日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウッドワン(7898)の株価時系列情報

ウッドワン(7898)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/04 1,063 1,063 1,004 1,022 51,600
2026/03/03 1,094 1,096 1,074 1,075 8,800
2026/03/02 1,082 1,109 1,070 1,104 18,300
2026/02/27 1,071 1,090 1,070 1,080 22,300
2026/02/26 1,085 1,087 1,070 1,079 13,800
2026/02/25 1,075 1,078 1,062 1,076 11,000
2026/02/24 1,093 1,093 1,073 1,076 10,100
2026/02/20 1,075 1,093 1,070 1,093 14,100
2026/02/19 1,108 1,111 1,061 1,099 38,800
2026/02/18 1,113 1,113 1,096 1,108 9,700
2026/02/17 1,100 1,104 1,091 1,102 7,900
2026/02/16 1,115 1,115 1,066 1,105 30,900
2026/02/13 1,069 1,120 1,056 1,117 43,600
2026/02/12 1,079 1,111 1,059 1,071 126,300
2026/02/10 1,024 1,050 986 1,049 59,100
2026/02/09 1,030 1,030 1,004 1,019 6,400
2026/02/06 1,015 1,016 1,006 1,014 11,800
2026/02/05 989 1,000 980 1,000 9,400
2026/02/04 976 989 976 980 5,600
2026/02/03 976 984 970 977 3,900
2026/02/02 1,000 1,000 972 972 5,900
2026/01/30 980 987 974 987 4,000
2026/01/29 990 990 969 980 12,800
2026/01/28 990 997 981 992 10,600
2026/01/27 1,030 1,030 983 990 9,700
2026/01/26 1,029 1,029 1,011 1,014 7,400
2026/01/23 1,024 1,040 1,017 1,039 18,300
2026/01/22 1,009 1,025 1,009 1,020 7,800
2026/01/21 1,002 1,012 996 1,006 12,800
2026/01/20 1,020 1,020 996 1,006 12,500
2026/01/19 1,018 1,023 1,000 1,021 22,700
2026/01/16 1,020 1,030 1,006 1,017 15,500
2026/01/15 1,020 1,024 995 1,024 17,500
2026/01/14 997 1,020 997 1,015 22,700
2026/01/13 988 1,007 987 997 22,700
2026/01/09 967 984 967 977 15,400
2026/01/08 968 975 967 969 3,900
2026/01/07 967 972 967 972 4,900
2026/01/06 966 974 950 966 26,700
2026/01/05 967 981 962 970 38,700
2025/12/30 962 963 951 963 7,000
2025/12/29 950 969 950 961 22,000
2025/12/26 948 948 930 937 14,500
2025/12/25 915 944 912 944 19,200
2025/12/24 906 915 893 907 9,000
2025/12/23 884 906 884 906 9,600
2025/12/22 885 900 884 884 17,300
2025/12/19 888 891 883 884 5,900
2025/12/18 895 895 887 888 6,900
2025/12/17 894 900 894 898 5,400
2025/12/16 904 904 894 894 4,700
2025/12/15 912 912 900 909 15,500
2025/12/12 908 912 898 912 34,500
2025/12/11 903 905 893 893 4,600
2025/12/10 902 902 893 901 3,900
2025/12/09 899 899 890 899 4,900
2025/12/08 905 905 899 901 11,800
2025/12/05 900 900 882 900 20,600
2025/12/04 904 904 890 900 14,100
2025/12/03 900 902 891 901 8,500
2025/12/02 910 911 897 899 6,600
2025/12/01 908 908 902 908 3,500
2025/11/28 898 910 898 903 10,600
2025/11/27 897 897 885 896 7,400
2025/11/26 885 898 885 897 9,500
2025/11/25 891 893 885 888 10,500
2025/11/21 879 887 879 883 2,700
2025/11/20 883 888 883 888 5,100
2025/11/19 875 885 875 882 3,900
2025/11/18 885 887 875 875 7,100
2025/11/17 893 893 882 889 18,100
2025/11/14 883 893 878 893 17,300
2025/11/13 884 895 884 885 11,400
2025/11/12 891 900 879 882 23,200
2025/11/11 896 896 885 895 18,200
2025/11/10 901 914 881 898 57,700
2025/11/07 863 868 860 861 8,600
2025/11/06 870 873 863 867 14,300
2025/11/05 867 871 856 870 22,300
2025/11/04 862 871 860 860 15,000
2025/10/31 872 872 853 859 15,300
2025/10/30 859 870 856 861 4,900
2025/10/29 869 876 859 859 35,600
2025/10/28 863 880 861 869 19,200
2025/10/27 868 880 861 870 19,400
2025/10/24 868 879 856 869 19,900
2025/10/23 845 880 845 867 11,900
2025/10/22 852 860 843 860 5,200
2025/10/21 846 855 846 852 5,200
2025/10/20 846 849 843 846 2,900
2025/10/17 846 848 839 842 2,600
2025/10/16 842 852 839 846 13,800
2025/10/15 846 850 836 845 30,700
2025/10/14 832 836 825 836 13,100
2025/10/10 870 870 839 845 39,900
