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
2026/10/02 1,550 1,551 1,535 1,535 287,600
2026/10/01 1,551 1,568 1,540 1,563 267,900
2026/09/30 1,571 1,571 1,550 1,561 268,500
2026/09/29 1,577 1,577 1,562 1,562 241,300
2026/09/28 1,603 1,613 1,577 1,580 287,100
2026/09/25 1,609 1,616 1,598 1,608 187,900
2026/09/24 1,597 1,609 1,594 1,602 223,600
2026/09/18 1,622 1,624 1,592 1,599 355,500
2026/09/17 1,598 1,623 1,598 1,622 206,900
2026/09/16 1,595 1,615 1,595 1,595 173,400
2026/09/15 1,600 1,608 1,592 1,599 195,000
2026/09/14 1,562 1,597 1,562 1,595 254,100
2026/09/11 1,550 1,576 1,550 1,562 262,100
2026/09/10 1,568 1,577 1,553 1,566 335,400
2026/09/09 1,580 1,585 1,565 1,569 244,700
2026/09/08 1,592 1,600 1,580 1,580 225,200
2026/09/07 1,620 1,620 1,590 1,595 273,600
2026/09/04 1,600 1,612 1,593 1,612 263,300
2026/09/03 1,608 1,616 1,599 1,611 264,100
2026/09/02 1,636 1,636 1,601 1,601 311,100
2026/09/01 1,629 1,641 1,622 1,639 264,300
2026/08/31 1,665 1,665 1,610 1,627 349,200
2026/08/28 1,632 1,658 1,625 1,656 1,449,900
2026/08/27 1,691 1,708 1,685 1,695 1,396,900
2026/08/26 1,700 1,714 1,686 1,686 679,300
2026/08/25 1,717 1,728 1,705 1,705 728,200
2026/08/24 1,677 1,703 1,674 1,698 743,500
2026/08/21 1,672 1,686 1,670 1,682 485,900
2026/08/20 1,667 1,673 1,656 1,670 701,200
2026/08/19 1,652 1,654 1,633 1,645 498,400
2026/08/18 1,625 1,653 1,625 1,649 438,300
2026/08/17 1,646 1,647 1,626 1,627 433,500
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

このページの先頭へ