1. HOME >
  2. 株価時系列 >
  3. 3612 >
  4. 2020年

3612 (株)ワールド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2631,2681,2361,25392,4001,253
2020-12-291,2501,2641,2391,26388,3001,263
2020-12-281,2601,2661,2251,235195,2001,235
2020-12-251,2201,2631,2201,257158,3001,257
2020-12-241,2171,2361,2091,218149,1001,218
2020-12-231,2501,2511,2141,225228,2001,225
2020-12-221,3041,3041,2451,245140,1001,245
2020-12-211,2801,3081,2701,307192,0001,307
2020-12-181,2371,2771,2321,276197,7001,276
2020-12-171,2801,2801,2251,229215,8001,229
2020-12-161,2561,2811,2531,267251,5001,267
2020-12-151,2651,2791,2461,260318,6001,260
2020-12-141,2741,2971,2631,285176,9001,285
2020-12-111,2941,3021,2731,280221,4001,280
2020-12-101,3121,3251,2981,30190,0001,301
2020-12-091,3001,3121,2931,312102,1001,312
2020-12-081,3231,3251,3021,30468,5001,304
2020-12-071,3451,3541,3091,309111,0001,309
2020-12-041,3631,3841,3441,351116,3001,351
2020-12-031,3201,3731,3101,370168,9001,370
2020-12-021,3141,3511,3041,331236,5001,331
2020-12-011,2921,3171,2921,314235,4001,314
2020-11-301,3261,3351,2821,282261,0001,282
2020-11-271,3291,3531,3181,331268,6001,331
2020-11-261,3251,3411,3151,324176,7001,324
2020-11-251,3481,3541,3341,337203,8001,337
2020-11-241,3101,3401,3101,330180,1001,330
2020-11-201,2991,3051,2781,298161,0001,298
2020-11-191,3441,3461,2911,299194,3001,299
2020-11-181,3701,3781,3501,35157,4001,351
2020-11-171,3531,3871,3461,376121,1001,376
2020-11-161,3241,3571,3141,343169,4001,343
2020-11-131,3241,3361,2961,310266,6001,310
2020-11-121,3571,3751,3361,342304,9001,342
2020-11-111,4601,4601,3701,376520,3001,376
2020-11-101,4501,4931,4251,441335,7001,441
2020-11-091,4301,4441,3891,404151,4001,404
2020-11-061,4081,4341,3731,425196,6001,425
2020-11-051,3181,4141,2801,413380,7001,413
2020-11-041,3651,3791,3511,369167,0001,369
2020-11-021,3291,3581,3081,337144,6001,337
2020-10-301,3501,3541,3111,323113,1001,323
2020-10-291,3301,3671,3291,355113,8001,355
2020-10-281,3761,3761,3421,353127,0001,353
2020-10-271,3691,3841,3311,384172,3001,384
2020-10-261,3881,3981,3721,396125,3001,396
2020-10-231,3801,3981,3511,39796,7001,397
2020-10-221,3511,3791,3451,37974,2001,379
2020-10-211,3481,3811,3481,36698,1001,366
2020-10-201,3601,3711,3421,34864,2001,348
2020-10-191,3321,3731,3221,363153,5001,363
2020-10-161,3081,3401,3051,317101,9001,317
2020-10-151,3301,3411,3081,31187,4001,311
2020-10-141,3681,3711,3211,329174,6001,329
2020-10-131,4011,4191,3931,395119,9001,395
2020-10-121,3701,4171,3441,414132,5001,414
2020-10-091,3991,4011,3661,382178,5001,382
2020-10-081,3971,4011,3781,382103,2001,382
2020-10-071,3851,3991,3551,393143,9001,393
2020-10-061,3871,4041,3761,400101,1001,400
2020-10-051,3851,4121,3731,387138,6001,387
2020-10-021,4201,4281,3641,372199,3001,372
2020-09-301,4731,4801,4181,418125,4001,418
2020-09-291,4691,4811,4311,475122,3001,475
2020-09-281,4301,4711,4191,468185,1001,468
2020-09-251,3941,4211,3851,415245,8001,415
2020-09-241,4221,4331,3771,381156,0001,381
2020-09-231,4371,4371,4031,418132,1001,418
2020-09-181,4771,4771,4471,453152,9001,453
2020-09-171,4631,4781,4461,460119,5001,460
2020-09-161,4491,4791,4371,470162,9001,470
2020-09-151,4501,4501,4041,421241,5001,421
2020-09-141,4811,5001,4531,461143,6001,461
2020-09-111,4481,5031,4351,483210,6001,483
2020-09-101,4551,4691,4381,455110,9001,455
2020-09-091,4651,4821,4461,456168,0001,456
2020-09-081,5101,5201,4781,500176,3001,500
2020-09-071,4911,5091,4641,509164,2001,509
2020-09-041,4761,5101,4631,502122,3001,502
