2429 (株)ワールドホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,366 | 2,372 | 2,342 | 2,350 | 31,800 | 2,350 |
| 2024-04-30 | 2,344 | 2,374 | 2,338 | 2,374 | 29,400 | 2,374 |
| 2024-04-26 | 2,327 | 2,335 | 2,297 | 2,334 | 39,800 | 2,334 |
| 2024-04-25 | 2,348 | 2,365 | 2,338 | 2,338 | 37,200 | 2,338 |
| 2024-04-24 | 2,358 | 2,362 | 2,334 | 2,341 | 57,300 | 2,341 |
| 2024-04-23 | 2,374 | 2,375 | 2,349 | 2,352 | 46,700 | 2,352 |
| 2024-04-22 | 2,320 | 2,352 | 2,320 | 2,348 | 28,200 | 2,348 |
| 2024-04-19 | 2,356 | 2,379 | 2,290 | 2,311 | 57,900 | 2,311 |
| 2024-04-18 | 2,352 | 2,389 | 2,352 | 2,383 | 32,800 | 2,383 |
| 2024-04-17 | 2,382 | 2,383 | 2,343 | 2,352 | 46,100 | 2,352 |
| 2024-04-16 | 2,410 | 2,411 | 2,381 | 2,381 | 40,600 | 2,381 |
| 2024-04-15 | 2,422 | 2,442 | 2,406 | 2,433 | 31,500 | 2,433 |
| 2024-04-12 | 2,464 | 2,471 | 2,436 | 2,442 | 27,400 | 2,442 |
| 2024-04-11 | 2,440 | 2,457 | 2,432 | 2,447 | 31,300 | 2,447 |
| 2024-04-10 | 2,455 | 2,498 | 2,455 | 2,469 | 40,300 | 2,469 |
| 2024-04-09 | 2,421 | 2,461 | 2,421 | 2,453 | 27,300 | 2,453 |
| 2024-04-08 | 2,424 | 2,430 | 2,410 | 2,421 | 28,300 | 2,421 |
| 2024-04-05 | 2,412 | 2,431 | 2,396 | 2,412 | 31,000 | 2,412 |
| 2024-04-04 | 2,451 | 2,451 | 2,418 | 2,428 | 55,300 | 2,428 |
| 2024-04-03 | 2,460 | 2,477 | 2,442 | 2,444 | 47,700 | 2,444 |
| 2024-04-02 | 2,522 | 2,528 | 2,459 | 2,471 | 57,200 | 2,471 |
| 2024-04-01 | 2,580 | 2,580 | 2,524 | 2,524 | 48,500 | 2,524 |
| 2024-03-29 | 2,552 | 2,574 | 2,547 | 2,557 | 38,600 | 2,557 |
| 2024-03-28 | 2,566 | 2,588 | 2,551 | 2,551 | 50,600 | 2,551 |
| 2024-03-27 | 2,530 | 2,570 | 2,530 | 2,564 | 74,100 | 2,564 |
| 2024-03-26 | 2,545 | 2,545 | 2,515 | 2,529 | 38,100 | 2,529 |
| 2024-03-25 | 2,530 | 2,545 | 2,520 | 2,527 | 49,000 | 2,527 |
| 2024-03-22 | 2,530 | 2,534 | 2,507 | 2,533 | 53,200 | 2,533 |
| 2024-03-21 | 2,530 | 2,537 | 2,515 | 2,526 | 70,900 | 2,526 |
| 2024-03-19 | 2,468 | 2,501 | 2,450 | 2,500 | 96,000 | 2,500 |
| 2024-03-18 | 2,432 | 2,447 | 2,418 | 2,444 | 90,300 | 2,444 |
| 2024-03-15 | 2,393 | 2,421 | 2,390 | 2,402 | 57,400 | 2,402 |
| 2024-03-14 | 2,358 | 2,418 | 2,356 | 2,404 | 64,800 | 2,404 |
| 2024-03-13 | 2,393 | 2,397 | 2,342 | 2,358 | 61,900 | 2,358 |
| 2024-03-12 | 2,349 | 2,371 | 2,318 | 2,369 | 98,400 | 2,369 |
| 2024-03-11 | 2,389 | 2,408 | 2,356 | 2,373 | 106,000 | 2,373 |
| 2024-03-08 | 2,373 | 2,429 | 2,360 | 2,408 | 104,300 | 2,408 |
| 2024-03-07 | 2,441 | 2,446 | 2,383 | 2,389 | 72,100 | 2,389 |
| 2024-03-06 | 2,400 | 2,432 | 2,383 | 2,420 | 93,400 | 2,420 |
| 2024-03-05 | 2,436 | 2,445 | 2,403 | 2,424 | 102,200 | 2,424 |
