KabuInsight

ワールドホールディングス

2429
プライム/サービス業/WORLD HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,668.02,710.02,668.02,677.0-29.0-1.07%53,400
2026-03-122,780.02,780.02,703.02,706.0-82.0-2.94%59,100
2026-03-112,794.02,813.02,764.02,788.0+25.0+0.90%38,300
2026-03-102,750.02,763.02,711.02,763.0+74.0+2.75%68,300
2026-03-092,659.02,701.02,636.02,689.0-109.0-3.90%100,300
2026-03-062,739.02,800.02,708.02,798.0+76.0+2.79%59,400
2026-03-052,688.02,757.02,672.02,722.0+110.0+4.21%111,300
2026-03-042,650.02,684.02,559.02,612.0-97.0-3.58%164,200
2026-03-032,798.02,798.02,701.02,709.0-129.0-4.55%142,300
2026-03-022,838.02,839.02,780.02,838.0-18.0-0.63%80,300
2026-02-272,845.02,856.02,811.02,856.0+23.0+0.81%142,400
2026-02-262,858.02,901.02,833.02,833.0-23.0-0.81%112,400
2026-02-252,824.02,866.02,795.02,856.0+54.0+1.93%108,800
2026-02-242,802.02,832.02,791.02,802.0-6.0-0.21%81,600
2026-02-202,829.02,829.02,785.02,808.0-28.0-0.99%62,300
2026-02-192,810.02,842.02,778.02,836.0+51.0+1.83%82,300
2026-02-182,764.02,810.02,738.02,785.0+43.0+1.57%85,900
2026-02-172,694.02,765.02,658.02,742.0+23.0+0.85%145,100
2026-02-162,773.02,806.02,690.02,719.0+146.0+5.67%258,400
2026-02-132,620.02,645.02,497.02,573.0-51.0-1.94%209,300
2026-02-122,638.02,647.02,620.02,624.0-14.0-0.53%73,600
2026-02-102,586.02,660.02,586.02,638.0+52.0+2.01%61,400
2026-02-092,590.02,600.02,562.02,586.0+29.0+1.13%40,200
2026-02-062,556.02,559.02,526.02,557.0-10.0-0.39%56,600
2026-02-052,557.02,567.02,538.02,567.0+49.0+1.95%51,100
2026-02-042,515.02,531.02,489.02,518.0+7.0+0.28%48,900
2026-02-032,511.02,517.02,484.02,511.0+26.0+1.05%48,200
2026-02-022,528.02,548.02,478.02,485.0-42.0-1.66%59,800
2026-01-302,519.02,538.02,506.02,527.0+8.0+0.32%34,700
2026-01-292,539.02,539.02,469.02,519.0-20.0-0.79%102,300
2026-01-282,575.02,588.02,535.02,539.0-75.0-2.87%70,100
2026-01-272,586.02,624.02,555.02,614.0+28.0+1.08%76,100
2026-01-262,615.02,622.02,577.02,586.0-61.0-2.30%83,200
2026-01-232,680.02,691.02,645.02,647.0-32.0-1.19%59,400
2026-01-222,676.02,700.02,664.02,679.0+3.0+0.11%44,000
2026-01-212,693.02,704.02,668.02,676.0-33.0-1.22%62,100
2026-01-202,760.02,768.02,707.02,709.0-55.0-1.99%49,900
2026-01-192,828.02,828.02,755.02,764.0-83.0-2.92%75,100
2026-01-162,860.02,862.02,809.02,847.0-7.0-0.25%69,400
2026-01-152,800.02,855.02,800.02,854.0+56.0+2.00%123,300
2026-01-142,748.02,798.02,744.02,798.0+50.0+1.82%140,500
2026-01-132,791.02,813.02,742.02,748.0-26.0-0.94%142,900
2026-01-092,719.02,775.02,719.02,774.0+61.0+2.25%88,400
2026-01-082,697.02,716.02,692.02,713.0+48.0+1.80%99,800
2026-01-072,658.02,679.02,647.02,665.0+28.0+1.06%93,600
2026-01-062,635.02,643.02,620.02,637.00.00.00%61,100
2026-01-052,594.02,659.02,588.02,637.0+43.0+1.66%152,800
2025-12-302,580.02,616.02,567.02,594.0-6.0-0.23%69,700
2025-12-292,566.02,624.02,566.02,600.0-71.0-2.66%168,700
2025-12-262,680.02,700.02,661.02,671.0-2.0-0.07%159,400
2025-12-252,667.02,678.02,656.02,673.0+16.0+0.60%51,400
2025-12-242,651.02,670.02,650.02,657.0-6.0-0.23%87,100
2025-12-232,659.02,666.02,647.02,663.0+12.0+0.45%56,100
2025-12-222,658.02,666.02,642.02,651.0+8.0+0.30%109,300
2025-12-192,620.02,644.02,614.02,643.0+28.0+1.07%64,000
2025-12-182,604.02,624.02,593.02,615.0+21.0+0.81%53,000
2025-12-172,623.02,628.02,577.02,594.0-29.0-1.11%69,300
2025-12-162,650.02,654.02,611.02,623.0-23.0-0.87%85,400
2025-12-152,609.02,646.02,600.02,646.0+37.0+1.42%53,700
