1. HOME >
  2. 株価時系列 >
  3. 2429 >
  4. 2019年

2429 (株)ワールドホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9771,9771,9261,93746,2001,937
2019-12-271,9692,0071,9371,98289,5001,982
2019-12-262,0422,0491,9872,01190,9002,011
2019-12-252,0852,0852,0272,04232,9002,042
2019-12-242,0472,0682,0412,05918,8002,059
2019-12-232,0752,0782,0322,05046,8002,050
2019-12-202,1002,1022,0472,07267,6002,072
2019-12-192,0722,0972,0632,08753,2002,087
2019-12-182,0502,0862,0402,05093,4002,050
2019-12-171,9802,0541,9782,04993,5002,049
2019-12-161,9331,9801,9301,97161,6001,971
2019-12-131,9691,9691,9341,93460,4001,934
2019-12-121,9391,9411,9031,92638,8001,926
2019-12-111,9401,9471,9151,92040,6001,920
2019-12-101,9581,9581,9231,94557,1001,945
2019-12-091,9501,9831,9421,95254,0001,952
2019-12-061,9551,9591,9321,94538,0001,945
2019-12-051,9631,9891,9491,95458,8001,954
2019-12-041,9371,9571,9251,95529,1001,955
2019-12-031,9501,9661,9291,94359,7001,943
2019-12-021,9551,9761,9481,96944,3001,969
2019-11-291,9011,9611,9011,94340,6001,943
2019-11-281,9681,9791,9301,93743,1001,937
2019-11-271,9681,9821,9441,96841,2001,968
2019-11-261,9401,9641,9251,94962,0001,949
2019-11-251,8771,9391,8771,92157,5001,921
2019-11-221,8651,8801,8441,85929,4001,859
2019-11-211,8321,8491,8021,84445,5001,844
2019-11-201,8741,8741,8271,85047,7001,850
2019-11-191,8431,8811,8431,86754,6001,867
2019-11-181,8231,8461,7991,84146,2001,841
2019-11-151,7881,8211,7801,81832,8001,818
2019-11-141,8081,8281,7911,80550,1001,805
2019-11-131,7881,8181,7671,80978,5001,809
2019-11-121,7931,8021,7691,79944,3001,799
2019-11-111,8301,8351,7841,79152,2001,791
2019-11-081,8141,8491,8061,82956,7001,829
2019-11-071,8021,8071,7601,79463,0001,794
2019-11-061,8051,8051,7091,792165,9001,792
2019-11-051,8541,8571,8101,83175,8001,831
2019-11-011,7821,8181,7511,81453,6001,814
2019-10-311,8471,8651,8191,82263,4001,822
2019-10-301,7921,8491,7761,84586,8001,845
2019-10-291,8041,8131,7861,80243,1001,802
2019-10-281,8261,8261,7821,80141,8001,801
2019-10-251,7971,8291,7931,81563,9001,815
2019-10-241,7701,8101,7551,79759,3001,797
2019-10-231,7691,7701,7371,77050,8001,770
2019-10-211,7121,7481,7081,73341,0001,733
2019-10-181,6951,7251,6821,69646,9001,696
2019-10-171,6791,6961,6701,67936,7001,679
2019-10-161,6721,7141,6671,66748,6001,667
2019-10-151,6641,6771,6481,66243,2001,662
2019-10-111,6371,6491,6271,64225,6001,642
2019-10-101,6741,6741,6251,64535,5001,645
2019-10-091,6651,6671,6401,66434,9001,664
2019-10-081,6481,6961,6371,67856,3001,678
2019-10-071,6671,6671,6161,64545,1001,645
2019-10-041,6401,6671,6351,65642,8001,656
2019-10-031,6681,6841,6251,63980,1001,639
2019-10-021,6381,7381,6381,70882,2001,708
2019-10-011,5901,6731,5891,66280,1001,662
2019-09-301,5801,5801,5531,56843,3001,568
2019-09-271,6091,6091,5751,60042,9001,600
2019-09-261,6101,6211,5891,59243,4001,592
2019-09-251,6221,6221,5801,60237,2001,602
2019-09-241,6211,6461,6151,62154,9001,621
2019-09-201,6491,6501,6211,62134,3001,621
2019-09-191,6251,6611,6091,63644,5001,636
2019-09-181,6301,6671,6251,62544,0001,625
2019-09-171,6341,6371,5901,62251,8001,622
2019-09-131,6501,6561,6261,63739,3001,637
2019-09-121,6501,6771,6341,64059,9001,640
2019-09-111,5951,6481,5701,629107,5001,629
2019-09-101,5621,6021,5571,58266,2001,582
2019-09-091,5481,5711,5321,55159,5001,551
2019-09-061,5281,5461,5211,53051,3001,530
2019-09-051,4931,5491,4931,51690,3001,516
2019-09-041,5181,5191,4671,48679,4001,486
