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
2019/12/30 2,680 2,712 2,660 2,691 79,900
2019/12/27 2,669 2,693 2,646 2,683 120,100
2019/12/26 2,697 2,697 2,620 2,650 206,800
2019/12/25 2,729 2,729 2,658 2,685 192,200
2019/12/24 2,814 2,825 2,765 2,771 117,400
2019/12/23 2,880 2,892 2,825 2,825 99,200
2019/12/20 2,839 2,894 2,839 2,871 166,600
2019/12/19 2,803 2,854 2,800 2,837 85,700
2019/12/18 2,851 2,852 2,790 2,813 85,300
2019/12/17 2,788 2,856 2,757 2,847 156,000
2019/12/16 2,798 2,832 2,771 2,777 72,900
2019/12/13 2,881 2,885 2,793 2,794 159,300
2019/12/12 2,878 2,888 2,841 2,846 103,300
2019/12/11 2,882 2,883 2,840 2,881 79,900
2019/12/10 2,869 2,899 2,851 2,880 172,200
2019/12/09 2,870 2,873 2,818 2,873 132,200
2019/12/06 2,827 2,880 2,815 2,867 157,500
2019/12/05 2,795 2,841 2,773 2,823 104,000
2019/12/04 2,735 2,792 2,721 2,792 164,800
2019/12/03 2,756 2,757 2,725 2,730 108,100
2019/12/02 2,788 2,803 2,764 2,766 100,100
2019/11/29 2,787 2,833 2,781 2,783 157,400
2019/11/28 2,821 2,821 2,770 2,779 166,500
2019/11/27 2,883 2,883 2,821 2,828 142,900
2019/11/26 2,893 2,895 2,849 2,867 174,900
2019/11/25 2,900 2,919 2,869 2,871 270,400
2019/11/22 2,830 2,914 2,830 2,890 312,900
2019/11/21 2,825 2,846 2,812 2,841 149,300
2019/11/20 2,817 2,852 2,810 2,844 153,000
2019/11/19 2,814 2,866 2,798 2,855 295,600
2019/11/18 2,840 2,853 2,810 2,817 245,200
2019/11/15 2,842 2,880 2,827 2,846 214,500
2019/11/14 2,860 2,896 2,822 2,828 211,500
2019/11/13 2,890 2,899 2,843 2,853 207,400
2019/11/12 2,835 2,900 2,818 2,900 306,600
2019/11/11 2,851 2,920 2,843 2,910 591,800
2019/11/08 2,859 2,876 2,796 2,830 506,900
2019/11/07 2,700 2,847 2,700 2,822 1,122,700
2019/11/06 2,523 2,599 2,500 2,577 267,900
2019/11/05 2,495 2,512 2,454 2,508 119,100
2019/11/01 2,463 2,489 2,437 2,447 105,000
2019/10/31 2,455 2,523 2,455 2,509 110,100
2019/10/30 2,495 2,505 2,444 2,483 270,600
2019/10/29 2,494 2,499 2,469 2,495 96,300
2019/10/28 2,473 2,513 2,463 2,481 129,500
2019/10/25 2,439 2,471 2,419 2,441 102,700
2019/10/24 2,487 2,487 2,394 2,412 155,000
2019/10/23 2,466 2,487 2,436 2,486 121,000
2019/10/21 2,474 2,474 2,438 2,445 129,400
2019/10/18 2,475 2,497 2,437 2,450 109,100
2019/10/17 2,419 2,472 2,395 2,458 114,500
2019/10/16 2,430 2,475 2,406 2,412 127,100
2019/10/15 2,444 2,444 2,388 2,398 140,900
2019/10/11 2,453 2,473 2,391 2,396 123,600
2019/10/10 2,486 2,486 2,406 2,433 112,700
2019/10/09 2,489 2,497 2,429 2,467 105,900
2019/10/08 2,485 2,499 2,455 2,492 145,700
2019/10/07 2,464 2,464 2,410 2,458 100,700
2019/10/04 2,430 2,445 2,389 2,440 145,700