| 2024-03-04 | 2,520 | 2,529 | 2,448 | 2,449 | 107,200 | 2,449 |
| 2024-03-01 | 2,567 | 2,581 | 2,518 | 2,525 | 77,500 | 2,525 |
| 2024-02-29 | 2,580 | 2,605 | 2,561 | 2,571 | 86,100 | 2,571 |
| 2024-02-28 | 2,531 | 2,578 | 2,525 | 2,561 | 128,700 | 2,561 |
| 2024-02-27 | 2,498 | 2,540 | 2,485 | 2,523 | 113,500 | 2,523 |
| 2024-02-26 | 2,507 | 2,525 | 2,474 | 2,486 | 120,100 | 2,486 |
| 2024-02-22 | 2,502 | 2,523 | 2,463 | 2,482 | 77,500 | 2,482 |
| 2024-02-21 | 2,500 | 2,523 | 2,491 | 2,494 | 79,000 | 2,494 |
| 2024-02-20 | 2,489 | 2,520 | 2,489 | 2,500 | 123,800 | 2,500 |
| 2024-02-19 | 2,441 | 2,479 | 2,426 | 2,455 | 120,300 | 2,455 |
| 2024-02-16 | 2,450 | 2,450 | 2,407 | 2,433 | 173,200 | 2,433 |
| 2024-02-15 | 2,410 | 2,461 | 2,387 | 2,442 | 249,200 | 2,442 |
| 2024-02-14 | 2,462 | 2,462 | 2,353 | 2,385 | 475,300 | 2,385 |
| 2024-02-13 | 2,462 | 2,525 | 2,448 | 2,490 | 544,200 | 2,490 |
| 2024-02-09 | 3,080 | 3,130 | 3,065 | 3,085 | 113,300 | 3,085 |
| 2024-02-08 | 3,035 | 3,075 | 3,000 | 3,045 | 62,400 | 3,045 |
| 2024-02-07 | 3,020 | 3,045 | 3,020 | 3,040 | 44,100 | 3,040 |
| 2024-02-06 | 3,050 | 3,065 | 3,020 | 3,020 | 38,800 | 3,020 |
| 2024-02-05 | 3,050 | 3,080 | 3,015 | 3,050 | 92,000 | 3,050 |
| 2024-02-02 | 3,010 | 3,065 | 2,990 | 3,035 | 61,400 | 3,035 |
| 2024-02-01 | 2,984 | 3,015 | 2,968 | 3,000 | 38,100 | 3,000 |
| 2024-01-31 | 3,025 | 3,035 | 2,997 | 3,020 | 52,400 | 3,020 |
| 2024-01-30 | 3,080 | 3,085 | 3,025 | 3,040 | 41,200 | 3,040 |
| 2024-01-29 | 3,010 | 3,075 | 2,986 | 3,060 | 102,100 | 3,060 |
| 2024-01-26 | 2,995 | 3,025 | 2,966 | 2,969 | 68,000 | 2,969 |
| 2024-01-25 | 2,906 | 3,015 | 2,901 | 2,999 | 116,000 | 2,999 |
| 2024-01-24 | 2,913 | 2,939 | 2,897 | 2,924 | 50,500 | 2,924 |
| 2024-01-23 | 2,945 | 2,965 | 2,914 | 2,924 | 48,800 | 2,924 |
| 2024-01-22 | 2,920 | 2,946 | 2,896 | 2,943 | 57,700 | 2,943 |
| 2024-01-19 | 2,865 | 2,913 | 2,860 | 2,908 | 62,600 | 2,908 |
| 2024-01-18 | 2,850 | 2,874 | 2,850 | 2,863 | 32,800 | 2,863 |
| 2024-01-17 | 2,845 | 2,881 | 2,827 | 2,845 | 88,800 | 2,845 |
| 2024-01-16 | 2,836 | 2,861 | 2,832 | 2,844 | 38,600 | 2,844 |
| 2024-01-15 | 2,860 | 2,872 | 2,838 | 2,864 | 55,500 | 2,864 |
| 2024-01-12 | 2,894 | 2,902 | 2,849 | 2,866 | 69,900 | 2,866 |
| 2024-01-11 | 2,885 | 2,905 | 2,857 | 2,891 | 112,200 | 2,891 |
| 2024-01-10 | 2,829 | 2,850 | 2,803 | 2,838 | 93,900 | 2,838 |
| 2024-01-09 | 2,755 | 2,819 | 2,750 | 2,819 | 137,400 | 2,819 |
| 2024-01-05 | 2,752 | 2,773 | 2,730 | 2,741 | 100,400 | 2,741 |
| 2024-01-04 | 2,708 | 2,740 | 2,687 | 2,740 | 101,700 | 2,740 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株