2019-09-031,5341,5571,5191,52826,2001,528
2019-09-021,5421,5881,5281,52859,1001,528
2019-08-301,5221,5371,4981,53162,8001,531
2019-08-291,5201,5331,4641,50170,2001,501
2019-08-281,5601,5621,4951,520102,2001,520
2019-08-271,5681,6231,5421,55390,9001,553
2019-08-261,5171,5291,4961,51857,3001,518
2019-08-231,6501,6641,5731,581116,5001,581
2019-08-221,6551,6941,6361,65096,2001,650
2019-08-211,6501,6681,6171,65099,9001,650
2019-08-201,5591,6611,5591,648149,6001,648
2019-08-191,5501,5791,5341,54648,3001,546
2019-08-161,5121,5681,5121,54654,2001,546
2019-08-151,4621,5291,4611,523111,0001,523
2019-08-141,4761,5031,4651,48952,4001,489
2019-08-131,5171,5301,4531,46289,3001,462
2019-08-091,5751,6071,5091,52381,2001,523
2019-08-081,6711,6771,5621,575144,6001,575
2019-08-071,5561,6861,5561,679219,0001,679
2019-08-061,4251,5541,4021,536338,3001,536
2019-08-051,4211,4221,3761,38967,5001,389
2019-08-021,4631,4641,4031,42191,2001,421
2019-08-011,4821,4941,4611,48042,0001,480
2019-07-311,5051,5211,4861,48645,4001,486
2019-07-301,5421,5611,5101,51365,6001,513
2019-07-291,5611,5691,5341,54230,2001,542
2019-07-261,5651,5801,5531,55624,7001,556
2019-07-251,5661,5921,5661,56616,3001,566
2019-07-241,5801,5871,5611,56120,7001,561
2019-07-231,5631,6031,5631,57721,8001,577
2019-07-221,5601,5831,5511,56121,1001,561
2019-07-191,5741,6071,5671,59120,8001,591
2019-07-181,5921,6021,5601,56435,1001,564
2019-07-171,6301,6301,5841,61336,9001,613
2019-07-161,6651,6941,6221,63143,4001,631
2019-07-121,7231,7371,6631,66847,6001,668
2019-07-111,7241,7341,7051,73114,8001,731
2019-07-101,7011,7241,6661,71429,1001,714
2019-07-091,7171,7341,6951,70133,6001,701
2019-07-081,7281,7351,7031,71029,2001,710
2019-07-051,7431,7491,7121,72719,1001,727
2019-07-041,7591,7591,7181,73113,0001,731
2019-07-031,7641,7691,7381,74215,8001,742
2019-07-021,7491,7881,7491,76428,8001,764
2019-07-011,7201,7681,6841,76248,7001,762
2019-06-281,6501,7101,6501,68046,8001,680
2019-06-271,6831,6831,6401,64836,6001,648
2019-06-261,7291,7411,6811,69018,3001,690
2019-06-251,7641,7641,7261,72915,8001,729
2019-06-241,7661,7841,7281,75320,5001,753
2019-06-211,7571,7681,7241,75880,9001,758
2019-06-201,7671,7961,7511,75641,0001,756
2019-06-191,6891,7591,6891,75943,0001,759
2019-06-181,6981,7071,6631,66720,8001,667
2019-06-171,6991,7201,6861,69817,9001,698
2019-06-141,7031,7221,6711,70424,5001,704
2019-06-131,7731,7801,6891,70348,7001,703
2019-06-121,6891,7921,6821,765126,2001,765
2019-06-111,6261,6661,6221,65264,2001,652
2019-06-101,6571,6731,6151,62637,7001,626
2019-06-071,5861,6571,5601,65159,9001,651
2019-06-061,5791,5981,5651,56824,5001,568
2019-06-051,5891,5891,5371,57259,7001,572
2019-06-041,5011,5881,5011,54948,9001,549
2019-06-031,5751,5751,4901,49939,1001,499
2019-05-311,5951,6251,5751,59247,6001,592
2019-05-301,6131,6241,5871,59438,8001,594
2019-05-291,6421,6481,6171,63522,3001,635
2019-05-281,6461,6701,6351,66326,4001,663
2019-05-271,6491,6751,6341,64615,1001,646
2019-05-241,6071,6471,5861,63731,4001,637
2019-05-231,6311,6561,6061,62545,8001,625
2019-05-221,6771,6901,6261,64252,9001,642
2019-05-211,7151,7151,6521,67545,0001,675
2019-05-201,7471,7751,7001,71221,3001,712
2019-05-171,7311,7591,7311,73428,1001,734
2019-05-161,6921,7251,6791,70737,8001,707
2019-05-151,6891,7261,6491,72135,1001,721
2019-05-141,6231,6891,6041,67362,2001,673
2019-05-131,7521,7701,6961,69956,3001,699
2019-05-101,7001,8091,7001,77153,0001,771
2019-05-091,8741,8961,6891,716150,7001,716
