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
2018/12/28 1,521 1,550 1,483 1,517 186,800
2018/12/27 1,398 1,497 1,382 1,466 224,400
2018/12/26 1,326 1,380 1,300 1,322 165,100
2018/12/25 1,360 1,390 1,290 1,295 632,900
2018/12/21 1,452 1,457 1,382 1,420 290,700
2018/12/20 1,520 1,520 1,421 1,485 274,200
2018/12/19 1,563 1,589 1,535 1,553 152,300
2018/12/18 1,656 1,660 1,563 1,593 171,900
2018/12/17 1,642 1,680 1,641 1,668 91,000
2018/12/14 1,654 1,674 1,639 1,674 131,500
2018/12/13 1,628 1,660 1,625 1,649 126,100
2018/12/12 1,608 1,669 1,608 1,628 114,600
2018/12/11 1,686 1,716 1,605 1,632 278,000
2018/12/10 1,710 1,745 1,683 1,724 154,700
2018/12/07 1,833 1,846 1,759 1,760 169,200
2018/12/06 1,838 1,852 1,823 1,843 103,800
2018/12/05 1,867 1,912 1,837 1,854 86,900
2018/12/04 1,922 1,949 1,898 1,898 116,600
2018/12/03 1,998 1,998 1,922 1,941 118,700
2018/11/30 1,855 1,998 1,855 1,975 288,500
2018/11/29 1,925 1,929 1,853 1,855 90,900
2018/11/28 1,855 1,903 1,818 1,899 182,700
2018/11/27 1,865 1,870 1,813 1,822 261,100
2018/11/26 1,956 1,964 1,852 1,874 211,300
2018/11/22 2,055 2,083 1,969 1,971 156,900
2018/11/21 2,001 2,133 2,001 2,083 103,500
2018/11/20 2,021 2,071 2,010 2,020 118,200
2018/11/19 2,071 2,099 2,040 2,054 101,300
2018/11/16 2,230 2,243 2,060 2,096 176,700
2018/11/15 2,265 2,279 2,232 2,252 52,600
2018/11/14 2,311 2,349 2,276 2,278 103,800
2018/11/13 2,282 2,340 2,265 2,278 72,100
2018/11/12 2,296 2,345 2,290 2,311 49,000
2018/11/09 2,310 2,348 2,289 2,296 112,400
2018/11/08 2,325 2,349 2,310 2,342 95,200
2018/11/07 2,326 2,337 2,301 2,319 83,000
2018/11/06 2,408 2,421 2,350 2,354 108,800
2018/11/05 2,360 2,456 2,260 2,456 166,900
2018/11/02 2,401 2,422 2,273 2,347 168,500
2018/11/01 2,550 2,560 2,407 2,424 125,900
2018/10/31 2,639 2,675 2,572 2,600 810,900
2018/10/30 2,445 2,640 2,389 2,639 452,000
2018/10/29 2,450 2,516 2,432 2,482 212,800
2018/10/26 2,600 2,603 2,428 2,456 214,000
2018/10/25 2,594 2,615 2,553 2,562 180,800
2018/10/24 2,670 2,709 2,643 2,665 133,300
2018/10/23 2,670 2,710 2,670 2,671 108,100
2018/10/22 2,661 2,710 2,661 2,699 94,800
2018/10/19 2,673 2,699 2,644 2,690 131,200
2018/10/18 2,650 2,721 2,630 2,696 390,300
2018/10/17 2,568 2,594 2,535 2,581 156,900
2018/10/16 2,561 2,609 2,561 2,567 93,300
2018/10/15 2,579 2,627 2,561 2,574 117,700
2018/10/12 2,530 2,601 2,521 2,585 170,600
2018/10/11 2,561 2,594 2,537 2,559 250,600
2018/10/10 2,615 2,667 2,600 2,661 238,400
2018/10/09 2,598 2,648 2,597 2,648 186,600
2018/10/05 2,590 2,610 2,582 2,591 103,500
2018/10/04 2,550 2,611 2,550 2,610 243,200
2018/10/03 2,500 2,574 2,500 2,570 459,000
2018/10/02 2,536 2,550 2,508 2,530 473,700
2018/10/01 2,700 2,702 2,551 2,585 518,100
2018/09/28 2,755 2,779 2,600 2,680 2,875,100

このページの先頭へ