ワールド
3612プライム/繊維製品/WORLD 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,563.0 | 1,581.0 | 1,533.0 | 1,536.0 | -49.0 | -3.09% | 535,200 |
| 2026-03-12 | 1,594.0 | 1,606.0 | 1,580.0 | 1,585.0 | -21.0 | -1.31% | 276,500 |
| 2026-03-11 | 1,614.0 | 1,630.0 | 1,600.0 | 1,606.0 | +17.0 | +1.07% | 286,500 |
| 2026-03-10 | 1,589.0 | 1,607.0 | 1,577.0 | 1,589.0 | +18.0 | +1.15% | 245,600 |
| 2026-03-09 | 1,552.0 | 1,577.0 | 1,540.0 | 1,571.0 | -35.0 | -2.18% | 338,900 |
| 2026-03-06 | 1,570.0 | 1,606.0 | 1,559.0 | 1,606.0 | +28.0 | +1.77% | 227,200 |
| 2026-03-05 | 1,590.0 | 1,611.0 | 1,571.0 | 1,578.0 | +21.0 | +1.35% | 334,800 |
| 2026-03-04 | 1,550.0 | 1,565.0 | 1,528.0 | 1,557.0 | -17.0 | -1.08% | 498,600 |
| 2026-03-03 | 1,642.0 | 1,643.0 | 1,574.0 | 1,574.0 | -87.0 | -5.24% | 478,500 |
| 2026-03-02 | 1,622.0 | 1,668.0 | 1,606.0 | 1,661.0 | +10.0 | +0.61% | 468,100 |
| 2026-02-27 | 1,688.0 | 1,688.0 | 1,614.0 | 1,651.0 | +1.0 | +0.06% | 578,600 |
| 2026-02-26 | 1,599.0 | 1,663.0 | 1,586.0 | 1,650.0 | -35.0 | -2.08% | 1,208,700 |
| 2026-02-25 | 1,677.5 | 1,697.5 | 1,672.5 | 1,685.0 | +15.0 | +0.90% | 1,756,200 |
| 2026-02-24 | 1,675.0 | 1,687.5 | 1,647.5 | 1,670.0 | +20.0 | +1.21% | 1,108,800 |
| 2026-02-20 | 1,665.0 | 1,667.5 | 1,640.0 | 1,650.0 | -15.0 | -0.90% | 862,200 |
| 2026-02-19 | 1,627.5 | 1,675.0 | 1,617.5 | 1,665.0 | +45.0 | +2.78% | 1,070,600 |
| 2026-02-18 | 1,620.0 | 1,632.5 | 1,615.0 | 1,620.0 | 0.0 | 0.00% | 388,200 |
| 2026-02-17 | 1,617.5 | 1,637.5 | 1,605.0 | 1,620.0 | +12.5 | +0.78% | 469,600 |
| 2026-02-16 | 1,625.0 | 1,627.5 | 1,607.5 | 1,607.5 | -2.5 | -0.16% | 415,400 |
| 2026-02-13 | 1,620.0 | 1,627.5 | 1,600.0 | 1,610.0 | -5.0 | -0.31% | 503,600 |
| 2026-02-12 | 1,610.0 | 1,625.0 | 1,600.0 | 1,615.0 | +12.5 | +0.78% | 617,400 |
| 2026-02-10 | 1,585.0 | 1,602.5 | 1,577.5 | 1,602.5 | +30.0 | +1.91% | 329,800 |
| 2026-02-09 | 1,597.5 | 1,597.5 | 1,565.0 | 1,572.5 | -10.0 | -0.63% | 409,200 |
| 2026-02-06 | 1,595.0 | 1,595.0 | 1,572.5 | 1,582.5 | +12.5 | +0.80% | 358,600 |
| 2026-02-05 | 1,580.0 | 1,585.0 | 1,562.5 | 1,570.0 | +15.0 | +0.96% | 318,000 |
| 2026-02-04 | 1,557.5 | 1,562.5 | 1,550.0 | 1,555.0 | -2.5 | -0.16% | 266,000 |
| 2026-02-03 | 1,552.5 | 1,562.5 | 1,542.5 | 1,557.5 | +5.0 | +0.32% | 222,400 |
| 2026-02-02 | 1,580.0 | 1,582.5 | 1,552.5 | 1,552.5 | -15.0 | -0.96% | 375,000 |
| 2026-01-30 | 1,550.0 | 1,567.5 | 1,540.0 | 1,567.5 | +32.5 | +2.12% | 211,400 |
