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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 877 | 878 | 860 | 872 | 33,100 |
| 2025/05/08 | 888 | 892 | 866 | 881 | 71,500 |
| 2025/05/07 | 862 | 865 | 857 | 858 | 10,900 |
| 2025/05/02 | 860 | 876 | 857 | 865 | 10,600 |
| 2025/05/01 | 875 | 875 | 851 | 857 | 38,800 |
| 2025/04/30 | 884 | 886 | 876 | 883 | 11,500 |
| 2025/04/28 | 879 | 904 | 879 | 885 | 23,100 |
| 2025/04/25 | 860 | 885 | 860 | 877 | 16,700 |
| 2025/04/24 | 870 | 872 | 860 | 860 | 6,400 |
| 2025/04/23 | 865 | 870 | 863 | 867 | 3,300 |
| 2025/04/22 | 868 | 875 | 865 | 865 | 3,400 |
| 2025/04/21 | 879 | 883 | 873 | 877 | 3,900 |
| 2025/04/18 | 862 | 887 | 862 | 882 | 27,500 |
| 2025/04/17 | 842 | 867 | 840 | 865 | 10,700 |
| 2025/04/16 | 855 | 855 | 834 | 842 | 23,100 |
| 2025/04/15 | 870 | 870 | 855 | 856 | 14,400 |
| 2025/04/14 | 891 | 892 | 860 | 863 | 27,600 |
| 2025/04/11 | 839 | 881 | 834 | 881 | 18,200 |
| 2025/04/10 | 850 | 863 | 836 | 850 | 23,900 |
| 2025/04/09 | 805 | 805 | 780 | 790 | 25,000 |
| 2025/04/08 | 811 | 823 | 805 | 810 | 72,000 |
| 2025/04/07 | 806 | 807 | 751 | 751 | 48,700 |
| 2025/04/04 | 912 | 927 | 830 | 859 | 59,200 |
| 2025/04/03 | 901 | 930 | 901 | 927 | 32,800 |
| 2025/04/02 | 941 | 946 | 923 | 930 | 23,300 |
| 2025/04/01 | 935 | 957 | 935 | 940 | 20,200 |
| 2025/03/31 | 951 | 965 | 928 | 935 | 35,600 |
| 2025/03/28 | 984 | 984 | 954 | 961 | 20,800 |
| 2025/03/27 | 991 | 996 | 984 | 996 | 10,100 |
| 2025/03/26 | 994 | 1,000 | 986 | 991 | 13,200 |
| 2025/03/25 | 998 | 1,005 | 994 | 1,003 | 11,800 |
| 2025/03/24 | 1,000 | 1,012 | 992 | 996 | 26,500 |
| 2025/03/21 | 1,035 | 1,035 | 999 | 1,004 | 25,900 |
| 2025/03/19 | 997 | 1,039 | 997 | 1,037 | 58,400 |
| 2025/03/18 | 983 | 998 | 983 | 997 | 10,600 |
| 2025/03/17 | 998 | 1,007 | 983 | 983 | 23,600 |
| 2025/03/14 | 981 | 1,006 | 981 | 1,005 | 13,300 |
| 2025/03/13 | 989 | 1,000 | 980 | 980 | 17,400 |
| 2025/03/12 | 1,000 | 1,000 | 971 | 985 | 21,900 |
| 2025/03/11 | 984 | 1,006 | 984 | 1,002 | 32,400 |
| 2025/03/10 | 1,009 | 1,018 | 961 | 988 | 44,800 |
| 2025/03/07 | 985 | 1,010 | 980 | 1,007 | 38,200 |
| 2025/03/06 | 950 | 992 | 950 | 982 | 35,900 |
| 2025/03/05 | 935 | 961 | 935 | 948 | 19,400 |
| 2025/03/04 | 941 | 941 | 917 | 928 | 22,300 |
| 2025/03/03 | 931 | 957 | 931 | 943 | 15,800 |
| 2025/02/28 | 927 | 938 | 924 | 930 | 10,900 |
| 2025/02/27 | 939 | 953 | 926 | 935 | 18,400 |
| 2025/02/26 | 941 | 942 | 930 | 940 | 14,700 |
| 2025/02/25 | 931 | 949 | 926 | 941 | 11,700 |
| 2025/02/21 | 962 | 962 | 930 | 941 | 30,600 |
| 2025/02/20 | 982 | 982 | 943 | 964 | 40,900 |
| 2025/02/19 | 911 | 984 | 911 | 982 | 97,600 |
| 2025/02/18 | 879 | 918 | 870 | 903 | 38,300 |
| 2025/02/17 | 866 | 920 | 861 | 883 | 67,300 |
| 2025/02/14 | 860 | 867 | 830 | 858 | 32,100 |
| 2025/02/13 | 839 | 863 | 834 | 859 | 20,100 |
| 2025/02/12 | 817 | 839 | 817 | 839 | 14,600 |
| 2025/02/10 | 819 | 825 | 815 | 822 | 4,900 |
| 2025/02/07 | 824 | 829 | 820 | 821 | 8,700 |
| 2025/02/06 | 827 | 832 | 819 | 828 | 14,800 |
| 2025/02/05 | 808 | 830 | 805 | 827 | 21,400 |
| 2025/02/04 | 799 | 810 | 799 | 805 | 13,200 |
| 2025/02/03 | 800 | 804 | 789 | 800 | 18,500 |
| 2025/01/31 | 814 | 819 | 800 | 800 | 56,500 |
