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 |
|---|---|---|---|---|---|
| 2024/07/26 | 912 | 921 | 910 | 914 | 11,200 |
| 2024/07/25 | 926 | 930 | 910 | 910 | 24,100 |
| 2024/07/24 | 938 | 943 | 928 | 929 | 8,900 |
| 2024/07/23 | 934 | 943 | 934 | 937 | 4,900 |
| 2024/07/22 | 938 | 943 | 927 | 937 | 8,500 |
| 2024/07/19 | 934 | 936 | 928 | 932 | 12,200 |
| 2024/07/18 | 927 | 942 | 921 | 933 | 16,000 |
| 2024/07/17 | 925 | 935 | 925 | 927 | 26,900 |
| 2024/07/16 | 930 | 930 | 917 | 920 | 24,200 |
| 2024/07/12 | 919 | 924 | 908 | 923 | 20,500 |
| 2024/07/11 | 916 | 924 | 905 | 919 | 26,600 |
| 2024/07/10 | 918 | 920 | 908 | 913 | 20,300 |
| 2024/07/09 | 919 | 919 | 907 | 916 | 26,300 |
| 2024/07/08 | 926 | 926 | 915 | 917 | 16,200 |
| 2024/07/05 | 939 | 939 | 922 | 928 | 6,400 |
| 2024/07/04 | 920 | 932 | 919 | 932 | 7,900 |
| 2024/07/03 | 925 | 927 | 915 | 919 | 15,000 |
| 2024/07/02 | 928 | 930 | 919 | 930 | 14,300 |
| 2024/07/01 | 930 | 932 | 917 | 929 | 15,600 |
| 2024/06/28 | 937 | 940 | 927 | 929 | 7,700 |
| 2024/06/27 | 946 | 946 | 936 | 936 | 6,000 |
| 2024/06/26 | 947 | 947 | 935 | 945 | 11,000 |
| 2024/06/25 | 926 | 953 | 926 | 947 | 21,500 |
| 2024/06/24 | 915 | 926 | 915 | 926 | 11,300 |
| 2024/06/21 | 912 | 922 | 901 | 915 | 17,500 |
| 2024/06/20 | 907 | 912 | 896 | 912 | 47,300 |
| 2024/06/19 | 912 | 914 | 895 | 907 | 23,200 |
| 2024/06/18 | 917 | 917 | 910 | 910 | 4,800 |
| 2024/06/17 | 917 | 918 | 904 | 911 | 16,300 |
| 2024/06/14 | 908 | 920 | 908 | 918 | 11,100 |
| 2024/06/13 | 917 | 917 | 908 | 912 | 7,900 |
| 2024/06/12 | 918 | 919 | 914 | 915 | 5,700 |
| 2024/06/11 | 929 | 930 | 913 | 916 | 17,800 |
| 2024/06/10 | 920 | 929 | 918 | 923 | 8,600 |
| 2024/06/07 | 916 | 920 | 915 | 918 | 1,900 |
| 2024/06/06 | 926 | 926 | 908 | 913 | 16,200 |
| 2024/06/05 | 936 | 936 | 926 | 926 | 8,700 |
| 2024/06/04 | 938 | 938 | 935 | 936 | 3,300 |
| 2024/06/03 | 935 | 939 | 935 | 939 | 1,500 |
| 2024/05/31 | 931 | 937 | 931 | 935 | 6,200 |
| 2024/05/30 | 924 | 934 | 924 | 930 | 3,700 |
| 2024/05/29 | 932 | 937 | 922 | 926 | 32,700 |
| 2024/05/28 | 945 | 945 | 940 | 941 | 2,400 |
| 2024/05/27 | 936 | 946 | 936 | 945 | 2,500 |
| 2024/05/24 | 933 | 936 | 925 | 932 | 5,400 |
| 2024/05/23 | 940 | 940 | 925 | 933 | 9,500 |
| 2024/05/22 | 934 | 937 | 931 | 933 | 8,100 |
| 2024/05/21 | 942 | 943 | 933 | 933 | 8,500 |
| 2024/05/20 | 931 | 945 | 931 | 937 | 9,900 |
| 2024/05/17 | 940 | 940 | 920 | 928 | 23,900 |
| 2024/05/16 | 964 | 964 | 938 | 943 | 51,200 |
| 2024/05/15 | 983 | 983 | 962 | 963 | 13,100 |
| 2024/05/14 | 977 | 977 | 962 | 972 | 18,600 |
| 2024/05/13 | 988 | 988 | 976 | 976 | 15,900 |
| 2024/05/10 | 989 | 990 | 982 | 986 | 11,300 |
| 2024/05/09 | 995 | 995 | 983 | 986 | 9,300 |
| 2024/05/08 | 992 | 995 | 982 | 987 | 11,900 |
| 2024/05/07 | 991 | 995 | 985 | 992 | 20,700 |
| 2024/05/02 | 993 | 1,000 | 991 | 993 | 6,300 |
| 2024/05/01 | 997 | 997 | 983 | 992 | 11,200 |
| 2024/04/30 | 984 | 1,004 | 984 | 1,004 | 21,000 |
| 2024/04/26 | 1,008 | 1,008 | 981 | 981 | 82,400 |
| 2024/04/25 | 1,015 | 1,015 | 1,003 | 1,008 | 11,200 |
| 2024/04/24 | 1,007 | 1,019 | 999 | 1,019 | 15,500 |
| 2024/04/23 | 1,010 | 1,010 | 991 | 1,005 | 15,000 |
| 2024/04/22 | 995 | 1,010 | 995 | 1,010 | 18,100 |
| 2024/04/19 | 1,000 | 1,000 | 983 | 989 | 28,000 |
| 2024/04/18 | 1,006 | 1,011 | 998 | 1,006 | 10,200 |
| 2024/04/17 | 1,010 | 1,013 | 996 | 998 | 25,200 |
| 2024/04/16 | 1,020 | 1,020 | 997 | 1,008 | 31,100 |
| 2024/04/15 | 1,022 | 1,022 | 1,011 | 1,022 | 20,400 |
| 2024/04/12 | 1,031 | 1,031 | 1,021 | 1,027 | 13,600 |
| 2024/04/11 | 1,019 | 1,038 | 1,019 | 1,029 | 24,200 |
| 2024/04/10 | 1,022 | 1,026 | 1,012 | 1,026 | 38,600 |
| 2024/04/09 | 1,030 | 1,031 | 1,012 | 1,023 | 20,700 |
| 2024/04/08 | 1,031 | 1,031 | 1,013 | 1,027 | 11,800 |
| 2024/04/05 | 1,027 | 1,032 | 1,021 | 1,023 | 12,100 |
| 2024/04/04 | 1,031 | 1,045 | 1,026 | 1,036 | 18,100 |
| 2024/04/03 | 1,010 | 1,036 | 1,008 | 1,036 | 18,400 |
| 2024/04/02 | 1,031 | 1,031 | 1,005 | 1,014 | 21,500 |
| 2024/04/01 | 1,063 | 1,063 | 1,025 | 1,037 | 9,700 |
| 2024/03/29 | 1,048 | 1,069 | 1,046 | 1,052 | 11,800 |
| 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 |