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 |
|---|---|---|---|---|---|
| 2026/08/14 | 1,614 | 1,637 | 1,610 | 1,630 | 384,900 |
| 2026/08/13 | 1,622 | 1,633 | 1,609 | 1,614 | 579,100 |
| 2026/08/12 | 1,603 | 1,625 | 1,603 | 1,624 | 495,100 |
| 2026/08/10 | 1,604 | 1,610 | 1,590 | 1,604 | 521,500 |
| 2026/08/07 | 1,608 | 1,611 | 1,592 | 1,606 | 392,300 |
| 2026/08/06 | 1,576 | 1,596 | 1,575 | 1,596 | 375,300 |
| 2026/08/05 | 1,589 | 1,596 | 1,578 | 1,578 | 297,400 |
| 2026/08/04 | 1,603 | 1,603 | 1,588 | 1,591 | 222,200 |
| 2026/08/03 | 1,600 | 1,607 | 1,579 | 1,597 | 335,700 |
| 2026/07/31 | 1,620 | 1,628 | 1,602 | 1,605 | 327,900 |
| 2026/07/30 | 1,649 | 1,654 | 1,629 | 1,645 | 281,400 |
| 2026/07/29 | 1,650 | 1,662 | 1,628 | 1,654 | 257,100 |
| 2026/07/28 | 1,625 | 1,642 | 1,617 | 1,636 | 261,000 |
| 2026/07/27 | 1,607 | 1,619 | 1,604 | 1,617 | 245,700 |
| 2026/07/24 | 1,581 | 1,590 | 1,573 | 1,588 | 261,000 |
| 2026/07/23 | 1,600 | 1,604 | 1,590 | 1,591 | 185,400 |
| 2026/07/22 | 1,615 | 1,615 | 1,597 | 1,601 | 226,600 |
| 2026/07/21 | 1,610 | 1,635 | 1,610 | 1,617 | 168,200 |
| 2026/07/17 | 1,627 | 1,644 | 1,597 | 1,607 | 223,100 |
| 2026/07/16 | 1,636 | 1,648 | 1,629 | 1,629 | 163,100 |
| 2026/07/15 | 1,632 | 1,638 | 1,623 | 1,627 | 173,600 |
| 2026/07/14 | 1,613 | 1,623 | 1,608 | 1,611 | 176,300 |
| 2026/07/13 | 1,607 | 1,614 | 1,587 | 1,600 | 202,600 |
| 2026/07/10 | 1,609 | 1,613 | 1,587 | 1,590 | 296,100 |
| 2026/07/09 | 1,630 | 1,643 | 1,610 | 1,612 | 273,800 |
| 2026/07/08 | 1,662 | 1,669 | 1,630 | 1,637 | 274,900 |
| 2026/07/07 | 1,675 | 1,675 | 1,644 | 1,660 | 320,600 |
| 2026/07/06 | 1,672 | 1,699 | 1,640 | 1,666 | 713,800 |
| 2026/07/03 | 1,600 | 1,609 | 1,587 | 1,598 | 259,600 |
| 2026/07/02 | 1,584 | 1,594 | 1,575 | 1,585 | 252,200 |
| 2026/07/01 | 1,594 | 1,596 | 1,559 | 1,568 | 259,200 |
| 2026/06/30 | 1,610 | 1,622 | 1,594 | 1,597 | 220,500 |
| 2026/06/29 | 1,583 | 1,600 | 1,578 | 1,600 | 312,800 |
| 2026/06/26 | 1,570 | 1,578 | 1,558 | 1,577 | 264,500 |
| 2026/06/25 | 1,576 | 1,586 | 1,565 | 1,572 | 199,100 |
| 2026/06/24 | 1,551 | 1,572 | 1,551 | 1,562 | 238,700 |
| 2026/06/23 | 1,533 | 1,549 | 1,525 | 1,544 | 260,700 |
| 2026/06/22 | 1,533 | 1,554 | 1,530 | 1,542 | 217,600 |
| 2026/06/19 | 1,505 | 1,536 | 1,501 | 1,533 | 385,100 |
| 2026/06/18 | 1,500 | 1,514 | 1,489 | 1,505 | 247,600 |