2025/10/09 884 884 865 866 16,100
2025/10/08 868 896 860 882 24,100
2025/10/07 861 870 860 868 12,700
2025/10/06 861 868 850 856 51,600
2025/10/03 844 861 844 858 21,500
2025/10/02 855 859 845 848 7,700
2025/10/01 877 877 847 851 21,100
2025/09/30 891 891 876 880 33,300
2025/09/29 902 903 892 898 5,400
2025/09/26 902 916 902 903 9,800
2025/09/25 904 911 896 904 9,400
2025/09/24 892 909 891 905 8,200
2025/09/22 886 893 880 893 11,700
2025/09/19 893 902 878 878 15,500
2025/09/18 893 899 886 897 4,500
2025/09/17 905 905 893 894 5,100
2025/09/16 908 908 902 902 10,700
2025/09/12 906 907 895 907 10,500
2025/09/11 909 915 903 909 7,900
2025/09/10 895 920 894 904 15,600
2025/09/09 905 905 895 895 6,000
2025/09/08 902 902 896 896 6,600
2025/09/05 891 906 891 906 25,200
2025/09/04 873 888 868 888 20,200
2025/09/03 880 880 867 872 9,400
2025/09/02 885 886 880 880 5,200
2025/09/01 884 886 878 886 6,900
2025/08/29 882 888 880 888 14,900
2025/08/28 895 895 882 883 3,900
2025/08/27 885 888 881 884 4,800
2025/08/26 888 892 885 892 3,900
2025/08/25 888 893 887 893 3,400
2025/08/22 893 895 887 888 16,600
2025/08/21 878 891 877 891 12,500
2025/08/20 880 881 876 877 4,100
2025/08/19 877 885 877 880 5,700
2025/08/18 888 888 879 879 27,300
2025/08/15 889 889 879 887 15,100
2025/08/14 882 889 874 889 9,000
2025/08/13 880 889 870 876 50,100
2025/08/12 872 884 869 878 22,500
2025/08/08 876 882 872 872 11,500
2025/08/07 877 882 870 876 14,400
2025/08/06 899 900 867 877 37,900
2025/08/05 921 921 883 897 25,400
2025/08/04 878 919 872 910 47,800
2025/08/01 839 875 839 872 49,900
2025/07/31 848 853 829 835 17,000
2025/07/30 848 857 844 845 5,900
2025/07/29 855 855 844 847 8,500
2025/07/28 855 862 855 859 5,700
2025/07/25 843 862 843 855 10,700
2025/07/24 847 864 845 852 12,300
2025/07/23 831 865 823 847 23,700
2025/07/22 816 835 816 832 8,400
2025/07/18 818 836 816 816 29,800
2025/07/17 834 834 811 826 17,800
2025/07/16 834 834 826 830 6,200
2025/07/15 855 855 832 836 23,600
2025/07/14 829 851 827 851 19,800
2025/07/11 817 830 817 824 11,000
2025/07/10 820 825 814 817 16,600
2025/07/09 819 824 816 819 23,400
2025/07/08 818 823 814 816 9,700
2025/07/07 818 821 812 818 35,300
2025/07/04 822 824 815 823 7,800
2025/07/03 817 821 815 816 7,000
2025/07/02 823 829 816 817 12,900
2025/07/01 816 829 816 823 31,300
2025/06/30 819 824 811 816 17,000
2025/06/27 825 829 808 821 16,400
2025/06/26 820 825 819 824 3,200
2025/06/25 822 822 817 817 3,800
2025/06/24 824 825 819 822 2,800
2025/06/23 823 826 817 820 7,800
2025/06/20 821 829 821 823 4,600
2025/06/19 819 828 819 821 10,100
2025/06/18 820 824 814 819 34,400
2025/06/17 817 817 809 809 7,700
2025/06/16 820 820 806 809 21,400
2025/06/13 832 832 813 820 29,300
2025/06/12 824 826 818 825 8,700
2025/06/11 822 824 820 823 12,100
2025/06/10 818 823 815 822 25,300
2025/06/09 827 827 817 819 26,600
2025/06/06 826 830 820 824 8,300
2025/06/05 822 824 815 821 28,200
2025/06/04 821 824 820 821 6,500
2025/06/03 816 821 813 816 7,200
2025/06/02 819 823 814 816 16,600
2025/05/30 825 827 820 821 7,100
2025/05/29 826 835 826 829 14,400
2025/05/28 819 838 819 829 20,300
2025/05/27 814 823 809 819 15,200
2025/05/26 819 819 810 814 6,700
2025/05/23 814 821 811 819 10,900
2025/05/22 822 823 808 811 16,700
2025/05/21 829 834 824 830 12,000
2025/05/20 839 842 825 829 10,500
2025/05/19 840 843 830 840 11,200
2025/05/16 841 841 826 840 6,900
2025/05/15 849 849 833 842 16,500
2025/05/14 843 849 833 849 16,100
2025/05/13 860 860 841 841 16,500
2025/05/12 860 861 836 856 43,200

このページの先頭へ