2429 (株)ワールドホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,708	2,728	2,698	2,728	118,800	2,728
2023-12-28	2,608	2,726	2,607	2,726	206,100	2,726
2023-12-27	2,743	2,772	2,727	2,761	267,500	2,761
2023-12-26	2,765	2,769	2,733	2,743	74,000	2,743
2023-12-25	2,834	2,834	2,746	2,750	98,700	2,750
2023-12-22	2,780	2,825	2,780	2,813	140,800	2,813
2023-12-21	2,745	2,790	2,737	2,780	71,400	2,780
2023-12-20	2,788	2,818	2,762	2,769	88,700	2,769
2023-12-19	2,778	2,793	2,751	2,779	82,800	2,779
2023-12-18	2,794	2,813	2,765	2,771	119,900	2,771
2023-12-15	2,759	2,818	2,750	2,817	254,000	2,817
2023-12-14	2,750	2,762	2,721	2,735	100,600	2,735
2023-12-13	2,748	2,750	2,702	2,734	109,000	2,734
2023-12-12	2,758	2,764	2,723	2,723	71,500	2,723
2023-12-11	2,721	2,755	2,707	2,751	118,600	2,751
2023-12-08	2,688	2,714	2,656	2,671	154,600	2,671
2023-12-07	2,742	2,742	2,713	2,722	111,700	2,722
2023-12-06	2,744	2,766	2,730	2,759	80,700	2,759
2023-12-05	2,736	2,779	2,711	2,730	128,900	2,730
2023-12-04	2,685	2,732	2,673	2,732	119,600	2,732
2023-12-01	2,710	2,719	2,655	2,656	158,100	2,656
2023-11-30	2,740	2,747	2,707	2,711	61,200	2,711
2023-11-29	2,757	2,768	2,730	2,743	69,300	2,743
2023-11-28	2,710	2,764	2,710	2,748	113,000	2,748
2023-11-27	2,746	2,760	2,695	2,716	93,300	2,716
2023-11-24	2,752	2,760	2,712	2,743	139,400	2,743
2023-11-22	2,732	2,768	2,723	2,753	170,900	2,753
2023-11-21	2,641	2,719	2,639	2,719	250,000	2,719
2023-11-20	2,591	2,633	2,574	2,620	252,600	2,620
2023-11-17	2,541	2,556	2,507	2,556	222,500	2,556
2023-11-16	2,528	2,578	2,515	2,553	143,400	2,553
2023-11-15	2,525	2,526	2,486	2,518	90,500	2,518
2023-11-14	2,490	2,498	2,462	2,478	102,500	2,478
2023-11-13	2,512	2,531	2,449	2,464	172,300	2,464
2023-11-10	2,480	2,546	2,459	2,525	449,700	2,525
2023-11-09	2,393	2,420	2,383	2,414	118,100	2,414
2023-11-08	2,427	2,430	2,372	2,393	89,900	2,393
2023-11-07	2,399	2,439	2,391	2,416	105,700	2,416
2023-11-06	2,398	2,407	2,382	2,394	107,400	2,394
2023-11-02	2,348	2,377	2,339	2,367	69,300	2,367
2023-11-01	2,328	2,346	2,315	2,339	74,100	2,339
2023-10-31	2,254	2,312	2,246	2,299	78,000	2,299
2023-10-30	2,293	2,297	2,252	2,268	89,100	2,268
2023-10-27	2,279	2,301	2,262	2,300	78,500	2,300
2023-10-26	2,251	2,294	2,247	2,254	77,600	2,254
2023-10-25	2,310	2,319	2,278	2,285	60,900	2,285
2023-10-24	2,274	2,299	2,227	2,285	176,700	2,285
2023-10-23	2,312	2,325	2,265	2,265	127,700	2,265
