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
2020/12/30 1,263 1,268 1,236 1,253 92,400
2020/12/29 1,250 1,264 1,239 1,263 88,300
2020/12/28 1,260 1,266 1,225 1,235 195,200
2020/12/25 1,220 1,263 1,220 1,257 158,300
2020/12/24 1,217 1,236 1,209 1,218 149,100
2020/12/23 1,250 1,251 1,214 1,225 228,200
2020/12/22 1,304 1,304 1,245 1,245 140,100
2020/12/21 1,280 1,308 1,270 1,307 192,000
2020/12/18 1,237 1,277 1,232 1,276 197,700
2020/12/17 1,280 1,280 1,225 1,229 215,800
2020/12/16 1,256 1,281 1,253 1,267 251,500
2020/12/15 1,265 1,279 1,246 1,260 318,600
2020/12/14 1,274 1,297 1,263 1,285 176,900
2020/12/11 1,294 1,302 1,273 1,280 221,400
2020/12/10 1,312 1,325 1,298 1,301 90,000
2020/12/09 1,300 1,312 1,293 1,312 102,100
2020/12/08 1,323 1,325 1,302 1,304 68,500
2020/12/07 1,345 1,354 1,309 1,309 111,000
2020/12/04 1,363 1,384 1,344 1,351 116,300
2020/12/03 1,320 1,373 1,310 1,370 168,900
2020/12/02 1,314 1,351 1,304 1,331 236,500
2020/12/01 1,292 1,317 1,292 1,314 235,400
2020/11/30 1,326 1,335 1,282 1,282 261,000
2020/11/27 1,329 1,353 1,318 1,331 268,600
2020/11/26 1,325 1,341 1,315 1,324 176,700
2020/11/25 1,348 1,354 1,334 1,337 203,800
2020/11/24 1,310 1,340 1,310 1,330 180,100
2020/11/20 1,299 1,305 1,278 1,298 161,000
2020/11/19 1,344 1,346 1,291 1,299 194,300
2020/11/18 1,370 1,378 1,350 1,351 57,400
2020/11/17 1,353 1,387 1,346 1,376 121,100
2020/11/16 1,324 1,357 1,314 1,343 169,400
2020/11/13 1,324 1,336 1,296 1,310 266,600
2020/11/12 1,357 1,375 1,336 1,342 304,900
2020/11/11 1,460 1,460 1,370 1,376 520,300
2020/11/10 1,450 1,493 1,425 1,441 335,700
2020/11/09 1,430 1,444 1,389 1,404 151,400
2020/11/06 1,408 1,434 1,373 1,425 196,600
2020/11/05 1,318 1,414 1,280 1,413 380,700
2020/11/04 1,365 1,379 1,351 1,369 167,000
2020/11/02 1,329 1,358 1,308 1,337 144,600
2020/10/30 1,350 1,354 1,311 1,323 113,100
2020/10/29 1,330 1,367 1,329 1,355 113,800
2020/10/28 1,376 1,376 1,342 1,353 127,000
2020/10/27 1,369 1,384 1,331 1,384 172,300
2020/10/26 1,388 1,398 1,372 1,396 125,300
2020/10/23 1,380 1,398 1,351 1,397 96,700
2020/10/22 1,351 1,379 1,345 1,379 74,200
2020/10/21 1,348 1,381 1,348 1,366 98,100
2020/10/20 1,360 1,371 1,342 1,348 64,200
2020/10/19 1,332 1,373 1,322 1,363 153,500
2020/10/16 1,308 1,340 1,305 1,317 101,900
2020/10/15 1,330 1,341 1,308 1,311 87,400
2020/10/14 1,368 1,371 1,321 1,329 174,600
2020/10/13 1,401 1,419 1,393 1,395 119,900
2020/10/12 1,370 1,417 1,344 1,414 132,500
2020/10/09 1,399 1,401 1,366 1,382 178,500
2020/10/08 1,397 1,401 1,378 1,382 103,200
2020/10/07 1,385 1,399 1,355 1,393 143,900
2020/10/06 1,387 1,404 1,376 1,400 101,100