| 2026-01-29 | 1,525.0 | 1,537.5 | 1,507.5 | 1,535.0 | 0.0 | 0.00% | 278,800 |
| 2026-01-28 | 1,540.0 | 1,542.5 | 1,527.5 | 1,535.0 | -2.5 | -0.16% | 250,600 |
| 2026-01-27 | 1,547.5 | 1,547.5 | 1,532.5 | 1,537.5 | -10.0 | -0.65% | 221,000 |
| 2026-01-26 | 1,537.5 | 1,550.0 | 1,532.5 | 1,547.5 | +17.5 | +1.14% | 264,600 |
| 2026-01-23 | 1,540.0 | 1,542.5 | 1,530.0 | 1,530.0 | -22.5 | -1.45% | 288,200 |
| 2026-01-22 | 1,527.5 | 1,560.0 | 1,525.0 | 1,552.5 | +37.5 | +2.48% | 323,400 |
| 2026-01-21 | 1,527.5 | 1,530.0 | 1,510.0 | 1,515.0 | -12.5 | -0.82% | 213,400 |
| 2026-01-20 | 1,527.5 | 1,535.0 | 1,517.5 | 1,527.5 | -7.5 | -0.49% | 310,000 |
| 2026-01-19 | 1,537.5 | 1,545.0 | 1,530.0 | 1,535.0 | -12.5 | -0.81% | 231,400 |
| 2026-01-16 | 1,545.0 | 1,547.5 | 1,530.0 | 1,547.5 | -2.5 | -0.16% | 297,200 |
| 2026-01-15 | 1,545.0 | 1,560.0 | 1,542.5 | 1,550.0 | +17.5 | +1.14% | 340,200 |
| 2026-01-14 | 1,545.0 | 1,552.5 | 1,532.5 | 1,532.5 | -12.5 | -0.81% | 376,800 |
| 2026-01-13 | 1,572.5 | 1,575.0 | 1,530.0 | 1,545.0 | -20.0 | -1.28% | 461,200 |
| 2026-01-09 | 1,560.0 | 1,597.5 | 1,550.0 | 1,565.0 | +40.0 | +2.62% | 556,200 |
| 2026-01-08 | 1,535.0 | 1,557.5 | 1,520.0 | 1,525.0 | +7.5 | +0.49% | 479,600 |
| 2026-01-07 | 1,515.0 | 1,530.0 | 1,510.0 | 1,517.5 | -5.0 | -0.33% | 391,600 |
| 2026-01-06 | 1,522.5 | 1,540.0 | 1,512.5 | 1,522.5 | 0.0 | 0.00% | 437,800 |
| 2026-01-05 | 1,540.0 | 1,545.0 | 1,512.5 | 1,522.5 | -25.0 | -1.62% | 545,800 |
| 2025-12-30 | 1,557.5 | 1,575.0 | 1,547.5 | 1,547.5 | -7.5 | -0.48% | 264,600 |
| 2025-12-29 | 1,547.5 | 1,565.0 | 1,537.5 | 1,555.0 | +7.5 | +0.48% | 222,600 |
| 2025-12-26 | 1,542.5 | 1,555.0 | 1,537.5 | 1,547.5 | +7.5 | +0.49% | 182,000 |
| 2025-12-25 | 1,525.0 | 1,540.0 | 1,517.5 | 1,540.0 | +22.5 | +1.48% | 81,600 |
| 2025-12-24 | 1,542.5 | 1,542.5 | 1,515.0 | 1,517.5 | -25.0 | -1.62% | 154,800 |
| 2025-12-23 | 1,557.5 | 1,567.5 | 1,542.5 | 1,542.5 | -20.0 | -1.28% | 187,400 |
| 2025-12-22 | 1,565.0 | 1,570.0 | 1,550.0 | 1,562.5 | +2.5 | +0.16% | 266,000 |
| 2025-12-19 | 1,530.0 | 1,570.0 | 1,527.5 | 1,560.0 | +32.5 | +2.13% | 397,400 |
| 2025-12-18 | 1,520.0 | 1,537.5 | 1,512.5 | 1,527.5 | +20.0 | +1.33% | 207,600 |
| 2025-12-17 | 1,512.5 | 1,517.5 | 1,500.0 | 1,507.5 | -2.5 | -0.17% | 137,000 |
| 2025-12-16 | 1,522.5 | 1,522.5 | 1,507.5 | 1,510.0 | -12.5 | -0.82% | 123,000 |
| 2025-12-15 | 1,507.5 | 1,522.5 | 1,499.0 | 1,522.5 | +32.5 | +2.18% | 146,400 |
| 2025-12-12 | 1,482.5 | 1,492.5 | 1,478.0 | 1,490.0 | +16.5 | +1.12% | 264,000 |
