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 |