2023-10-20	2,333	2,344	2,306	2,331	92,600	2,331
2023-10-19	2,351	2,378	2,348	2,355	62,100	2,355
2023-10-18	2,376	2,394	2,356	2,391	53,800	2,391
2023-10-17	2,363	2,394	2,362	2,376	55,600	2,376
2023-10-16	2,346	2,352	2,323	2,341	59,100	2,341
2023-10-13	2,402	2,403	2,360	2,365	81,200	2,365
2023-10-12	2,390	2,414	2,372	2,414	62,100	2,414
2023-10-11	2,389	2,400	2,366	2,378	64,000	2,378
2023-10-10	2,384	2,390	2,361	2,379	106,500	2,379
2023-10-06	2,351	2,369	2,337	2,350	61,700	2,350
2023-10-05	2,321	2,346	2,299	2,344	126,400	2,344
2023-10-04	2,326	2,341	2,284	2,291	169,200	2,291
2023-10-03	2,403	2,405	2,360	2,360	108,300	2,360
2023-10-02	2,458	2,482	2,403	2,405	129,100	2,405
2023-09-29	2,471	2,472	2,425	2,428	109,400	2,428
2023-09-28	2,472	2,489	2,443	2,465	91,900	2,465
2023-09-27	2,424	2,480	2,415	2,480	105,700	2,480
2023-09-26	2,500	2,500	2,448	2,448	91,600	2,448
2023-09-25	2,424	2,510	2,409	2,489	251,400	2,489
2023-09-22	2,375	2,414	2,368	2,406	78,900	2,406
2023-09-21	2,449	2,452	2,392	2,405	115,000	2,405
2023-09-20	2,439	2,454	2,436	2,444	108,300	2,444
2023-09-19	2,412	2,424	2,405	2,424	94,100	2,424
2023-09-15	2,422	2,426	2,395	2,403	85,100	2,403
2023-09-14	2,397	2,418	2,384	2,412	78,300	2,412
2023-09-13	2,368	2,400	2,364	2,388	71,500	2,388
2023-09-12	2,350	2,380	2,343	2,380	54,000	2,380
2023-09-11	2,390	2,396	2,331	2,342	107,500	2,342
2023-09-08	2,400	2,415	2,379	2,386	111,600	2,386
2023-09-07	2,438	2,454	2,421	2,430	72,600	2,430
2023-09-06	2,474	2,482	2,449	2,453	131,100	2,453
2023-09-05	2,490	2,506	2,476	2,490	44,500	2,490
2023-09-04	2,455	2,484	2,450	2,482	84,400	2,482
2023-09-01	2,420	2,440	2,413	2,440	39,500	2,440
2023-08-31	2,415	2,434	2,415	2,416	31,200	2,416
2023-08-30	2,411	2,424	2,394	2,410	57,400	2,410
2023-08-29	2,372	2,397	2,370	2,393	58,800	2,393
2023-08-28	2,375	2,377	2,359	2,366	34,500	2,366
2023-08-25	2,327	2,366	2,323	2,354	48,100	2,354
2023-08-24	2,341	2,377	2,335	2,370	49,600	2,370
2023-08-23	2,317	2,347	2,317	2,347	65,100	2,347
2023-08-22	2,357	2,357	2,324	2,342	48,300	2,342
2023-08-21	2,336	2,356	2,330	2,338	60,800	2,338
2023-08-18	2,331	2,343	2,311	2,336	74,700	2,336
2023-08-17	2,367	2,367	2,328	2,361	74,000	2,361
2023-08-16	2,401	2,411	2,377	2,386	110,200	2,386
2023-08-15	2,431	2,431	2,412	2,425	45,200	2,425
2023-08-14	2,467	2,467	2,428	2,428	77,000	2,428
2023-08-10	2,471	2,472	2,433	2,472	51,500	2,472
2023-08-09	2,480	2,486	2,442	2,471	82,000	2,471