2020-09-031,5011,5271,4871,496207,8001,496
2020-09-021,5261,5301,4691,496291,6001,496
2020-09-011,5481,5491,5171,530161,8001,530
2020-08-311,6001,6201,5521,554178,1001,554
2020-08-281,6381,6621,5631,588187,7001,588
2020-08-271,6321,6441,6211,62294,7001,622
2020-08-261,6071,6521,5991,650114,6001,650
2020-08-251,6581,6871,6211,624139,1001,624
2020-08-241,6471,6561,6121,63859,5001,638
2020-08-211,6401,6611,6291,64797,0001,647
2020-08-201,6251,6391,5981,634117,5001,634
2020-08-191,5751,6251,5501,625146,9001,625
2020-08-181,5631,5881,5381,580141,5001,580
2020-08-171,5671,6031,5471,573151,7001,573
2020-08-141,5561,5801,5331,572173,1001,572
2020-08-131,5981,6481,5491,571249,4001,571
2020-08-121,4971,5551,4691,547198,1001,547
2020-08-111,4501,4971,4171,495221,6001,495
2020-08-071,4161,4401,3511,421371,6001,421
2020-08-061,4051,5001,3201,420745,8001,420
2020-08-051,3021,3051,2721,285148,4001,285
2020-08-041,2551,3101,2551,303193,7001,303
2020-08-031,2391,2671,2251,241104,4001,241
2020-07-311,2601,2621,2131,238150,4001,238
2020-07-301,3171,3241,2431,256187,8001,256
2020-07-291,3661,3661,3171,328106,1001,328
2020-07-281,4011,4081,3741,381138,3001,381
2020-07-271,3961,3981,3621,398104,4001,398
2020-07-221,4221,4381,3961,40973,6001,409
2020-07-211,4351,4351,3991,428122,9001,428
2020-07-201,4501,4501,3951,43391,6001,433
2020-07-171,4971,4971,4481,45585,7001,455
2020-07-161,4931,5221,4801,49768,6001,497
2020-07-151,4841,5101,4731,493111,4001,493
2020-07-141,4541,4631,4341,46370,3001,463
2020-07-131,4481,4831,4341,471110,4001,471
2020-07-101,4851,4851,4171,420206,3001,420
2020-07-091,5541,5541,5011,501115,4001,501
2020-07-081,5701,5991,5541,55469,5001,554
2020-07-071,5961,6141,5481,580128,9001,580
2020-07-061,4981,5991,4981,596202,8001,596
2020-07-031,4981,5291,4711,496171,4001,496
2020-07-021,5451,5671,5131,514140,7001,514
2020-07-011,6341,6411,5391,548215,3001,548
2020-06-301,6701,6861,6321,639175,5001,639
2020-06-291,6801,6801,6211,645145,0001,645
2020-06-261,7011,7191,6701,684180,5001,684
2020-06-251,6741,6911,6581,670229,7001,670
2020-06-241,6181,7021,6181,676261,0001,676
2020-06-231,5981,6301,5841,610181,6001,610
2020-06-221,5551,5861,5241,575195,7001,575
2020-06-191,6101,6101,5501,563190,1001,563
2020-06-181,6241,6261,5721,600102,5001,600
2020-06-171,6801,6851,6271,639173,6001,639
2020-06-161,6181,6821,6161,674260,4001,674
2020-06-151,6221,6221,5391,539287,0001,539
2020-06-121,5591,6251,5501,607285,7001,607
2020-06-111,6701,6871,6361,639213,1001,639
2020-06-101,6721,6901,6541,673124,9001,673
2020-06-091,7401,7411,6701,694103,6001,694
2020-06-081,6721,7261,6531,709140,9001,709
2020-06-051,6421,6421,6021,638114,4001,638
2020-06-041,6501,6551,5901,630192,8001,630
2020-06-031,6301,6461,5891,628200,2001,628
2020-06-021,5651,6201,5531,611252,0001,611
2020-06-011,5581,5891,5131,537192,0001,537
2020-05-291,6011,6391,5601,567327,6001,567
2020-05-281,5851,6351,5731,616335,3001,616
2020-05-271,5161,5591,4811,541282,6001,541
2020-05-261,4191,5121,4111,505357,7001,505
2020-05-251,3401,4001,3351,393184,1001,393
2020-05-221,3011,3271,2881,327166,8001,327
2020-05-211,3491,3511,3021,309186,4001,309
2020-05-201,3401,3531,3041,349287,9001,349
2020-05-191,3491,3831,3071,349326,3001,349
2020-05-181,3011,3281,2741,325218,2001,325
2020-05-151,3901,3941,3021,322285,6001,322
2020-05-141,3711,4111,3451,353358,3001,353
2020-05-131,3981,3991,3411,353490,6001,353
2020-05-121,3871,4261,3471,410537,9001,410
2020-05-111,2551,3591,2431,358541,3001,358
2020-05-081,3201,3291,2341,239561,7001,239