2019-05-081,8741,8961,8341,893120,9001,893
2019-05-071,9041,9661,8821,91879,7001,918
2019-04-261,8961,8961,8421,88633,6001,886
2019-04-251,8501,8881,8411,88827,7001,888
2019-04-241,8931,8941,8371,84627,6001,846
2019-04-231,8721,8821,8411,86630,2001,866
2019-04-221,9211,9211,8711,88022,2001,880
2019-04-191,8871,9211,8741,88121,4001,881
2019-04-181,9241,9251,8851,88535,3001,885
2019-04-171,9391,9581,9171,93918,9001,939
2019-04-161,9611,9721,9261,92621,2001,926
2019-04-151,9441,9671,9271,96348,9001,963
2019-04-121,9011,9471,9011,93033,2001,930
2019-04-111,9181,9181,8861,89725,1001,897
2019-04-101,9351,9621,9121,91825,8001,918
2019-04-091,9551,9581,9201,95032,8001,950
2019-04-081,9651,9771,9361,95621,5001,956
2019-04-051,9591,9701,9371,95547,7001,955
2019-04-041,9491,9831,9241,95955,2001,959
2019-04-031,9001,9491,9001,93332,8001,933
2019-04-021,9721,9811,8961,90075,3001,900
2019-04-011,9071,9901,9071,96981,3001,969
2019-03-291,8801,9081,8541,88954,0001,889
2019-03-281,9301,9361,8511,85767,2001,857
2019-03-271,8831,9661,8831,94776,2001,947
2019-03-261,8331,8911,8331,88257,9001,882
2019-03-251,8311,8491,7851,793127,0001,793
2019-03-221,9411,9431,8761,91095,3001,910
2019-03-201,9361,9601,9051,96052,2001,960
2019-03-191,9621,9631,9241,93634,7001,936
2019-03-181,9241,9731,9031,96653,2001,966
2019-03-151,9191,9641,9041,91274,2001,912
2019-03-141,9081,9391,9011,91932,0001,919
2019-03-131,9021,9451,8851,90645,9001,906
2019-03-121,9151,9441,9021,92065,5001,920
2019-03-111,8311,8931,8061,885108,3001,885
2019-03-081,9071,9401,7931,811206,0001,811
2019-03-072,0472,0471,9471,958155,9001,958
2019-03-062,0522,0662,0332,04791,1002,047
2019-03-052,0282,0522,0062,03374,8002,033
2019-03-042,0622,0922,0012,040207,7002,040
2019-03-012,0812,1122,0432,05586,2002,055
2019-02-282,1362,1362,0572,082115,1002,082
2019-02-272,0992,1372,0772,118152,4002,118
2019-02-262,0502,0872,0162,069116,3002,069
2019-02-252,0282,0602,0042,038159,3002,038
2019-02-222,1072,1071,9922,022368,8002,022
2019-02-212,1702,1902,1212,123117,8002,123
2019-02-202,1712,1822,0962,156187,5002,156
2019-02-192,2622,2802,1542,195255,1002,195
2019-02-182,2782,3362,2052,312133,5002,312
2019-02-152,3562,3732,2872,30057,8002,300
2019-02-142,3372,4222,2952,362158,9002,362
2019-02-132,2872,3252,2872,28758,6002,287
2019-02-122,7492,8992,7392,787129,4002,787
2019-02-082,7002,7612,6842,69332,6002,693
2019-02-072,7322,7612,7042,73620,6002,736
2019-02-062,8052,8102,7152,73230,0002,732
2019-02-052,8532,8952,7822,79847,3002,798
2019-02-042,7042,8412,7042,83966,1002,839
2019-02-012,6662,7082,6142,66141,9002,661
2019-01-312,6652,7452,6652,69843,2002,698
2019-01-302,6012,7222,6012,63562,0002,635
2019-01-292,6152,6482,6032,63827,6002,638
2019-01-282,5512,6602,5512,62656,3002,626
2019-01-252,5562,5862,5342,55815,3002,558
2019-01-242,5072,5802,4952,54932,3002,549
2019-01-232,5122,5442,4702,50643,4002,506
2019-01-222,5852,6352,5422,56229,2002,562
2019-01-212,5692,5872,5272,55431,7002,554
2019-01-182,5152,5652,5102,51125,5002,511
2019-01-172,5372,5852,5072,51448,8002,514
2019-01-162,4992,5482,4802,51460,1002,514
2019-01-152,3882,5502,3772,44976,0002,449
2019-01-112,3532,4862,3252,40588,5002,405
2019-01-102,3112,3742,2802,35353,9002,353
2019-01-092,2572,3872,2572,31765,7002,317
2019-01-082,1852,2582,1852,23829,0002,238
2019-01-072,1602,1982,1412,18137,4002,181
2019-01-042,1002,1382,0192,09557,5002,095

分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株