1. HOME >
  2. 株価時系列 >
  3. 3612 >
  4. 2018年

3612 (株)ワールド の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5211,5501,4831,517186,8001,517
2018-12-271,3981,4971,3821,475185,4001,475
2018-12-261,3261,3801,3001,322165,1001,322
2018-12-251,3601,3901,2901,295632,9001,295
2018-12-211,4521,4571,3821,420290,7001,420
2018-12-201,5201,5201,4211,485274,2001,485
2018-12-191,5631,5891,5351,553152,3001,553
2018-12-181,6561,6601,5631,593171,9001,593
2018-12-171,6421,6801,6411,66891,0001,668
2018-12-141,6541,6741,6391,674131,5001,674
2018-12-131,6281,6601,6251,649126,1001,649
2018-12-121,6081,6691,6081,628114,6001,628
2018-12-111,6861,7161,6051,632278,0001,632
2018-12-101,7101,7451,6831,724154,7001,724
2018-12-071,8331,8461,7591,760169,2001,760
2018-12-061,8381,8521,8231,843103,8001,843
2018-12-051,8671,9121,8371,85486,9001,854
2018-12-041,9221,9491,8981,898116,6001,898
2018-12-031,9981,9981,9221,941118,7001,941
2018-11-301,8551,9981,8551,975288,5001,975
2018-11-291,9251,9291,8531,85590,9001,855
2018-11-281,8551,9031,8181,899182,7001,899
2018-11-271,8651,8701,8131,822261,1001,822
2018-11-261,9561,9641,8521,874211,3001,874
2018-11-222,0552,0831,9691,971156,9001,971
2018-11-212,0012,1332,0012,083103,5002,083
2018-11-202,0212,0712,0102,020118,2002,020
2018-11-192,0712,0992,0402,054101,3002,054
2018-11-162,2302,2432,0602,096176,7002,096
2018-11-152,2652,2792,2322,25252,6002,252
2018-11-142,3112,3492,2762,278103,8002,278
2018-11-132,2822,3402,2652,27872,1002,278
2018-11-122,2962,3452,2902,31149,0002,311
2018-11-092,3102,3482,2892,296112,4002,296
2018-11-082,3252,3492,3102,34295,2002,342
2018-11-072,3262,3372,3012,31983,0002,319
2018-11-062,4082,4212,3502,354108,8002,354
2018-11-052,3602,4562,2602,456166,9002,456
2018-11-022,4012,4222,2732,347168,5002,347
2018-11-012,5502,5602,4072,424125,9002,424
2018-10-312,6392,6752,5722,600810,9002,600
2018-10-302,4452,6402,3892,639452,0002,639
2018-10-292,4502,5162,4322,482212,8002,482
2018-10-262,6002,6032,4282,456214,0002,456
2018-10-252,5942,6152,5532,562180,8002,562
2018-10-242,6702,7092,6432,665133,3002,665
2018-10-232,6702,7102,6702,671108,1002,671
2018-10-222,6612,7102,6612,69994,8002,699
2018-10-192,6732,6992,6442,690131,2002,690
2018-10-182,6502,7212,6302,696390,3002,696
2018-10-172,5682,5942,5352,581156,9002,581
2018-10-162,5612,6092,5612,56793,3002,567
2018-10-152,5792,6272,5612,574117,7002,574
2018-10-122,5302,6012,5212,585170,6002,585
2018-10-112,5612,5942,5372,559250,6002,559
2018-10-102,6152,6672,6002,661238,4002,661
2018-10-092,5982,6482,5972,648186,6002,648
2018-10-052,5902,6102,5822,591103,5002,591
2018-10-042,5502,6112,5502,610243,2002,610
2018-10-032,5002,5742,5002,570459,0002,570
2018-10-022,5362,5502,5082,530473,7002,530
2018-10-012,7002,7022,5512,585518,1002,585
2018-09-282,7552,7792,6002,6802,875,1002,680

分割・併合履歴 ： なし