| 2025-12-11 | 1,495.0 | 1,499.5 | 1,469.5 | 1,473.5 | -29.0 | -1.93% | 287,800 |
| 2025-12-10 | 1,499.5 | 1,510.0 | 1,494.5 | 1,502.5 | +12.0 | +0.81% | 136,800 |
| 2025-12-09 | 1,502.5 | 1,507.5 | 1,486.0 | 1,490.5 | -14.5 | -0.96% | 147,800 |
| 2025-12-08 | 1,492.0 | 1,512.5 | 1,491.5 | 1,505.0 | +18.5 | +1.24% | 134,600 |
| 2025-12-05 | 1,492.0 | 1,499.5 | 1,482.0 | 1,486.5 | -9.0 | -0.60% | 164,200 |
| 2025-12-04 | 1,488.0 | 1,502.5 | 1,487.0 | 1,495.5 | +6.5 | +0.44% | 179,600 |
| 2025-12-03 | 1,489.5 | 1,497.0 | 1,480.0 | 1,489.0 | +5.0 | +0.34% | 177,000 |
| 2025-12-02 | 1,495.0 | 1,497.0 | 1,480.0 | 1,484.0 | -6.0 | -0.40% | 189,600 |
| 2025-12-01 | 1,512.5 | 1,512.5 | 1,483.0 | 1,490.0 | -25.0 | -1.65% | 200,600 |
| 2025-11-28 | 1,520.0 | 1,530.0 | 1,512.5 | 1,515.0 | +2.5 | +0.17% | 262,400 |
| 2025-11-27 | 1,517.5 | 1,520.0 | 1,507.5 | 1,512.5 | -5.0 | -0.33% | 153,600 |
| 2025-11-26 | 1,507.5 | 1,520.0 | 1,507.5 | 1,517.5 | +17.5 | +1.17% | 167,400 |
| 2025-11-25 | 1,482.5 | 1,502.5 | 1,474.5 | 1,500.0 | +21.0 | +1.42% | 259,000 |
| 2025-11-21 | 1,450.0 | 1,490.0 | 1,450.0 | 1,479.0 | +34.5 | +2.39% | 298,800 |
| 2025-11-20 | 1,430.0 | 1,452.5 | 1,430.0 | 1,444.5 | +15.0 | +1.05% | 184,800 |
| 2025-11-19 | 1,427.5 | 1,441.0 | 1,422.5 | 1,429.5 | +2.0 | +0.14% | 204,400 |
| 2025-11-18 | 1,433.0 | 1,452.0 | 1,426.0 | 1,427.5 | -17.5 | -1.21% | 204,600 |
| 2025-11-17 | 1,450.0 | 1,450.0 | 1,422.5 | 1,445.0 | +19.5 | +1.37% | 361,000 |
| 2025-11-14 | 1,417.5 | 1,431.5 | 1,415.0 | 1,425.5 | +5.5 | +0.39% | 163,200 |
| 2025-11-13 | 1,420.0 | 1,429.0 | 1,417.0 | 1,420.0 | +2.0 | +0.14% | 128,000 |
| 2025-11-12 | 1,402.0 | 1,424.0 | 1,400.5 | 1,418.0 | +23.0 | +1.65% | 241,400 |
| 2025-11-11 | 1,393.0 | 1,398.5 | 1,383.5 | 1,395.0 | +5.0 | +0.36% | 201,200 |
| 2025-11-10 | 1,388.5 | 1,391.0 | 1,382.0 | 1,390.0 | +6.5 | +0.47% | 170,800 |
| 2025-11-07 | 1,359.5 | 1,383.5 | 1,359.0 | 1,383.5 | +21.5 | +1.58% | 159,800 |
| 2025-11-06 | 1,354.0 | 1,368.5 | 1,352.5 | 1,362.0 | +13.0 | +0.96% | 140,400 |
| 2025-11-05 | 1,356.5 | 1,364.5 | 1,341.0 | 1,349.0 | -7.5 | -0.55% | 238,400 |
| 2025-11-04 | 1,350.0 | 1,367.5 | 1,340.5 | 1,356.5 | +2.0 | +0.15% | 214,400 |
| 2025-10-31 | 1,345.0 | 1,354.5 | 1,342.5 | 1,354.5 | +9.5 | +0.71% | 202,400 |
| 2025-10-30 | 1,338.5 | 1,350.0 | 1,338.5 | 1,345.0 | +6.5 | +0.49% | 477,200 |
| 2025-10-29 | 1,367.0 | 1,367.5 | 1,338.5 | 1,338.5 | -29.0 | -2.12% | 314,200 |