| 2026/06/17 | 1,516 | 1,536 | 1,507 | 1,509 | 180,100 |
| 2026/06/16 | 1,530 | 1,530 | 1,505 | 1,518 | 182,900 |
| 2026/06/15 | 1,547 | 1,559 | 1,534 | 1,534 | 215,300 |
| 2026/06/12 | 1,533 | 1,545 | 1,527 | 1,540 | 277,400 |
| 2026/06/11 | 1,537 | 1,539 | 1,510 | 1,526 | 186,800 |
| 2026/06/10 | 1,517 | 1,548 | 1,517 | 1,535 | 246,000 |
| 2026/06/09 | 1,523 | 1,537 | 1,510 | 1,510 | 221,300 |
| 2026/06/08 | 1,495 | 1,524 | 1,494 | 1,513 | 256,200 |
| 2026/06/05 | 1,480 | 1,514 | 1,480 | 1,499 | 237,000 |
| 2026/06/04 | 1,473 | 1,482 | 1,460 | 1,477 | 320,300 |
| 2026/06/03 | 1,434 | 1,468 | 1,434 | 1,468 | 365,000 |
| 2026/06/02 | 1,454 | 1,454 | 1,434 | 1,441 | 345,900 |
| 2026/06/01 | 1,490 | 1,490 | 1,446 | 1,457 | 464,600 |
| 2026/05/29 | 1,494 | 1,517 | 1,490 | 1,490 | 180,700 |
| 2026/05/28 | 1,500 | 1,509 | 1,490 | 1,499 | 252,300 |
| 2026/05/27 | 1,490 | 1,496 | 1,481 | 1,490 | 229,300 |
| 2026/05/26 | 1,490 | 1,504 | 1,480 | 1,480 | 262,700 |
| 2026/05/25 | 1,507 | 1,507 | 1,480 | 1,493 | 405,400 |
| 2026/05/22 | 1,505 | 1,508 | 1,496 | 1,504 | 232,300 |
| 2026/05/21 | 1,511 | 1,517 | 1,491 | 1,508 | 389,200 |
| 2026/05/20 | 1,541 | 1,541 | 1,496 | 1,504 | 246,800 |
| 2026/05/19 | 1,518 | 1,540 | 1,518 | 1,540 | 216,000 |
| 2026/05/18 | 1,516 | 1,517 | 1,499 | 1,511 | 252,500 |
| 2026/05/15 | 1,514 | 1,529 | 1,505 | 1,513 | 181,800 |
| 2026/05/14 | 1,515 | 1,516 | 1,497 | 1,514 | 262,800 |
| 2026/05/13 | 1,511 | 1,530 | 1,505 | 1,521 | 227,000 |
| 2026/05/12 | 1,520 | 1,522 | 1,507 | 1,511 | 166,500 |
| 2026/05/11 | 1,526 | 1,541 | 1,519 | 1,524 | 217,300 |
| 2026/05/08 | 1,515 | 1,526 | 1,498 | 1,519 | 262,300 |
| 2026/05/07 | 1,510 | 1,524 | 1,493 | 1,521 | 266,700 |
| 2026/05/01 | 1,517 | 1,517 | 1,494 | 1,505 | 303,200 |
| 2026/04/30 | 1,517 | 1,527 | 1,511 | 1,517 | 243,700 |
| 2026/04/28 | 1,510 | 1,526 | 1,505 | 1,521 | 264,100 |
| 2026/04/27 | 1,503 | 1,518 | 1,501 | 1,507 | 150,600 |
| 2026/04/24 | 1,517 | 1,524 | 1,500 | 1,500 | 187,200 |
| 2026/04/23 | 1,522 | 1,530 | 1,506 | 1,517 | 252,600 |
| 2026/04/22 | 1,545 | 1,551 | 1,524 | 1,524 | 195,200 |
| 2026/04/21 | 1,580 | 1,587 | 1,548 | 1,552 | 239,500 |
| 2026/04/20 | 1,581 | 1,583 | 1,560 | 1,574 | 251,000 |
| 2026/04/17 | 1,566 | 1,583 | 1,559 | 1,567 | 275,500 |
| 2026/04/16 | 1,555 | 1,575 | 1,555 | 1,568 | 250,300 |
