3612 (株)ワールド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,490 | 2,500 | 2,464 | 2,493 | 87,100 | 2,493 |
| 2025-05-09 | 2,478 | 2,502 | 2,462 | 2,487 | 108,900 | 2,487 |
| 2025-05-08 | 2,500 | 2,520 | 2,450 | 2,456 | 245,100 | 2,456 |
| 2025-05-07 | 2,495 | 2,537 | 2,494 | 2,531 | 86,100 | 2,531 |
| 2025-05-02 | 2,540 | 2,572 | 2,489 | 2,494 | 215,000 | 2,494 |
| 2025-05-01 | 2,605 | 2,612 | 2,538 | 2,538 | 203,900 | 2,538 |
| 2025-04-30 | 2,635 | 2,676 | 2,599 | 2,655 | 102,900 | 2,655 |
| 2025-04-28 | 2,594 | 2,629 | 2,590 | 2,622 | 55,400 | 2,622 |
| 2025-04-25 | 2,590 | 2,618 | 2,572 | 2,594 | 70,400 | 2,594 |
| 2025-04-24 | 2,652 | 2,669 | 2,601 | 2,605 | 54,900 | 2,605 |
| 2025-04-23 | 2,665 | 2,685 | 2,646 | 2,648 | 60,100 | 2,648 |
| 2025-04-22 | 2,590 | 2,647 | 2,587 | 2,643 | 73,300 | 2,643 |
| 2025-04-21 | 2,628 | 2,637 | 2,585 | 2,598 | 67,100 | 2,598 |
| 2025-04-18 | 2,586 | 2,627 | 2,580 | 2,627 | 42,700 | 2,627 |
| 2025-04-17 | 2,555 | 2,577 | 2,544 | 2,569 | 49,700 | 2,569 |
| 2025-04-16 | 2,556 | 2,617 | 2,553 | 2,572 | 143,900 | 2,572 |
| 2025-04-15 | 2,584 | 2,588 | 2,517 | 2,531 | 87,600 | 2,531 |
| 2025-04-14 | 2,525 | 2,585 | 2,520 | 2,549 | 85,300 | 2,549 |
| 2025-04-11 | 2,536 | 2,552 | 2,456 | 2,514 | 125,400 | 2,514 |
| 2025-04-10 | 2,590 | 2,590 | 2,527 | 2,580 | 154,700 | 2,580 |
| 2025-04-09 | 2,528 | 2,563 | 2,448 | 2,457 | 188,800 | 2,457 |
| 2025-04-08 | 2,606 | 2,624 | 2,527 | 2,558 | 276,900 | 2,558 |
| 2025-04-07 | 2,445 | 2,537 | 2,404 | 2,471 | 294,300 | 2,471 |
| 2025-04-04 | 2,575 | 2,618 | 2,520 | 2,595 | 530,700 | 2,595 |
| 2025-04-03 | 2,501 | 2,564 | 2,487 | 2,557 | 242,700 | 2,557 |
| 2025-04-02 | 2,597 | 2,598 | 2,544 | 2,598 | 138,800 | 2,598 |
| 2025-04-01 | 2,624 | 2,624 | 2,575 | 2,578 | 124,300 | 2,578 |
| 2025-03-31 | 2,614 | 2,618 | 2,568 | 2,591 | 142,700 | 2,591 |
| 2025-03-28 | 2,670 | 2,688 | 2,625 | 2,645 | 125,500 | 2,645 |
| 2025-03-27 | 2,668 | 2,689 | 2,646 | 2,674 | 99,000 | 2,674 |
| 2025-03-26 | 2,664 | 2,689 | 2,657 | 2,684 | 89,100 | 2,684 |
| 2025-03-25 | 2,675 | 2,697 | 2,656 | 2,683 | 56,200 | 2,683 |
| 2025-03-24 | 2,692 | 2,694 | 2,665 | 2,671 | 60,100 | 2,671 |
| 2025-03-21 | 2,707 | 2,711 | 2,669 | 2,669 | 99,400 | 2,669 |
| 2025-03-19 | 2,677 | 2,698 | 2,666 | 2,685 | 103,600 | 2,685 |
| 2025-03-18 | 2,673 | 2,766 | 2,672 | 2,723 | 327,500 | 2,723 |
| 2025-03-17 | 2,630 | 2,641 | 2,608 | 2,623 | 82,300 | 2,623 |
| 2025-03-14 | 2,614 | 2,653 | 2,596 | 2,642 | 130,800 | 2,642 |
| 2025-03-13 | 2,626 | 2,635 | 2,594 | 2,621 | 238,200 | 2,621 |
| 2025-03-12 | 2,509 | 2,648 | 2,499 | 2,613 | 557,800 | 2,613 |
| 2025-03-11 | 2,389 | 2,413 | 2,332 | 2,409 | 237,200 | 2,409 |
| 2025-03-10 | 2,501 | 2,501 | 2,390 | 2,392 | 174,700 | 2,392 |