2020/10/05 1,385 1,412 1,373 1,387 138,600
2020/10/02 1,420 1,428 1,364 1,372 199,300
2020/09/30 1,473 1,480 1,418 1,418 125,400
2020/09/29 1,469 1,481 1,431 1,475 122,300
2020/09/28 1,430 1,471 1,419 1,468 185,100
2020/09/25 1,394 1,421 1,385 1,415 245,800
2020/09/24 1,422 1,433 1,377 1,381 156,000
2020/09/23 1,437 1,437 1,403 1,418 132,100
2020/09/18 1,477 1,477 1,447 1,453 152,900
2020/09/17 1,463 1,478 1,446 1,460 119,500
2020/09/16 1,449 1,479 1,437 1,470 162,900
2020/09/15 1,450 1,450 1,404 1,421 241,500
2020/09/14 1,481 1,500 1,453 1,461 143,600
2020/09/11 1,448 1,503 1,435 1,483 210,600
2020/09/10 1,455 1,469 1,438 1,455 110,900
2020/09/09 1,465 1,482 1,446 1,456 168,000
2020/09/08 1,510 1,520 1,478 1,500 176,300
2020/09/07 1,491 1,509 1,464 1,509 164,200
2020/09/04 1,476 1,510 1,463 1,502 122,300
2020/09/03 1,501 1,527 1,487 1,496 207,800
2020/09/02 1,526 1,530 1,469 1,496 291,600
2020/09/01 1,548 1,549 1,517 1,530 161,800
2020/08/31 1,600 1,620 1,552 1,554 178,100
2020/08/28 1,638 1,662 1,563 1,588 187,700
2020/08/27 1,632 1,644 1,621 1,622 94,700
2020/08/26 1,607 1,652 1,599 1,650 114,600
2020/08/25 1,658 1,687 1,621 1,624 139,100
2020/08/24 1,647 1,656 1,612 1,638 59,500
2020/08/21 1,640 1,661 1,629 1,647 97,000
2020/08/20 1,625 1,639 1,598 1,634 117,500
2020/08/19 1,575 1,625 1,550 1,625 146,900
2020/08/18 1,563 1,588 1,538 1,580 141,500
2020/08/17 1,567 1,603 1,547 1,573 151,700
2020/08/14 1,556 1,580 1,533 1,572 173,100
2020/08/13 1,598 1,648 1,549 1,571 249,400
2020/08/12 1,497 1,555 1,469 1,547 198,100
2020/08/11 1,450 1,497 1,417 1,495 221,600
2020/08/07 1,416 1,440 1,351 1,421 371,600
2020/08/06 1,405 1,500 1,320 1,420 745,800
2020/08/05 1,302 1,305 1,272 1,285 148,400
2020/08/04 1,255 1,310 1,255 1,303 193,700
2020/08/03 1,239 1,267 1,225 1,241 104,400
2020/07/31 1,260 1,262 1,213 1,238 150,400
2020/07/30 1,317 1,324 1,243 1,256 187,800
2020/07/29 1,366 1,366 1,317 1,328 106,100
2020/07/28 1,401 1,408 1,374 1,381 138,300
2020/07/27 1,396 1,398 1,362 1,398 104,400
2020/07/22 1,422 1,438 1,396 1,409 73,600
2020/07/21 1,435 1,435 1,399 1,428 122,900
2020/07/20 1,450 1,450 1,395 1,433 91,600
2020/07/17 1,497 1,497 1,448 1,455 85,700
2020/07/16 1,493 1,522 1,480 1,497 68,600
2020/07/15 1,484 1,510 1,473 1,493 111,400
2020/07/14 1,454 1,463 1,434 1,463 70,300
2020/07/13 1,448 1,483 1,434 1,471 110,400
2020/07/10 1,485 1,485 1,417 1,420 206,300
2020/07/09 1,554 1,554 1,501 1,501 115,400
2020/07/08 1,570 1,599 1,554 1,554 69,500
2020/07/07 1,596 1,614 1,548 1,580 128,900
2020/07/06 1,498 1,599 1,498 1,596 202,800
2020/07/03 1,498 1,529 1,471 1,496 171,400