2023-08-08	2,553	2,553	2,455	2,481	264,400	2,481
2023-08-07	2,590	2,624	2,570	2,624	70,900	2,624
2023-08-04	2,562	2,588	2,557	2,577	32,600	2,577
2023-08-03	2,591	2,591	2,552	2,557	69,800	2,557
2023-08-02	2,676	2,676	2,609	2,612	44,200	2,612
2023-08-01	2,675	2,692	2,664	2,676	37,900	2,676
2023-07-31	2,664	2,668	2,652	2,667	37,400	2,667
2023-07-28	2,628	2,638	2,582	2,628	65,000	2,628
2023-07-27	2,614	2,622	2,593	2,622	32,800	2,622
2023-07-26	2,616	2,617	2,595	2,608	24,600	2,608
2023-07-25	2,625	2,637	2,612	2,632	29,500	2,632
2023-07-24	2,615	2,634	2,615	2,625	16,300	2,625
2023-07-21	2,645	2,645	2,606	2,610	36,700	2,610
2023-07-20	2,636	2,661	2,633	2,647	58,400	2,647
2023-07-19	2,639	2,646	2,616	2,636	30,800	2,636
2023-07-18	2,631	2,644	2,619	2,625	20,000	2,625
2023-07-14	2,648	2,650	2,600	2,612	31,900	2,612
2023-07-13	2,621	2,629	2,593	2,629	31,900	2,629
2023-07-12	2,628	2,628	2,605	2,605	22,700	2,605
2023-07-11	2,627	2,642	2,600	2,602	34,800	2,602
2023-07-10	2,613	2,627	2,591	2,617	38,200	2,617
2023-07-07	2,611	2,636	2,589	2,610	52,300	2,610
2023-07-06	2,650	2,652	2,621	2,624	59,200	2,624
2023-07-05	2,670	2,681	2,651	2,672	38,900	2,672
2023-07-04	2,678	2,705	2,670	2,688	38,300	2,688
2023-07-03	2,714	2,732	2,686	2,693	40,700	2,693
2023-06-30	2,729	2,737	2,691	2,704	45,600	2,704
2023-06-29	2,729	2,768	2,707	2,729	47,100	2,729
2023-06-28	2,713	2,741	2,704	2,729	66,500	2,729
2023-06-27	2,705	2,705	2,666	2,690	63,700	2,690
2023-06-26	2,715	2,735	2,685	2,709	59,200	2,709
2023-06-23	2,830	2,847	2,736	2,747	53,600	2,747
2023-06-22	2,801	2,873	2,801	2,838	51,000	2,838
2023-06-21	2,779	2,819	2,765	2,809	41,600	2,809
2023-06-20	2,765	2,784	2,747	2,779	35,100	2,779
2023-06-19	2,778	2,799	2,751	2,792	32,000	2,792
2023-06-16	2,772	2,778	2,740	2,778	58,900	2,778
2023-06-15	2,809	2,825	2,774	2,780	43,800	2,780
2023-06-14	2,772	2,824	2,772	2,808	56,500	2,808
2023-06-13	2,820	2,820	2,760	2,766	45,100	2,766
2023-06-12	2,756	2,820	2,755	2,800	44,400	2,800
2023-06-09	2,773	2,787	2,745	2,753	46,800	2,753
2023-06-08	2,830	2,830	2,741	2,750	68,100	2,750
2023-06-07	2,813	2,862	2,787	2,830	72,600	2,830
2023-06-06	2,776	2,814	2,761	2,778	52,900	2,778
2023-06-05	2,818	2,825	2,792	2,806	77,900	2,806
2023-06-02	2,701	2,754	2,701	2,749	32,600	2,749
2023-06-01	2,748	2,771	2,700	2,712	41,400	2,712
2023-05-31	2,769	2,777	2,729	2,748	51,900	2,748
2023-05-30	2,744	2,771	2,700	2,723	35,200	2,723
2023-05-29	2,740	2,752	2,704	2,730	44,500	2,730
2023-05-26	2,718	2,720	2,675	2,679	38,100	2,679
2023-05-25	2,737	2,771	2,712	2,720	38,400	2,720
2023-05-24	2,756	2,785	2,704	2,747	45,100	2,747
2023-05-23	2,874	2,874	2,778	2,796	43,600	2,796
2023-05-22	2,859	2,859	2,795	2,830	46,800	2,830
2023-05-19	2,850	2,877	2,830	2,856	25,800	2,856
2023-05-18	2,830	2,850	2,794	2,818	37,800	2,818
2023-05-17	2,880	2,907	2,830	2,830	34,400	2,830
2023-05-16	2,955	2,969	2,887	2,891	48,000	2,891
2023-05-15	2,937	3,000	2,923	2,955	60,900	2,955
2023-05-12	2,820	2,921	2,785	2,917	64,200	2,917
2023-05-11	2,776	2,818	2,767	2,792	37,800	2,792
2023-05-10	2,781	2,784	2,750	2,766	21,800	2,766
2023-05-09	2,793	2,813	2,771	2,810	20,600	2,810
2023-05-08	2,726	2,770	2,720	2,761	20,600	2,761
2023-05-02	2,806	2,806	2,747	2,751	13,900	2,751
2023-05-01	2,774	2,818	2,768	2,806	22,700	2,806
2023-04-28	2,695	2,753	2,695	2,753	20,200	2,753
2023-04-27	2,640	2,713	2,640	2,695	18,400	2,695
2023-04-26	2,675	2,694	2,655	2,673	15,700	2,673
2023-04-25	2,705	2,723	2,675	2,707	24,500	2,707
2023-04-24	2,733	2,779	2,706	2,711	20,000	2,711
2023-04-21	2,737	2,815	2,726	2,731	47,300	2,731
2023-04-20	2,641	2,750	2,641	2,726	55,100	2,726
2023-04-19	2,633	2,642	2,620	2,641	19,300	2,641
2023-04-18	2,620	2,636	2,602	2,623	20,800	2,623
2023-04-17	2,600	2,648	2,598	2,603	33,400	2,603
2023-04-14	2,549	2,578	2,522	2,578	28,500	2,578
2023-04-13	2,498	2,522	2,482	2,515	19,900	2,515
2023-04-12	2,500	2,511	2,485	2,507	24,700	2,507
2023-04-11	2,484	2,493	2,466	2,490	22,700	2,490
2023-04-10	2,450	2,484	2,443	2,455	48,300	2,455
2023-04-07	2,402	2,430	2,393	2,409	20,000	2,409
2023-04-06	2,434	2,437	2,390	2,390	27,400	2,390
2023-04-05	2,520	2,520	2,433	2,435	30,000	2,435
2023-04-04	2,585	2,585	2,521	2,542	28,700	2,542
2023-04-03	2,566	2,584	2,561	2,584	9,000	2,584
2023-03-31	2,578	2,598	2,553	2,566	19,100	2,566
2023-03-30	2,586	2,607	2,545	2,570	19,000	2,570
2023-03-29	2,479	2,568	2,479	2,567	26,600	2,567
2023-03-28	2,534	2,552	2,496	2,498	15,400	2,498
2023-03-27	2,535	2,545	2,515	2,534	19,500	2,534
2023-03-24	2,485	2,489	2,453	2,485	17,500	2,485
2023-03-23	2,478	2,497	2,438	2,497	11,400	2,497
2023-03-22	2,480	2,500	2,465	2,478	11,300	2,478
2023-03-20	2,535	2,535	2,430	2,430	21,100	2,430
2023-03-17	2,523	2,541	2,512	2,532	15,400	2,532
2023-03-16	2,502	2,520	2,472	2,513	21,400	2,513
2023-03-15	2,575	2,578	2,550	2,558	18,000	2,558