| 2025-03-07 | 2,477 | 2,541 | 2,471 | 2,507 | 276,800 | 2,507 |
| 2025-03-06 | 2,542 | 2,545 | 2,469 | 2,478 | 139,500 | 2,478 |
| 2025-03-05 | 2,520 | 2,566 | 2,514 | 2,526 | 179,800 | 2,526 |
| 2025-03-04 | 2,492 | 2,493 | 2,450 | 2,491 | 167,800 | 2,491 |
| 2025-03-03 | 2,370 | 2,468 | 2,370 | 2,467 | 185,600 | 2,467 |
| 2025-02-28 | 2,338 | 2,367 | 2,297 | 2,338 | 241,900 | 2,338 |
| 2025-02-27 | 2,330 | 2,354 | 2,315 | 2,354 | 334,000 | 2,354 |
| 2025-02-26 | 2,345 | 2,370 | 2,324 | 2,362 | 490,500 | 2,362 |
| 2025-02-25 | 2,322 | 2,350 | 2,322 | 2,345 | 367,300 | 2,345 |
| 2025-02-21 | 2,321 | 2,351 | 2,310 | 2,337 | 215,600 | 2,337 |
| 2025-02-20 | 2,349 | 2,362 | 2,322 | 2,330 | 284,700 | 2,330 |
| 2025-02-19 | 2,422 | 2,429 | 2,365 | 2,370 | 133,400 | 2,370 |
| 2025-02-18 | 2,393 | 2,412 | 2,368 | 2,400 | 127,800 | 2,400 |
| 2025-02-17 | 2,363 | 2,407 | 2,362 | 2,390 | 182,600 | 2,390 |
| 2025-02-14 | 2,390 | 2,390 | 2,369 | 2,369 | 104,500 | 2,369 |
| 2025-02-13 | 2,368 | 2,399 | 2,367 | 2,390 | 118,400 | 2,390 |
| 2025-02-12 | 2,366 | 2,381 | 2,352 | 2,364 | 133,900 | 2,364 |
| 2025-02-10 | 2,401 | 2,411 | 2,365 | 2,379 | 155,000 | 2,379 |
| 2025-02-07 | 2,429 | 2,450 | 2,423 | 2,423 | 104,400 | 2,423 |
| 2025-02-06 | 2,450 | 2,464 | 2,429 | 2,434 | 145,700 | 2,434 |
| 2025-02-05 | 2,472 | 2,478 | 2,439 | 2,439 | 125,600 | 2,439 |
| 2025-02-04 | 2,496 | 2,501 | 2,447 | 2,456 | 147,400 | 2,456 |
| 2025-02-03 | 2,476 | 2,476 | 2,435 | 2,458 | 170,100 | 2,458 |
| 2025-01-31 | 2,525 | 2,525 | 2,479 | 2,485 | 161,800 | 2,485 |
| 2025-01-30 | 2,520 | 2,543 | 2,506 | 2,542 | 121,100 | 2,542 |
| 2025-01-29 | 2,529 | 2,533 | 2,505 | 2,520 | 123,200 | 2,520 |
| 2025-01-28 | 2,510 | 2,569 | 2,506 | 2,532 | 179,300 | 2,532 |
| 2025-01-27 | 2,515 | 2,525 | 2,497 | 2,501 | 94,900 | 2,501 |
| 2025-01-24 | 2,500 | 2,514 | 2,480 | 2,480 | 115,000 | 2,480 |
| 2025-01-23 | 2,471 | 2,499 | 2,451 | 2,484 | 133,600 | 2,484 |
| 2025-01-22 | 2,473 | 2,494 | 2,467 | 2,481 | 124,200 | 2,481 |
| 2025-01-21 | 2,475 | 2,484 | 2,446 | 2,473 | 103,900 | 2,473 |
| 2025-01-20 | 2,475 | 2,475 | 2,441 | 2,445 | 112,700 | 2,445 |
| 2025-01-17 | 2,491 | 2,491 | 2,419 | 2,454 | 165,200 | 2,454 |
| 2025-01-16 | 2,516 | 2,559 | 2,503 | 2,503 | 155,600 | 2,503 |
| 2025-01-15 | 2,551 | 2,574 | 2,516 | 2,524 | 145,900 | 2,524 |
| 2025-01-14 | 2,608 | 2,608 | 2,535 | 2,554 | 208,000 | 2,554 |
| 2025-01-10 | 2,589 | 2,625 | 2,556 | 2,608 | 400,000 | 2,608 |
| 2025-01-09 | 2,704 | 2,723 | 2,581 | 2,605 | 1,149,500 | 2,605 |
| 2025-01-08 | 2,461 | 2,471 | 2,422 | 2,454 | 266,500 | 2,454 |
| 2025-01-07 | 2,465 | 2,505 | 2,462 | 2,462 | 218,800 | 2,462 |
| 2025-01-06 | 2,509 | 2,514 | 2,440 | 2,448 | 183,300 | 2,448 |
分割・併合履歴 ： なし