2020-05-071,2331,2771,2181,277270,5001,277
2020-05-011,2711,2751,2221,238206,3001,238
2020-04-301,2701,3241,2691,275227,3001,275
2020-04-281,2591,2591,2251,243188,1001,243
2020-04-271,2081,2511,1931,226225,8001,226
2020-04-241,2271,2291,2001,204154,7001,204
2020-04-231,2311,2381,2021,227215,3001,227
2020-04-221,2411,2441,2041,210214,9001,210
2020-04-211,2501,2761,2321,273219,1001,273
2020-04-201,2571,2841,2241,265380,3001,265
2020-04-171,2601,3191,2461,287197,2001,287
2020-04-161,2541,2631,2371,254193,0001,254
2020-04-151,3181,3201,2611,272209,6001,272
2020-04-141,2901,3251,2571,316246,3001,316
2020-04-131,3111,3541,2921,301197,6001,301
2020-04-101,3411,3511,2621,324221,7001,324
2020-04-091,3131,3511,2691,343203,2001,343
2020-04-081,2481,3441,2001,334286,9001,334
2020-04-071,3421,3781,3001,344153,1001,344
2020-04-061,2461,3341,1711,312328,5001,312
2020-04-031,3561,3721,2871,306181,7001,306
2020-04-021,4111,4251,3371,349146,6001,349
2020-04-011,4801,5031,4311,455168,8001,455
2020-03-311,5261,5661,4921,507146,3001,507
2020-03-301,6021,6221,4961,566233,5001,566
2020-03-271,7161,7361,6181,721236,2001,721
2020-03-261,6561,6731,5921,636187,0001,636
2020-03-251,6871,6871,6081,679154,0001,679
2020-03-241,4801,5761,4731,567194,1001,567
2020-03-231,4401,4791,3711,451222,7001,451
2020-03-191,5471,5541,4181,439286,0001,439
2020-03-181,6151,6441,5531,555234,7001,555
2020-03-171,4911,6351,4811,616177,0001,616
2020-03-161,5961,6251,5501,554156,9001,554
2020-03-131,4841,5871,4731,548325,4001,548
2020-03-121,6861,6861,5961,616199,5001,616
2020-03-111,7631,7691,6961,697168,6001,697
2020-03-101,7061,8001,6411,780154,6001,780
2020-03-091,8451,8471,7311,746174,0001,746
2020-03-061,9541,9711,8741,882122,1001,882
2020-03-052,0312,0311,9781,987124,5001,987
2020-03-042,0272,0682,0202,03167,6002,031
2020-03-032,1452,1752,0642,064182,7002,064
2020-03-021,9902,1151,9902,099149,7002,099
2020-02-282,0392,0611,9992,013176,4002,013
2020-02-272,1202,1362,0762,089127,7002,089
2020-02-262,1302,1652,0832,159131,5002,159
2020-02-252,1822,1932,1402,161151,4002,161
2020-02-212,3242,3462,3012,30683,4002,306
2020-02-202,3282,3632,3142,32484,1002,324
2020-02-192,3612,3752,3382,35099,6002,350
2020-02-182,3912,4042,3502,361113,7002,361
2020-02-172,4352,4692,3942,459117,7002,459
2020-02-142,4822,5002,4632,47283,3002,472
2020-02-132,4922,5062,4662,48882,2002,488
2020-02-122,5232,5282,4662,494100,4002,494
2020-02-102,5522,5552,5182,523113,6002,523
2020-02-072,6252,6252,5552,599102,3002,599
2020-02-062,6292,7092,6232,644214,2002,644
2020-02-052,5652,6292,5312,619242,4002,619
2020-02-042,6242,6402,5002,596431,6002,596
2020-02-032,3502,3572,3012,324181,9002,324
2020-01-312,3802,4132,3712,412120,7002,412
2020-01-302,4292,4292,3772,382111,5002,382
2020-01-292,4152,4392,4142,42589,6002,425
2020-01-282,4482,4482,4152,42685,1002,426
2020-01-272,4342,4632,4012,449139,9002,449
2020-01-242,5572,5592,4822,484125,3002,484
2020-01-232,6012,6012,5602,571102,5002,571
2020-01-222,6232,6362,6072,61673,6002,616
2020-01-212,6162,6472,6112,61562,2002,615
2020-01-202,6352,6382,6192,62883,4002,628
2020-01-172,6602,6722,6342,63892,7002,638
2020-01-162,6402,6542,6112,65081,5002,650
2020-01-152,6382,6722,6252,64288,3002,642
2020-01-142,6302,6492,6102,645135,2002,645
2020-01-102,6702,6712,6202,620103,5002,620
2020-01-092,6692,6972,6502,672115,1002,672
2020-01-082,6502,6632,6092,646129,3002,646
2020-01-072,6842,6992,6452,653104,2002,653
2020-01-062,6802,6952,6582,683100,3002,683

分割・併合履歴 ： なし