3612 (株)ワールド 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 | 2,087 | 2,099 | 2,067 | 2,077 | 65,800 | 2,077 |
| 2024-04-30 | 2,120 | 2,123 | 2,058 | 2,083 | 213,400 | 2,083 |
| 2024-04-26 | 2,112 | 2,116 | 2,078 | 2,116 | 147,500 | 2,116 |
| 2024-04-25 | 2,161 | 2,161 | 2,118 | 2,120 | 88,200 | 2,120 |
| 2024-04-24 | 2,165 | 2,180 | 2,150 | 2,161 | 98,000 | 2,161 |
| 2024-04-23 | 2,105 | 2,160 | 2,094 | 2,149 | 144,600 | 2,149 |
| 2024-04-22 | 2,072 | 2,097 | 2,064 | 2,095 | 66,000 | 2,095 |
| 2024-04-19 | 2,068 | 2,068 | 2,019 | 2,050 | 117,100 | 2,050 |
| 2024-04-18 | 2,050 | 2,078 | 2,048 | 2,072 | 79,800 | 2,072 |
| 2024-04-17 | 2,057 | 2,063 | 2,018 | 2,033 | 87,300 | 2,033 |
| 2024-04-16 | 2,076 | 2,082 | 2,035 | 2,043 | 130,400 | 2,043 |
| 2024-04-15 | 2,078 | 2,105 | 2,072 | 2,094 | 86,100 | 2,094 |
| 2024-04-12 | 2,089 | 2,122 | 2,073 | 2,112 | 130,700 | 2,112 |
| 2024-04-11 | 2,081 | 2,125 | 2,058 | 2,101 | 91,500 | 2,101 |
| 2024-04-10 | 2,084 | 2,109 | 2,082 | 2,097 | 134,500 | 2,097 |
| 2024-04-09 | 2,150 | 2,151 | 2,076 | 2,083 | 194,400 | 2,083 |
| 2024-04-08 | 2,150 | 2,150 | 2,086 | 2,141 | 327,200 | 2,141 |
| 2024-04-05 | 2,039 | 2,070 | 2,012 | 2,061 | 250,800 | 2,061 |
| 2024-04-04 | 2,037 | 2,097 | 1,978 | 2,074 | 512,600 | 2,074 |
| 2024-04-03 | 2,095 | 2,132 | 2,079 | 2,087 | 257,000 | 2,087 |
| 2024-04-02 | 2,140 | 2,144 | 2,060 | 2,072 | 295,400 | 2,072 |
| 2024-04-01 | 2,180 | 2,220 | 2,127 | 2,134 | 217,400 | 2,134 |
| 2024-03-29 | 2,100 | 2,153 | 2,085 | 2,148 | 164,000 | 2,148 |
| 2024-03-28 | 2,127 | 2,127 | 2,072 | 2,087 | 93,500 | 2,087 |
| 2024-03-27 | 2,083 | 2,128 | 2,083 | 2,122 | 133,600 | 2,122 |
| 2024-03-26 | 2,069 | 2,081 | 2,040 | 2,074 | 73,100 | 2,074 |
| 2024-03-25 | 2,045 | 2,113 | 2,044 | 2,069 | 142,800 | 2,069 |
| 2024-03-22 | 2,037 | 2,045 | 2,015 | 2,037 | 102,800 | 2,037 |
| 2024-03-21 | 2,029 | 2,042 | 2,025 | 2,036 | 88,500 | 2,036 |
| 2024-03-19 | 1,998 | 2,039 | 1,996 | 2,017 | 112,900 | 2,017 |
| 2024-03-18 | 1,970 | 1,994 | 1,960 | 1,986 | 69,600 | 1,986 |
| 2024-03-15 | 1,940 | 1,956 | 1,933 | 1,945 | 64,100 | 1,945 |
| 2024-03-14 | 1,920 | 1,947 | 1,911 | 1,947 | 82,600 | 1,947 |
| 2024-03-13 | 1,915 | 1,922 | 1,888 | 1,906 | 80,900 | 1,906 |
| 2024-03-12 | 1,898 | 1,926 | 1,884 | 1,926 | 101,500 | 1,926 |
| 2024-03-11 | 1,904 | 1,930 | 1,895 | 1,913 | 101,000 | 1,913 |
| 2024-03-08 | 1,887 | 1,917 | 1,884 | 1,906 | 129,900 | 1,906 |
| 2024-03-07 | 1,945 | 1,945 | 1,885 | 1,902 | 108,200 | 1,902 |
| 2024-03-06 | 1,873 | 1,924 | 1,872 | 1,918 | 178,700 | 1,918 |
| 2024-03-05 | 1,888 | 1,893 | 1,861 | 1,879 | 101,700 | 1,879 |