2020/07/02 1,545 1,567 1,513 1,514 140,700
2020/07/01 1,634 1,641 1,539 1,548 215,300
2020/06/30 1,670 1,686 1,632 1,639 175,500
2020/06/29 1,680 1,680 1,621 1,645 145,000
2020/06/26 1,701 1,719 1,670 1,684 180,500
2020/06/25 1,674 1,691 1,658 1,670 229,700
2020/06/24 1,618 1,702 1,618 1,676 261,000
2020/06/23 1,598 1,630 1,584 1,610 181,600
2020/06/22 1,555 1,586 1,524 1,575 195,700
2020/06/19 1,610 1,610 1,550 1,563 190,100
2020/06/18 1,624 1,626 1,572 1,600 102,500
2020/06/17 1,680 1,685 1,627 1,639 173,600
2020/06/16 1,618 1,682 1,616 1,674 260,400
2020/06/15 1,622 1,622 1,539 1,539 287,000
2020/06/12 1,559 1,625 1,550 1,607 285,700
2020/06/11 1,670 1,687 1,636 1,639 213,100
2020/06/10 1,672 1,690 1,654 1,673 124,900
2020/06/09 1,740 1,741 1,670 1,694 103,600
2020/06/08 1,672 1,726 1,653 1,709 140,900
2020/06/05 1,642 1,642 1,602 1,638 114,400
2020/06/04 1,650 1,655 1,590 1,630 192,800
2020/06/03 1,630 1,646 1,589 1,628 200,200
2020/06/02 1,565 1,620 1,553 1,611 252,000
2020/06/01 1,558 1,589 1,513 1,537 192,000
2020/05/29 1,601 1,639 1,560 1,567 327,600
2020/05/28 1,585 1,635 1,573 1,616 335,300
2020/05/27 1,516 1,559 1,481 1,541 282,600
2020/05/26 1,419 1,512 1,411 1,505 357,700
2020/05/25 1,340 1,400 1,335 1,393 184,100
2020/05/22 1,301 1,327 1,288 1,327 166,800
2020/05/21 1,349 1,351 1,302 1,309 186,400
2020/05/20 1,340 1,353 1,304 1,349 287,900
2020/05/19 1,349 1,383 1,307 1,349 326,300
2020/05/18 1,301 1,328 1,274 1,325 218,200
2020/05/15 1,390 1,394 1,302 1,322 285,600
2020/05/14 1,371 1,411 1,345 1,353 358,300
2020/05/13 1,398 1,399 1,341 1,353 490,600
2020/05/12 1,387 1,426 1,347 1,410 537,900
2020/05/11 1,255 1,359 1,243 1,358 541,300
2020/05/08 1,320 1,329 1,234 1,239 561,700
2020/05/07 1,233 1,277 1,218 1,277 270,500
2020/05/01 1,271 1,275 1,222 1,238 206,300
2020/04/30 1,270 1,324 1,269 1,275 227,300
2020/04/28 1,259 1,259 1,225 1,243 188,100
2020/04/27 1,208 1,251 1,193 1,226 225,800
2020/04/24 1,227 1,229 1,200 1,204 154,700
2020/04/23 1,231 1,238 1,202 1,227 215,300
2020/04/22 1,241 1,244 1,204 1,210 214,900
2020/04/21 1,250 1,276 1,232 1,273 219,100
2020/04/20 1,257 1,284 1,224 1,265 380,300
2020/04/17 1,260 1,319 1,246 1,287 197,200
2020/04/16 1,254 1,263 1,237 1,254 193,000
2020/04/15 1,318 1,320 1,261 1,272 209,600
2020/04/14 1,290 1,325 1,257 1,316 246,300
2020/04/13 1,311 1,354 1,292 1,301 197,600
2020/04/10 1,341 1,351 1,262 1,324 221,700
2020/04/09 1,313 1,351 1,269 1,343 203,200
2020/04/08 1,248 1,344 1,200 1,334 286,900
2020/04/07 1,342 1,378 1,300 1,344 153,100
2020/04/06 1,246 1,334 1,171 1,312 328,500
