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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |