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
2024/03/28 1,065 1,068 1,045 1,048 18,400
2024/03/27 1,070 1,071 1,058 1,070 21,300
2024/03/26 1,056 1,071 1,050 1,057 18,000
2024/03/25 1,081 1,083 1,052 1,057 24,500
2024/03/22 1,050 1,087 1,050 1,085 52,000
2024/03/21 1,055 1,089 1,055 1,087 37,600
2024/03/19 1,043 1,055 1,040 1,054 13,900
2024/03/18 1,044 1,049 1,039 1,048 12,900
2024/03/15 1,046 1,048 1,038 1,038 14,300
2024/03/14 1,025 1,048 1,025 1,046 11,700
2024/03/13 1,036 1,036 1,020 1,023 13,000
2024/03/12 1,030 1,032 1,016 1,032 11,800
2024/03/11 1,029 1,039 1,012 1,017 21,900
2024/03/08 1,033 1,054 1,033 1,042 20,500
2024/03/07 1,038 1,048 1,035 1,035 7,400
2024/03/06 1,045 1,053 1,036 1,048 19,000
2024/03/05 1,029 1,048 1,029 1,048 16,400
2024/03/04 1,039 1,047 1,028 1,035 32,300
2024/03/01 1,044 1,050 1,038 1,039 25,200
2024/02/29 1,045 1,056 1,040 1,044 14,300
2024/02/28 1,040 1,050 1,040 1,042 20,400
2024/02/27 1,047 1,051 1,038 1,040 16,500
2024/02/26 1,041 1,055 1,031 1,055 14,400
2024/02/22 1,031 1,040 1,024 1,035 10,300
2024/02/21 1,042 1,043 1,024 1,027 12,900
2024/02/20 1,039 1,053 1,038 1,050 14,800
2024/02/19 1,048 1,051 1,040 1,041 18,000
2024/02/16 1,036 1,054 1,032 1,040 37,400
2024/02/15 1,044 1,044 1,026 1,030 11,800
2024/02/14 1,037 1,037 1,020 1,034 19,300
2024/02/13 1,028 1,042 1,023 1,042 22,200
2024/02/09 1,022 1,033 1,019 1,028 11,200
2024/02/08 1,021 1,029 1,020 1,024 12,300
2024/02/07 1,034 1,035 1,023 1,027 22,400
2024/02/06 1,034 1,048 1,030 1,038 11,400
2024/02/05 1,035 1,038 1,026 1,035 26,500
2024/02/02 1,025 1,036 1,025 1,030 9,400
2024/02/01 1,026 1,030 1,021 1,022 13,400
2024/01/31 1,017 1,045 1,017 1,026 27,000
2024/01/30 1,059 1,059 1,015 1,015 85,700
2024/01/29 1,044 1,065 1,036 1,059 35,500
2024/01/26 1,051 1,051 1,027 1,042 25,300
2024/01/25 1,020 1,051 1,020 1,045 25,500
2024/01/24 1,036 1,036 1,020 1,020 11,900
2024/01/23 1,029 1,043 1,027 1,035 12,900
2024/01/22 1,044 1,044 1,023 1,032 8,900
2024/01/19 1,021 1,034 1,000 1,032 24,700
2024/01/18 1,001 1,014 998 998 9,200
2024/01/17 1,013 1,027 997 997 21,300
2024/01/16 1,017 1,026 1,012 1,018 16,600
2024/01/15 1,034 1,047 1,015 1,023 39,100
2024/01/12 1,040 1,040 1,015 1,031 24,400
2024/01/11 1,041 1,046 1,039 1,042 11,000
2024/01/10 1,040 1,047 1,028 1,038 12,300
2024/01/09 1,027 1,043 1,022 1,040 21,900
2024/01/05 1,035 1,035 1,009 1,024 25,700
2024/01/04 1,000 1,046 991 1,041 51,500
2023/12/29 985 999 985 999 13,100
2023/12/28 1,004 1,004 986 988 16,000
2023/12/27 990 1,016 990 1,015 24,900
2023/12/26 968 1,012 968 989 21,300
2023/12/25 1,018 1,018 964 970 44,100
2023/12/22 1,018 1,023 1,015 1,018 3,600
2023/12/21 1,009 1,037 1,008 1,008 6,200
2023/12/20 1,025 1,041 1,022 1,024 26,700
2023/12/19 1,014 1,022 1,010 1,021 28,100
2023/12/18 1,012 1,012 1,000 1,005 3,200
2023/12/15 993 1,013 993 1,012 16,700
2023/12/14 1,010 1,010 992 995 14,700
2023/12/13 1,001 1,017 1,001 1,016 7,800
2023/12/12 1,029 1,030 1,007 1,007 15,400
2023/12/11 997 1,016 997 1,016 19,100
2023/12/08 989 998 981 985 22,900
2023/12/07 993 1,004 991 997 9,100
2023/12/06 984 1,009 984 1,005 23,100
2023/12/05 985 990 980 980 8,300
2023/12/04 982 995 978 984 10,100
2023/12/01 985 987 977 977 13,600
2023/11/30 977 986 973 982 13,000
2023/11/29 975 980 966 977 22,500
2023/11/28 989 989 965 976 45,300
2023/11/27 1,000 1,000 986 986 10,300
2023/11/24 994 1,006 985 988 18,400
2023/11/22 977 1,014 977 988 22,800
2023/11/21 971 981 969 981 19,600
2023/11/20 975 987 970 974 19,900
2023/11/17 977 986 973 978 18,100
2023/11/16 990 1,000 970 971 42,200
2023/11/15 1,017 1,017 989 990 23,000
2023/11/14 1,005 1,026 1,000 1,004 19,900
2023/11/13 985 1,003 962 997 81,900
2023/11/10 1,011 1,038 1,010 1,038 27,400
2023/11/09 1,023 1,025 1,006 1,017 32,800
2023/11/08 1,037 1,039 1,010 1,021 36,000
2023/11/07 1,038 1,050 1,035 1,035 14,100
2023/11/06 1,065 1,065 1,042 1,046 19,100
2023/11/02 1,067 1,067 1,049 1,051 12,900
2023/11/01 1,073 1,073 1,049 1,058 32,400
2023/10/31 1,054 1,059 1,038 1,059 30,900
2023/10/30 1,067 1,072 1,043 1,043 62,600
2023/10/27 1,058 1,082 1,058 1,081 10,200
2023/10/26 1,068 1,085 1,062 1,064 15,300
2023/10/25 1,089 1,095 1,081 1,086 24,300
2023/10/24 1,053 1,077 1,043 1,077 35,000
2023/10/23 1,065 1,065 1,050 1,063 18,500
2023/10/20 1,037 1,063 1,037 1,059 33,300
2023/10/19 1,055 1,060 1,041 1,050 18,600
2023/10/18 1,045 1,062 1,043 1,056 20,800
2023/10/17 1,039 1,054 1,039 1,051 28,200
2023/10/16 1,040 1,051 1,026 1,033 43,200
2023/10/13 1,056 1,096 1,048 1,057 42,200
2023/10/12 1,045 1,066 1,044 1,061 27,100
2023/10/11 1,055 1,063 1,050 1,054 21,900
2023/10/10 1,040 1,056 1,022 1,051 24,900
2023/10/06 1,036 1,046 1,033 1,039 28,200
2023/10/05 1,006 1,040 1,005 1,037 35,100
2023/10/04 1,020 1,032 1,003 1,003 68,400
2023/10/03 1,059 1,059 1,027 1,028 67,100
2023/10/02 1,060 1,077 1,059 1,059 26,000
2023/09/29 1,062 1,067 1,056 1,059 38,300
2023/09/28 1,075 1,079 1,063 1,065 44,500
2023/09/27 1,083 1,089 1,072 1,089 33,000
2023/09/26 1,081 1,088 1,074 1,084 24,600
2023/09/25 1,076 1,088 1,069 1,086 26,700
2023/09/22 1,056 1,074 1,050 1,068 22,500
2023/09/21 1,069 1,082 1,064 1,064 19,300
2023/09/20 1,080 1,086 1,069 1,070 27,800
2023/09/19 1,082 1,088 1,077 1,088 19,800
2023/09/15 1,094 1,100 1,082 1,083 46,500
2023/09/14 1,078 1,091 1,074 1,088 32,400
2023/09/13 1,065 1,081 1,063 1,077 24,500
2023/09/12 1,059 1,068 1,053 1,068 21,700
2023/09/11 1,043 1,054 1,040 1,052 24,300
2023/09/08 1,043 1,046 1,035 1,040 64,500
2023/09/07 1,058 1,061 1,049 1,056 49,400