2023-03-14	2,587	2,589	2,502	2,529	23,600	2,529
2023-03-13	2,678	2,678	2,602	2,628	25,100	2,628
2023-03-10	2,791	2,796	2,728	2,728	41,100	2,728
2023-03-09	2,808	2,841	2,800	2,841	15,200	2,841
2023-03-08	2,768	2,800	2,748	2,788	19,100	2,788
2023-03-07	2,756	2,794	2,756	2,781	18,100	2,781
2023-03-06	2,785	2,785	2,725	2,741	35,200	2,741
2023-03-03	2,812	2,829	2,782	2,782	19,500	2,782
2023-03-02	2,815	2,850	2,793	2,803	28,700	2,803
2023-03-01	2,769	2,819	2,754	2,791	26,500	2,791
2023-02-28	2,749	2,763	2,739	2,757	25,600	2,757
2023-02-27	2,682	2,745	2,682	2,728	25,200	2,728
2023-02-24	2,678	2,715	2,678	2,714	15,300	2,714
2023-02-22	2,668	2,671	2,629	2,658	16,600	2,658
2023-02-21	2,712	2,712	2,691	2,693	5,000	2,693
2023-02-20	2,676	2,713	2,674	2,691	9,100	2,691
2023-02-17	2,689	2,706	2,664	2,676	9,900	2,676
2023-02-16	2,687	2,725	2,687	2,711	16,700	2,711
2023-02-15	2,749	2,758	2,649	2,658	31,600	2,658
2023-02-14	2,586	2,616	2,580	2,613	14,000	2,613
2023-02-13	2,592	2,601	2,561	2,586	11,700	2,586
2023-02-10	2,625	2,641	2,585	2,592	8,600	2,592
2023-02-09	2,589	2,634	2,589	2,629	3,800	2,629
2023-02-08	2,597	2,622	2,588	2,610	7,300	2,610
2023-02-07	2,612	2,612	2,561	2,584	23,000	2,584
2023-02-06	2,585	2,618	2,580	2,612	12,600	2,612
2023-02-03	2,605	2,605	2,578	2,585	4,900	2,585
2023-02-02	2,574	2,610	2,574	2,605	8,200	2,605
2023-02-01	2,618	2,627	2,579	2,585	22,100	2,585
2023-01-31	2,608	2,612	2,568	2,597	8,200	2,597
2023-01-30	2,606	2,617	2,583	2,608	13,800	2,608
2023-01-27	2,659	2,659	2,608	2,610	11,000	2,610
2023-01-26	2,588	2,664	2,588	2,655	15,100	2,655
2023-01-25	2,590	2,615	2,579	2,598	11,200	2,598
2023-01-24	2,562	2,596	2,559	2,589	12,900	2,589
2023-01-23	2,560	2,582	2,541	2,562	21,500	2,562
2023-01-20	2,507	2,556	2,500	2,541	10,600	2,541
2023-01-19	2,531	2,541	2,510	2,510	9,100	2,510
2023-01-18	2,490	2,557	2,479	2,551	20,600	2,551
2023-01-17	2,426	2,489	2,426	2,478	20,200	2,478
2023-01-16	2,379	2,440	2,376	2,426	13,300	2,426
2023-01-13	2,415	2,438	2,373	2,398	41,100	2,398
2023-01-12	2,468	2,472	2,437	2,443	11,400	2,443
2023-01-11	2,499	2,530	2,457	2,463	17,200	2,463
2023-01-10	2,473	2,524	2,468	2,488	18,700	2,488
2023-01-06	2,407	2,475	2,398	2,458	23,500	2,458
2023-01-05	2,430	2,465	2,409	2,436	22,400	2,436
2023-01-04	2,520	2,520	2,418	2,430	36,400	2,430

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2429 (株)ワールドホールディングス の時系列データ [2023年度]

2429 (株)ワールドホールディングスの時系列データ [2023年度]