143,900 |
| 2025/12/10 | 2,999 | 3,020 | 2,989 | 3,005 | 68,400 |
| 2025/12/09 | 3,005 | 3,015 | 2,972 | 2,981 | 73,900 |
| 2025/12/08 | 2,984 | 3,025 | 2,983 | 3,010 | 67,300 |
| 2025/12/05 | 2,984 | 2,999 | 2,964 | 2,973 | 82,100 |
| 2025/12/04 | 2,976 | 3,005 | 2,974 | 2,991 | 89,800 |
| 2025/12/03 | 2,979 | 2,994 | 2,960 | 2,978 | 88,500 |
| 2025/12/02 | 2,990 | 2,994 | 2,960 | 2,968 | 94,800 |
| 2025/12/01 | 3,025 | 3,025 | 2,966 | 2,980 | 100,300 |
| 2025/11/28 | 3,040 | 3,060 | 3,025 | 3,030 | 131,200 |
| 2025/11/27 | 3,035 | 3,040 | 3,015 | 3,025 | 76,800 |
| 2025/11/26 | 3,015 | 3,040 | 3,015 | 3,035 | 83,700 |
| 2025/11/25 | 2,965 | 3,005 | 2,949 | 3,000 | 129,500 |
| 2025/11/21 | 2,900 | 2,980 | 2,900 | 2,958 | 149,400 |
| 2025/11/20 | 2,860 | 2,905 | 2,860 | 2,889 | 92,400 |
| 2025/11/19 | 2,855 | 2,882 | 2,845 | 2,859 | 102,200 |
| 2025/11/18 | 2,866 | 2,904 | 2,852 | 2,855 | 102,300 |
| 2025/11/17 | 2,900 | 2,900 | 2,845 | 2,890 | 180,500 |
| 2025/11/14 | 2,835 | 2,863 | 2,830 | 2,851 | 81,600 |
| 2025/11/13 | 2,840 | 2,858 | 2,834 | 2,840 | 64,000 |
| 2025/11/12 | 2,804 | 2,848 | 2,801 | 2,836 | 120,700 |
| 2025/11/11 | 2,786 | 2,797 | 2,767 | 2,790 | 100,600 |
| 2025/11/10 | 2,777 | 2,782 | 2,764 | 2,780 | 85,400 |
| 2025/11/07 | 2,719 | 2,767 | 2,718 | 2,767 | 79,900 |
| 2025/11/06 | 2,708 | 2,737 | 2,705 | 2,724 | 70,200 |
| 2025/11/05 | 2,713 | 2,729 | 2,682 | 2,698 | 119,200 |
| 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 |