2023/09/06 1,094 1,094 1,061 1,070 46,300
2023/09/05 1,096 1,107 1,081 1,088 56,700
2023/09/04 1,081 1,096 1,075 1,094 28,400
2023/09/01 1,069 1,083 1,067 1,075 24,900
2023/08/31 1,066 1,075 1,060 1,073 28,000
2023/08/30 1,071 1,075 1,059 1,066 17,900
2023/08/29 1,051 1,089 1,051 1,063 33,500
2023/08/28 1,038 1,059 1,038 1,057 27,000
2023/08/25 1,053 1,054 1,041 1,044 17,600
2023/08/24 1,050 1,061 1,048 1,052 23,900
2023/08/23 1,051 1,056 1,040 1,053 28,900
2023/08/22 1,057 1,064 1,050 1,060 18,300
2023/08/21 1,035 1,057 1,035 1,048 22,600
2023/08/18 1,036 1,041 1,030 1,041 25,300
2023/08/17 1,031 1,041 1,023 1,038 25,200
2023/08/16 1,045 1,048 1,032 1,032 22,900
2023/08/15 1,040 1,046 1,027 1,040 35,200
2023/08/14 1,050 1,070 1,017 1,026 54,300
2023/08/10 1,023 1,049 1,018 1,045 25,700
2023/08/09 1,041 1,054 1,028 1,028 48,000
2023/08/08 1,116 1,116 1,036 1,039 102,900
2023/08/07 1,057 1,117 1,057 1,108 108,400
2023/08/04 1,173 1,175 1,117 1,117 133,400
2023/08/03 1,195 1,200 1,173 1,173 53,600
2023/08/02 1,203 1,210 1,195 1,204 32,500
2023/08/01 1,218 1,227 1,210 1,212 16,500
2023/07/31 1,228 1,234 1,220 1,228 25,700
2023/07/28 1,205 1,224 1,193 1,216 105,000
2023/07/27 1,209 1,241 1,203 1,221 80,000
2023/07/26 1,189 1,200 1,175 1,191 37,000
2023/07/25 1,182 1,193 1,178 1,190 18,900
2023/07/24 1,180 1,192 1,178 1,189 18,200
2023/07/21 1,193 1,194 1,177 1,177 21,500
2023/07/20 1,185 1,197 1,180 1,191 29,500
2023/07/19 1,188 1,195 1,175 1,184 21,100
2023/07/18 1,198 1,203 1,172 1,186 47,100
2023/07/14 1,209 1,210 1,186 1,196 48,300
2023/07/13 1,209 1,209 1,190 1,207 42,000
2023/07/12 1,218 1,239 1,200 1,201 47,500
2023/07/11 1,253 1,253 1,214 1,214 56,200
2023/07/10 1,263 1,270 1,230 1,240 50,500
2023/07/07 1,254 1,300 1,245 1,270 75,700
2023/07/06 1,285 1,285 1,249 1,267 72,700
2023/07/05 1,280 1,300 1,265 1,294 72,900
2023/07/04 1,262 1,286 1,258 1,273 74,300
2023/07/03 1,261 1,275 1,230 1,264 207,800
2023/06/30 1,165 1,176 1,150 1,171 28,200
2023/06/29 1,161 1,182 1,156 1,165 41,500
2023/06/28 1,156 1,170 1,154 1,157 44,000
2023/06/27 1,168 1,171 1,145 1,156 61,800
2023/06/26 1,174 1,203 1,164 1,177 95,100
2023/06/23 1,159 1,163 1,134 1,144 36,300
2023/06/22 1,148 1,161 1,140 1,146 32,400
2023/06/21 1,135 1,149 1,132 1,143 38,300
2023/06/20 1,134 1,140 1,123 1,135 41,100
2023/06/19 1,142 1,164 1,137 1,141 36,900
2023/06/16 1,151 1,165 1,122 1,142 98,300
2023/06/15 1,166 1,167 1,143 1,147 40,300
2023/06/14 1,163 1,172 1,155 1,166 27,900
2023/06/13 1,173 1,173 1,148 1,157 38,600
2023/06/12 1,160 1,171 1,152 1,166 31,400
2023/06/09 1,160 1,173 1,159 1,166 28,300
2023/06/08 1,158 1,163 1,137 1,150 33,400
2023/06/07 1,172 1,177 1,156 1,157 33,300
2023/06/06 1,172 1,178 1,161 1,172 22,100

このページの先頭へ