2019/10/03 2,450 2,504 2,402 2,431 209,700
2019/10/02 2,521 2,598 2,507 2,571 148,800
2019/10/01 2,476 2,526 2,476 2,511 107,600
2019/09/30 2,507 2,520 2,456 2,476 120,100
2019/09/27 2,548 2,612 2,527 2,557 191,300
2019/09/26 2,550 2,580 2,522 2,534 182,300
2019/09/25 2,531 2,545 2,501 2,527 79,800
2019/09/24 2,501 2,582 2,501 2,520 171,100
2019/09/20 2,522 2,549 2,478 2,479 176,500
2019/09/19 2,365 2,528 2,365 2,522 349,800
2019/09/18 2,384 2,396 2,350 2,365 90,600
2019/09/17 2,400 2,443 2,370 2,384 103,000
2019/09/13 2,425 2,450 2,391 2,401 112,900
2019/09/12 2,450 2,455 2,411 2,411 99,500
2019/09/11 2,420 2,465 2,420 2,457 155,900
2019/09/10 2,414 2,422 2,356 2,420 121,600
2019/09/09 2,331 2,427 2,331 2,417 247,400
2019/09/06 2,358 2,387 2,312 2,319 94,300
2019/09/05 2,274 2,365 2,274 2,361 199,000
2019/09/04 2,234 2,254 2,213 2,230 86,600
2019/09/03 2,224 2,281 2,213 2,254 86,100
2019/09/02 2,250 2,275 2,226 2,228 107,000
2019/08/30 2,250 2,286 2,237 2,280 134,400
2019/08/29 2,242 2,253 2,221 2,247 65,900
2019/08/28 2,273 2,274 2,225 2,237 73,400
2019/08/27 2,250 2,291 2,238 2,262 94,400
2019/08/26 2,189 2,242 2,189 2,232 92,800
2019/08/23 2,243 2,271 2,230 2,262 68,900
2019/08/22 2,301 2,301 2,241 2,259 101,400
2019/08/21 2,309 2,309 2,260 2,291 99,800
2019/08/20 2,287 2,314 2,255 2,308 125,500
2019/08/19 2,305 2,308 2,246 2,281 156,400
2019/08/16 2,335 2,371 2,320 2,322 109,500
2019/08/15 2,333 2,396 2,329 2,369 208,700
2019/08/14 2,310 2,431 2,304 2,375 375,300
2019/08/13 2,237 2,258 2,208 2,230 130,800
2019/08/09 2,331 2,348 2,217 2,287 241,100
2019/08/08 2,301 2,382 2,301 2,332 295,300
2019/08/07 2,237 2,360 2,237 2,335 427,700
2019/08/06 2,097 2,234 2,058 2,234 783,300
2019/08/05 2,050 2,053 1,954 2,013 236,800
2019/08/02 2,140 2,142 2,022 2,050 223,000
2019/08/01 2,170 2,210 2,162 2,188 116,300
2019/07/31 2,196 2,210 2,168 2,170 150,200
2019/07/30 2,143 2,210 2,143 2,206 210,500
2019/07/29 2,191 2,207 2,126 2,143 93,000
2019/07/26 2,175 2,183 2,127 2,143 149,400
2019/07/25 2,120 2,184 2,112 2,170 94,700
2019/07/24 2,106 2,143 2,082 2,125 94,300
2019/07/23 2,063 2,107 2,063 2,101 82,600
2019/07/22 2,065 2,101 2,021 2,084 117,500
2019/07/19 2,005 2,115 2,005 2,075 180,000
2019/07/18 2,120 2,130 1,990 2,000 281,500
2019/07/17 2,135 2,195 2,135 2,170 134,700
2019/07/16 2,163 2,224 2,125 2,135 168,100
2019/07/12 2,145 2,205 2,145 2,150 228,400
2019/07/11 2,072 2,171 2,070 2,145 250,500
2019/07/10 2,000 2,053 1,997 2,040 78,500
2019/07/09 2,015 2,057 2,010 2,017 81,900
2019/07/08 2,014 2,014 1,988 2,003 116,300
2019/07/05 2,037 2,041 2,001 2,018 118,900