| 2026/04/15 | 1,540 | 1,561 | 1,540 | 1,551 | 227,000 |
| 2026/04/14 | 1,552 | 1,564 | 1,522 | 1,535 | 352,800 |
| 2026/04/13 | 1,602 | 1,604 | 1,541 | 1,546 | 439,400 |
| 2026/04/10 | 1,629 | 1,644 | 1,606 | 1,614 | 262,700 |
| 2026/04/09 | 1,660 | 1,681 | 1,625 | 1,625 | 305,400 |
| 2026/04/08 | 1,665 | 1,675 | 1,648 | 1,675 | 354,800 |
| 2026/04/07 | 1,612 | 1,671 | 1,609 | 1,627 | 415,000 |
| 2026/04/06 | 1,546 | 1,595 | 1,533 | 1,589 | 564,500 |
| 2026/04/03 | 1,547 | 1,586 | 1,546 | 1,586 | 403,800 |
| 2026/03/27 | 1,489 | 1,499 | 1,466 | 1,488 | 479,600 |
| 2026/03/26 | 1,481 | 1,490 | 1,459 | 1,478 | 312,100 |
| 2026/03/25 | 1,477 | 1,492 | 1,470 | 1,480 | 271,100 |
| 2026/03/24 | 1,451 | 1,469 | 1,438 | 1,459 | 289,800 |
| 2026/03/23 | 1,433 | 1,437 | 1,410 | 1,421 | 368,600 |
| 2026/03/19 | 1,480 | 1,484 | 1,453 | 1,453 | 605,200 |
| 2026/03/18 | 1,476 | 1,494 | 1,474 | 1,494 | 263,300 |
| 2026/03/17 | 1,488 | 1,497 | 1,475 | 1,482 | 315,200 |
| 2026/03/16 | 1,525 | 1,525 | 1,485 | 1,485 | 492,500 |
| 2026/03/13 | 1,563 | 1,581 | 1,533 | 1,536 | 535,200 |
| 2026/03/12 | 1,594 | 1,606 | 1,580 | 1,585 | 276,500 |
| 2026/03/11 | 1,614 | 1,630 | 1,600 | 1,606 | 286,500 |
| 2026/03/10 | 1,589 | 1,607 | 1,577 | 1,589 | 245,600 |
| 2026/03/09 | 1,552 | 1,577 | 1,540 | 1,571 | 338,900 |
| 2026/03/06 | 1,570 | 1,606 | 1,559 | 1,606 | 227,200 |
| 2026/03/05 | 1,590 | 1,611 | 1,571 | 1,578 | 334,800 |
| 2026/03/04 | 1,550 | 1,565 | 1,528 | 1,557 | 498,600 |
| 2026/03/03 | 1,642 | 1,643 | 1,574 | 1,574 | 478,500 |
| 2026/03/02 | 1,622 | 1,668 | 1,606 | 1,661 | 468,100 |
| 2026/02/27 | 1,688 | 1,688 | 1,614 | 1,651 | 578,600 |
| 2026/02/26 | 1,599 | 1,663 | 1,586 | 1,650 | 1,208,700 |
| 2026/02/26 | 1 -> 2.00 分割 | ||||
| 2026/02/25 | 3,355 | 3,395 | 3,345 | 3,370 | 878,100 |
| 2026/02/24 | 3,350 | 3,375 | 3,295 | 3,340 | 554,400 |
| 2026/02/20 | 3,330 | 3,335 | 3,280 | 3,300 | 431,100 |
| 2026/02/19 | 3,255 | 3,350 | 3,235 | 3,330 | 535,300 |
| 2026/02/18 | 3,240 | 3,265 | 3,230 | 3,240 | 194,100 |
| 2026/02/17 | 3,235 | 3,275 | 3,210 | 3,240 | 234,800 |
| 2026/02/16 | 3,250 | 3,255 | 3,215 | 3,215 | 207,700 |
| 2026/02/13 | 3,240 | 3,255 | 3,200 | 3,220 | 251,800 |
| 2026/02/12 | 3,220 | 3,250 | 3,200 | 3,230 | 308,700 |
| 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 |