| 2024-03-04 | 1,888 | 1,917 | 1,880 | 1,893 | 177,600 | 1,893 |
| 2024-03-01 | 1,900 | 1,909 | 1,877 | 1,887 | 147,500 | 1,887 |
| 2024-02-29 | 1,995 | 1,998 | 1,924 | 1,932 | 199,200 | 1,932 |
| 2024-02-28 | 1,960 | 2,000 | 1,953 | 1,977 | 251,900 | 1,977 |
| 2024-02-27 | 1,970 | 1,995 | 1,965 | 1,979 | 376,800 | 1,979 |
| 2024-02-26 | 1,968 | 1,978 | 1,948 | 1,965 | 240,800 | 1,965 |
| 2024-02-22 | 1,984 | 1,994 | 1,958 | 1,976 | 210,500 | 1,976 |
| 2024-02-21 | 2,006 | 2,015 | 1,975 | 1,998 | 173,600 | 1,998 |
| 2024-02-20 | 1,978 | 1,992 | 1,967 | 1,978 | 121,900 | 1,978 |
| 2024-02-19 | 1,909 | 1,973 | 1,909 | 1,970 | 162,700 | 1,970 |
| 2024-02-16 | 1,912 | 1,930 | 1,899 | 1,914 | 139,700 | 1,914 |
| 2024-02-15 | 1,948 | 1,953 | 1,880 | 1,882 | 167,300 | 1,882 |
| 2024-02-14 | 1,968 | 1,987 | 1,932 | 1,948 | 160,600 | 1,948 |
| 2024-02-13 | 1,945 | 1,974 | 1,930 | 1,972 | 202,200 | 1,972 |
| 2024-02-09 | 1,963 | 1,985 | 1,932 | 1,932 | 157,800 | 1,932 |
| 2024-02-08 | 1,982 | 1,990 | 1,927 | 1,945 | 275,400 | 1,945 |
| 2024-02-07 | 2,000 | 2,019 | 1,979 | 1,990 | 332,600 | 1,990 |
| 2024-02-06 | 2,000 | 2,029 | 1,975 | 1,990 | 842,100 | 1,990 |
| 2024-02-05 | 1,780 | 1,789 | 1,773 | 1,783 | 147,500 | 1,783 |
| 2024-02-02 | 1,746 | 1,758 | 1,730 | 1,750 | 65,100 | 1,750 |
| 2024-02-01 | 1,750 | 1,756 | 1,741 | 1,745 | 55,800 | 1,745 |
| 2024-01-31 | 1,740 | 1,759 | 1,733 | 1,758 | 59,000 | 1,758 |
| 2024-01-30 | 1,760 | 1,760 | 1,742 | 1,743 | 75,000 | 1,743 |
| 2024-01-29 | 1,743 | 1,761 | 1,742 | 1,761 | 74,700 | 1,761 |
| 2024-01-26 | 1,742 | 1,743 | 1,720 | 1,720 | 74,300 | 1,720 |
| 2024-01-25 | 1,705 | 1,736 | 1,705 | 1,736 | 55,000 | 1,736 |
| 2024-01-24 | 1,735 | 1,735 | 1,695 | 1,708 | 78,900 | 1,708 |
| 2024-01-23 | 1,736 | 1,745 | 1,724 | 1,736 | 78,900 | 1,736 |
| 2024-01-22 | 1,699 | 1,735 | 1,695 | 1,730 | 66,700 | 1,730 |
| 2024-01-19 | 1,708 | 1,708 | 1,690 | 1,690 | 40,900 | 1,690 |
| 2024-01-18 | 1,694 | 1,699 | 1,689 | 1,694 | 45,300 | 1,694 |
| 2024-01-17 | 1,700 | 1,720 | 1,690 | 1,690 | 64,200 | 1,690 |
| 2024-01-16 | 1,721 | 1,721 | 1,686 | 1,691 | 91,600 | 1,691 |
| 2024-01-15 | 1,701 | 1,726 | 1,698 | 1,723 | 57,400 | 1,723 |
| 2024-01-12 | 1,703 | 1,718 | 1,692 | 1,696 | 53,900 | 1,696 |
| 2024-01-11 | 1,723 | 1,727 | 1,703 | 1,703 | 78,600 | 1,703 |
| 2024-01-10 | 1,720 | 1,721 | 1,708 | 1,713 | 61,500 | 1,713 |
| 2024-01-09 | 1,719 | 1,726 | 1,702 | 1,718 | 68,200 | 1,718 |
| 2024-01-05 | 1,702 | 1,717 | 1,693 | 1,695 | 62,500 | 1,695 |
| 2024-01-04 | 1,698 | 1,703 | 1,660 | 1,702 | 67,900 | 1,702 |
分割・併合履歴 ： なし