2019/07/04 2,074 2,089 2,018 2,037 191,400
2019/07/03 2,125 2,125 2,067 2,069 72,300
2019/07/02 2,098 2,142 2,077 2,130 98,200
2019/07/01 2,085 2,099 2,060 2,096 53,100
2019/06/28 2,102 2,110 2,044 2,063 89,600
2019/06/27 2,052 2,093 2,045 2,074 54,300
2019/06/26 2,070 2,078 2,043 2,051 96,300
2019/06/25 2,071 2,138 2,062 2,092 150,600
2019/06/24 2,085 2,097 2,040 2,040 75,400
2019/06/21 2,120 2,129 2,065 2,089 111,100
2019/06/20 2,108 2,112 2,080 2,108 54,400
2019/06/19 2,100 2,119 2,087 2,117 52,100
2019/06/18 2,130 2,145 2,076 2,078 89,300
2019/06/17 2,140 2,140 2,100 2,112 99,500
2019/06/14 2,192 2,192 2,138 2,146 93,000
2019/06/13 2,222 2,252 2,160 2,166 111,300
2019/06/12 2,252 2,265 2,220 2,253 92,000
2019/06/11 2,202 2,270 2,199 2,261 108,400
2019/06/10 2,224 2,260 2,178 2,196 96,100
2019/06/07 2,175 2,211 2,115 2,207 168,200
2019/06/06 2,177 2,212 2,159 2,172 104,800
2019/06/05 2,222 2,222 2,159 2,175 120,100
2019/06/04 2,150 2,200 2,141 2,180 110,400
2019/06/03 2,150 2,172 2,119 2,147 133,500
2019/05/31 2,300 2,308 2,201 2,205 307,800
2019/05/30 2,327 2,353 2,262 2,320 204,500
2019/05/29 2,330 2,375 2,312 2,342 112,700
2019/05/28 2,373 2,396 2,326 2,357 630,300
2019/05/27 2,323 2,353 2,305 2,326 70,400
2019/05/24 2,290 2,357 2,289 2,343 169,500
2019/05/23 2,336 2,364 2,281 2,307 198,900
2019/05/22 2,360 2,387 2,297 2,338 267,800
2019/05/21 2,373 2,467 2,339 2,372 450,800
2019/05/20 2,374 2,388 2,305 2,323 129,100
2019/05/17 2,397 2,423 2,357 2,412 236,800
2019/05/16 2,309 2,370 2,279 2,366 211,600
2019/05/15 2,300 2,349 2,257 2,339 158,800
2019/05/14 2,285 2,326 2,264 2,296 186,500
2019/05/13 2,400 2,400 2,332 2,335 146,300
2019/05/10 2,435 2,475 2,390 2,421 406,500
2019/05/09 2,351 2,458 2,332 2,437 928,600
2019/05/08 2,187 2,187 2,070 2,128 199,400
2019/05/07 2,134 2,250 2,128 2,212 307,800
2019/04/26 2,208 2,215 2,132 2,149 241,800
2019/04/25 2,100 2,268 2,100 2,208 623,700
2019/04/24 2,098 2,133 2,080 2,104 170,400
2019/04/23 2,075 2,139 2,070 2,108 207,900
2019/04/22 2,015 2,116 2,011 2,103 125,600
2019/04/19 2,021 2,059 2,017 2,040 108,800
2019/04/18 2,087 2,088 2,026 2,031 156,100
2019/04/17 2,151 2,180 2,091 2,093 110,300
2019/04/16 2,124 2,169 2,124 2,159 108,300
2019/04/15 2,094 2,155 2,094 2,131 133,200
2019/04/12 2,067 2,131 2,067 2,091 125,400
2019/04/11 2,061 2,097 2,040 2,083 141,500
2019/04/10 2,115 2,116 2,072 2,073 153,400
2019/04/09 2,121 2,175 2,114 2,161 112,900
2019/04/08 2,145 2,213 2,132 2,159 136,900
2019/04/05 2,100 2,149 2,087 2,148 109,500
2019/04/04 2,161 2,164 2,101 2,106 151,300