2025-12-122,581.02,609.02,581.02,609.0+56.0+2.19%53,100
2025-12-112,601.02,610.02,552.02,553.0-48.0-1.85%53,700
2025-12-102,625.02,633.02,600.02,601.0-8.0-0.31%46,600
2025-12-092,645.02,650.02,609.02,609.0-39.0-1.47%59,900
2025-12-082,613.02,649.02,601.02,648.0+40.0+1.53%75,000
2025-12-052,631.02,634.02,601.02,608.0-41.0-1.55%74,700
2025-12-042,635.02,652.02,628.02,649.0+16.0+0.61%38,900
2025-12-032,660.02,665.02,625.02,633.0-17.0-0.64%56,900
2025-12-022,662.02,663.02,625.02,650.0-12.0-0.45%52,600
2025-12-012,647.02,667.02,626.02,662.0+15.0+0.57%63,200
2025-11-282,610.02,647.02,610.02,647.0+38.0+1.46%42,000
2025-11-272,666.02,676.02,604.02,609.0-46.0-1.73%59,700
2025-11-262,641.02,670.02,634.02,655.0+30.0+1.14%67,500
2025-11-252,640.02,665.02,620.02,625.0+9.0+0.34%71,600
2025-11-212,537.02,619.02,537.02,616.0+29.0+1.12%60,100
2025-11-202,540.02,612.02,540.02,587.0+65.0+2.58%48,400
2025-11-192,549.02,553.02,502.02,522.0-22.0-0.86%45,400
2025-11-182,607.02,607.02,544.02,544.0-78.0-2.97%54,800
2025-11-172,638.02,648.02,613.02,622.0-7.0-0.27%58,700
2025-11-142,574.02,629.02,572.02,629.0+35.0+1.35%90,100
2025-11-132,545.02,605.02,545.02,594.0+44.0+1.73%77,600
2025-11-122,486.02,564.02,485.02,550.0+80.0+3.24%89,800
2025-11-112,482.02,483.02,449.02,470.0+1.0+0.04%84,200
2025-11-102,516.02,550.02,456.02,469.0-97.0-3.78%355,600
2025-11-072,601.02,663.02,553.02,566.0-38.0-1.46%125,800
2025-11-062,574.02,630.02,548.02,604.0+39.0+1.52%158,000
2025-11-052,525.02,565.02,454.02,565.0+32.0+1.26%136,800
2025-11-042,512.02,561.02,501.02,533.0+22.0+0.88%46,200
2025-10-312,504.02,515.02,487.02,511.0+15.0+0.60%36,000
2025-10-302,483.02,516.02,482.02,496.0+13.0+0.52%43,600
2025-10-292,535.02,540.02,483.02,483.0-43.0-1.70%58,400
2025-10-282,605.02,610.02,526.02,526.0-94.0-3.59%52,100
2025-10-272,629.02,646.02,612.02,620.0+31.0+1.20%45,600
2025-10-242,600.02,600.02,570.02,589.0+8.0+0.31%23,600
2025-10-232,564.02,591.02,550.02,581.0+17.0+0.66%22,700
2025-10-222,536.02,564.02,517.02,564.0+48.0+1.91%24,800
2025-10-212,548.02,551.02,516.02,516.0-23.0-0.91%24,900
2025-10-202,546.02,546.02,519.02,539.0+37.0+1.48%18,500
2025-10-172,520.02,523.02,494.02,502.0-21.0-0.83%22,000
2025-10-162,547.02,547.02,515.02,523.00.00.00%30,000
2025-10-152,495.02,527.02,495.02,523.0+60.0+2.44%31,500
2025-10-142,451.02,495.02,447.02,463.0-34.0-1.36%65,300
2025-10-102,540.02,548.02,491.02,497.0-75.0-2.92%49,900
2025-10-092,553.02,572.02,532.02,572.0+19.0+0.74%32,200
2025-10-082,563.02,589.02,553.02,553.0-16.0-0.62%26,200
2025-10-072,569.02,587.02,542.02,569.0+7.0+0.27%38,500
2025-10-062,551.02,568.02,512.02,562.0+72.0+2.89%55,300
2025-10-032,505.02,507.02,475.02,490.00.00.00%64,000
2025-10-022,525.02,548.02,477.02,490.0-31.0-1.23%57,700
2025-10-012,602.02,605.02,517.02,521.0-93.0-3.56%96,000
2025-09-302,616.02,621.02,600.02,614.0-13.0-0.49%29,800
2025-09-292,665.02,674.02,627.02,627.0-23.0-0.87%30,100
2025-09-262,632.02,650.02,621.02,650.0+25.0+0.95%36,500
2025-09-252,604.02,625.02,597.02,625.0+20.0+0.77%17,800
2025-09-242,597.02,605.02,572.02,605.0+16.0+0.62%30,200
2025-09-222,580.02,592.02,568.02,589.0+8.0+0.31%32,200
2025-09-192,593.02,609.02,550.02,581.0-12.0-0.46%56,500
2025-09-182,596.02,610.02,585.02,593.0-3.0-0.12%17,500
2025-09-172,621.02,621.02,590.02,596.0-25.0-0.95%18,100
2025-09-162,631.02,638.02,610.02,621.0-6.0-0.23%14,000
2025-09-122,620.02,628.02,601.02,627.0——38,200

直近120営業日分を表示