2020/04/03 1,356 1,372 1,287 1,306 181,700
2020/04/02 1,411 1,425 1,337 1,349 146,600
2020/04/01 1,480 1,503 1,431 1,455 168,800
2020/03/31 1,526 1,566 1,492 1,507 146,300
2020/03/30 1,602 1,622 1,496 1,566 233,500
2020/03/27 1,716 1,736 1,618 1,721 236,200
2020/03/26 1,656 1,673 1,592 1,636 187,000
2020/03/25 1,687 1,687 1,608 1,679 154,000
2020/03/24 1,480 1,576 1,473 1,567 194,100
2020/03/23 1,440 1,479 1,371 1,451 222,700
2020/03/19 1,547 1,554 1,418 1,439 286,000
2020/03/18 1,615 1,644 1,553 1,555 234,700
2020/03/17 1,491 1,635 1,481 1,616 177,000
2020/03/16 1,596 1,625 1,550 1,554 156,900
2020/03/13 1,484 1,587 1,473 1,548 325,400
2020/03/12 1,686 1,686 1,596 1,616 199,500
2020/03/11 1,763 1,769 1,696 1,697 168,600
2020/03/10 1,706 1,800 1,641 1,780 154,600
2020/03/09 1,845 1,847 1,731 1,746 174,000
2020/03/06 1,954 1,971 1,874 1,882 122,100
2020/03/05 2,031 2,031 1,978 1,987 124,500
2020/03/04 2,027 2,068 2,020 2,031 67,600
2020/03/03 2,145 2,175 2,064 2,064 182,700
2020/03/02 1,990 2,115 1,990 2,099 149,700
2020/02/28 2,039 2,061 1,999 2,013 176,400
2020/02/27 2,120 2,136 2,076 2,089 127,700
2020/02/26 2,130 2,165 2,083 2,159 131,500
2020/02/25 2,182 2,193 2,140 2,161 151,400
2020/02/21 2,324 2,346 2,301 2,306 83,400
2020/02/20 2,328 2,363 2,314 2,324 84,100
2020/02/19 2,361 2,375 2,338 2,350 99,600
2020/02/18 2,391 2,404 2,350 2,361 113,700
2020/02/17 2,435 2,469 2,394 2,459 117,700
2020/02/14 2,482 2,500 2,463 2,472 83,300
2020/02/13 2,492 2,506 2,466 2,488 82,200
2020/02/12 2,523 2,528 2,466 2,494 100,400
2020/02/10 2,552 2,555 2,518 2,523 113,600
2020/02/07 2,625 2,625 2,555 2,599 102,300
2020/02/06 2,629 2,709 2,623 2,644 214,200
2020/02/05 2,565 2,629 2,531 2,619 242,400
2020/02/04 2,624 2,640 2,500 2,596 431,600
2020/02/03 2,350 2,357 2,301 2,324 181,900
2020/01/31 2,380 2,413 2,371 2,412 120,700
2020/01/30 2,429 2,429 2,377 2,382 111,500
2020/01/29 2,415 2,439 2,414 2,425 89,600
2020/01/28 2,448 2,448 2,415 2,426 85,100
2020/01/27 2,434 2,463 2,401 2,449 139,900
2020/01/24 2,557 2,559 2,482 2,484 125,300
2020/01/23 2,601 2,601 2,560 2,571 102,500
2020/01/22 2,623 2,636 2,607 2,616 73,600
2020/01/21 2,616 2,647 2,611 2,615 62,200
2020/01/20 2,635 2,638 2,619 2,628 83,400
2020/01/17 2,660 2,672 2,634 2,638 92,700
2020/01/16 2,640 2,654 2,611 2,650 81,500
2020/01/15 2,638 2,672 2,625 2,642 88,300
2020/01/14 2,630 2,649 2,610 2,645 135,200
2020/01/10 2,670 2,671 2,620 2,620 103,500
2020/01/09 2,669 2,697 2,650 2,672 115,100
2020/01/08 2,650 2,663 2,609 2,646 129,300
2020/01/07 2,684 2,699 2,645 2,653 104,200
2020/01/06 2,680 2,695 2,658 2,683 100,300

このページの先頭へ