2019/04/03 2,145 2,204 2,145 2,192 90,900
2019/04/02 2,248 2,260 2,144 2,167 134,800
2019/04/01 2,225 2,278 2,221 2,247 84,700
2019/03/29 2,232 2,268 2,215 2,223 122,800
2019/03/28 2,253 2,253 2,152 2,194 116,000
2019/03/27 2,229 2,268 2,201 2,250 122,900
2019/03/26 2,250 2,304 2,240 2,282 181,300
2019/03/25 2,249 2,262 2,218 2,236 184,600
2019/03/22 2,300 2,319 2,274 2,296 74,200
2019/03/20 2,307 2,345 2,264 2,310 101,400
2019/03/19 2,203 2,325 2,200 2,305 215,600
2019/03/18 2,227 2,252 2,173 2,213 199,000
2019/03/15 2,180 2,236 2,137 2,222 883,000
2019/03/14 2,000 2,072 2,000 2,062 103,600
2019/03/13 2,050 2,091 1,988 1,999 170,400
2019/03/12 2,023 2,087 2,023 2,069 93,800
2019/03/11 1,991 2,043 1,979 2,019 70,100
2019/03/08 2,043 2,060 1,975 1,984 116,400
2019/03/07 2,045 2,083 2,024 2,072 107,400
2019/03/06 2,040 2,052 2,003 2,034 94,400
2019/03/05 1,975 2,045 1,950 2,039 120,400
2019/03/04 2,017 2,024 1,975 1,995 54,000
2019/03/01 2,000 2,003 1,959 1,978 129,700
2019/02/28 2,090 2,090 1,991 2,002 168,000
2019/02/27 2,050 2,136 2,041 2,070 191,200
2019/02/26 2,146 2,150 2,051 2,062 182,400
2019/02/25 2,096 2,189 2,080 2,160 284,600
2019/02/22 2,030 2,049 2,004 2,007 123,800
2019/02/21 2,005 2,052 2,005 2,041 82,100
2019/02/20 2,056 2,062 2,005 2,027 120,600
2019/02/19 2,113 2,114 2,046 2,086 131,000
2019/02/18 2,001 2,100 1,998 2,085 268,100
2019/02/15 1,916 1,976 1,916 1,961 117,700
2019/02/14 1,958 1,966 1,926 1,930 53,200
2019/02/13 1,970 1,980 1,919 1,929 108,100
2019/02/12 1,922 1,986 1,922 1,978 132,600
2019/02/08 1,920 1,982 1,907 1,921 145,600
2019/02/07 1,868 1,948 1,850 1,943 193,700
2019/02/06 1,800 1,880 1,799 1,880 237,500
2019/02/05 1,675 1,844 1,660 1,822 418,100
2019/02/04 1,551 1,650 1,551 1,650 186,500
2019/02/01 1,532 1,555 1,518 1,551 90,100
2019/01/31 1,547 1,596 1,518 1,532 203,100
2019/01/30 1,542 1,565 1,507 1,507 186,300
2019/01/29 1,556 1,557 1,517 1,524 96,100
2019/01/28 1,578 1,588 1,535 1,539 112,700
2019/01/25 1,553 1,560 1,531 1,540 67,800
2019/01/24 1,530 1,564 1,530 1,541 44,600
2019/01/23 1,567 1,567 1,528 1,553 84,500
2019/01/22 1,599 1,605 1,568 1,575 36,900
2019/01/21 1,579 1,640 1,563 1,599 134,900
2019/01/18 1,519 1,545 1,519 1,542 41,900
2019/01/17 1,545 1,546 1,502 1,519 83,800
2019/01/16 1,558 1,570 1,532 1,545 73,000
2019/01/15 1,558 1,587 1,551 1,553 63,700
2019/01/11 1,574 1,605 1,571 1,577 54,300
2019/01/10 1,541 1,600 1,541 1,569 52,400
2019/01/09 1,566 1,579 1,523 1,576 167,400
2019/01/08 1,595 1,615 1,555 1,569 142,300
2019/01/07 1,567 1,616 1,567 1,596 149,200
2019/01/04 1,490 1,548 1,481 1,546 107,200

このページの先頭へ