| 2025-10-28 | 1,397.5 | 1,397.5 | 1,367.0 | 1,367.5 | -33.5 | -2.39% | 289,400 |
| 2025-10-27 | 1,397.0 | 1,413.0 | 1,397.0 | 1,401.0 | +8.5 | +0.61% | 176,200 |
| 2025-10-24 | 1,400.0 | 1,400.0 | 1,391.0 | 1,392.5 | -4.0 | -0.29% | 159,000 |
| 2025-10-23 | 1,393.0 | 1,405.0 | 1,393.0 | 1,396.5 | +3.5 | +0.25% | 203,800 |
| 2025-10-22 | 1,382.0 | 1,399.5 | 1,382.0 | 1,393.0 | +21.0 | +1.53% | 259,800 |
| 2025-10-21 | 1,361.0 | 1,379.5 | 1,357.5 | 1,372.0 | +9.5 | +0.70% | 190,400 |
| 2025-10-20 | 1,367.0 | 1,370.5 | 1,357.5 | 1,362.5 | +19.5 | +1.45% | 232,800 |
| 2025-10-17 | 1,335.5 | 1,347.5 | 1,333.5 | 1,343.0 | +4.5 | +0.34% | 166,800 |
| 2025-10-16 | 1,349.5 | 1,355.5 | 1,335.5 | 1,338.5 | -6.5 | -0.48% | 178,400 |
| 2025-10-15 | 1,354.5 | 1,355.5 | 1,337.0 | 1,345.0 | +9.0 | +0.67% | 222,600 |
| 2025-10-14 | 1,340.0 | 1,347.0 | 1,324.0 | 1,336.0 | -14.5 | -1.07% | 568,200 |
| 2025-10-10 | 1,352.5 | 1,356.0 | 1,342.5 | 1,350.5 | -11.0 | -0.81% | 350,800 |
| 2025-10-09 | 1,369.0 | 1,377.5 | 1,352.0 | 1,361.5 | -7.5 | -0.55% | 388,000 |
| 2025-10-08 | 1,380.5 | 1,395.5 | 1,365.0 | 1,369.0 | -1.5 | -0.11% | 451,000 |
| 2025-10-07 | 1,368.5 | 1,372.0 | 1,341.0 | 1,370.5 | +12.5 | +0.92% | 567,000 |
| 2025-10-06 | 1,364.5 | 1,370.0 | 1,346.0 | 1,358.0 | -6.5 | -0.48% | 1,030,000 |
| 2025-10-03 | 1,355.0 | 1,372.0 | 1,351.0 | 1,364.5 | +15.5 | +1.15% | 581,800 |
| 2025-10-02 | 1,382.5 | 1,387.5 | 1,349.0 | 1,349.0 | -32.5 | -2.35% | 475,400 |
| 2025-10-01 | 1,405.0 | 1,413.5 | 1,378.0 | 1,381.5 | -46.0 | -3.22% | 509,000 |
| 2025-09-30 | 1,452.5 | 1,452.5 | 1,427.5 | 1,427.5 | -27.0 | -1.86% | 263,600 |
| 2025-09-29 | 1,469.0 | 1,473.0 | 1,443.5 | 1,454.5 | -8.5 | -0.58% | 207,000 |
| 2025-09-26 | 1,447.5 | 1,467.5 | 1,447.5 | 1,463.0 | +23.5 | +1.63% | 375,000 |
| 2025-09-25 | 1,436.0 | 1,447.5 | 1,436.0 | 1,439.5 | -5.5 | -0.38% | 318,800 |
| 2025-09-24 | 1,436.0 | 1,449.0 | 1,427.0 | 1,445.0 | +8.5 | +0.59% | 345,400 |
| 2025-09-22 | 1,458.5 | 1,458.5 | 1,432.5 | 1,436.5 | -15.5 | -1.07% | 260,600 |
| 2025-09-19 | 1,464.0 | 1,479.5 | 1,442.5 | 1,452.0 | -13.0 | -0.89% | 527,400 |
| 2025-09-18 | 1,478.5 | 1,478.5 | 1,462.0 | 1,465.0 | -18.5 | -1.25% | 248,000 |
| 2025-09-17 | 1,495.0 | 1,498.0 | 1,473.0 | 1,483.5 | -21.5 | -1.43% | 309,400 |
| 2025-09-16 | 1,505.0 | 1,520.0 | 1,498.0 | 1,505.0 | -20.0 | -1.31% | 312,600 |
| 2025-09-12 | 1,550.0 | 1,552.5 | 1,517.5 | 1,525.0 | — | — | 316,800 |
直近120営業日分を表示