| 2025/01/30 | 850 | 857 | 800 | 800 | 177,400 |
| 2025/01/29 | 850 | 865 | 850 | 865 | 11,100 |
| 2025/01/28 | 850 | 870 | 850 | 850 | 17,600 |
| 2025/01/27 | 833 | 859 | 833 | 850 | 16,400 |
| 2025/01/24 | 828 | 860 | 828 | 838 | 23,800 |
| 2025/01/23 | 851 | 859 | 827 | 837 | 17,000 |
| 2025/01/22 | 845 | 876 | 838 | 858 | 22,900 |
| 2025/01/21 | 820 | 853 | 815 | 836 | 20,200 |
| 2025/01/20 | 803 | 829 | 803 | 822 | 14,500 |
| 2025/01/17 | 814 | 816 | 799 | 803 | 16,700 |
| 2025/01/16 | 831 | 835 | 794 | 815 | 59,700 |
| 2025/01/15 | 865 | 865 | 832 | 843 | 28,200 |
| 2025/01/14 | 851 | 859 | 832 | 850 | 18,700 |
| 2025/01/10 | 856 | 858 | 836 | 843 | 13,600 |
| 2025/01/09 | 833 | 899 | 831 | 852 | 33,500 |
| 2025/01/08 | 841 | 844 | 836 | 836 | 4,700 |
| 2025/01/07 | 851 | 851 | 831 | 831 | 13,200 |
| 2025/01/06 | 863 | 863 | 851 | 852 | 13,200 |
| 2024/12/30 | 851 | 865 | 850 | 850 | 8,500 |
| 2024/12/27 | 837 | 854 | 807 | 853 | 23,900 |
| 2024/12/26 | 856 | 873 | 836 | 837 | 27,800 |
| 2024/12/25 | 853 | 855 | 843 | 855 | 5,300 |
| 2024/12/24 | 851 | 861 | 846 | 855 | 23,200 |
| 2024/12/23 | 852 | 857 | 845 | 851 | 10,100 |
| 2024/12/20 | 860 | 866 | 850 | 850 | 12,700 |
| 2024/12/19 | 868 | 870 | 859 | 860 | 18,800 |
| 2024/12/18 | 873 | 880 | 866 | 874 | 17,000 |
| 2024/12/17 | 869 | 886 | 840 | 873 | 154,900 |
| 2024/12/16 | 875 | 875 | 865 | 866 | 16,800 |
| 2024/12/13 | 888 | 888 | 864 | 868 | 18,900 |
| 2024/12/12 | 886 | 894 | 876 | 885 | 26,400 |
| 2024/12/11 | 877 | 889 | 870 | 881 | 22,400 |
| 2024/12/10 | 869 | 879 | 867 | 871 | 13,600 |
| 2024/12/09 | 871 | 884 | 869 | 871 | 19,600 |
| 2024/12/06 | 873 | 875 | 853 | 875 | 19,700 |
| 2024/12/05 | 901 | 913 | 867 | 873 | 78,300 |
| 2024/12/04 | 844 | 889 | 836 | 882 | 135,600 |
| 2024/12/03 | 807 | 830 | 805 | 829 | 26,100 |
| 2024/12/02 | 814 | 814 | 804 | 807 | 11,600 |
| 2024/11/29 | 829 | 829 | 811 | 819 | 8,600 |
| 2024/11/28 | 821 | 827 | 811 | 827 | 10,400 |
| 2024/11/27 | 822 | 824 | 803 | 810 | 16,200 |
| 2024/11/26 | 830 | 830 | 816 | 824 | 14,400 |
| 2024/11/25 | 847 | 852 | 828 | 833 | 36,700 |
| 2024/11/22 | 829 | 846 | 823 | 846 | 19,300 |
| 2024/11/21 | 827 | 848 | 823 | 825 | 29,500 |
| 2024/11/20 | 843 | 848 | 822 | 827 | 18,600 |
| 2024/11/19 | 828 | 858 | 828 | 841 | 29,500 |
| 2024/11/18 | 819 | 839 | 813 | 827 | 30,500 |
| 2024/11/15 | 815 | 828 | 801 | 819 | 46,400 |
| 2024/11/14 | 806 | 815 | 798 | 810 | 21,800 |
| 2024/11/13 | 795 | 806 | 786 | 806 | 19,900 |
| 2024/11/12 | 797 | 801 | 791 | 791 | 14,200 |
| 2024/11/11 | 798 | 810 | 786 | 800 | 55,500 |
| 2024/11/08 | 794 | 795 | 784 | 790 | 23,100 |
| 2024/11/07 | 776 | 798 | 764 | 798 | 37,600 |
| 2024/11/06 | 774 | 774 | 758 | 764 | 11,700 |
| 2024/11/05 | 744 | 786 | 722 | 771 | 53,900 |
| 2024/11/01 | 737 | 745 | 727 | 734 | 13,100 |
| 2024/10/31 | 727 | 745 | 718 | 745 | 57,600 |
| 2024/10/30 | 757 | 757 | 718 | 718 | 120,000 |
| 2024/10/29 | 748 | 764 | 748 | 757 | 19,000 |
| 2024/10/28 | 731 | 749 | 731 | 746 | 15,200 |
| 2024/10/25 | 754 | 759 | 721 | 730 | 27,200 |
| 2024/10/24 | 767 | 767 | 753 | 754 | 13,800 |
| 2024/10/23 | 776 | 780 | 767 | 768 | 15,600 |
| 2024/10/22 | 786 | 786 | 776 | 776 | 7,200 |
| 2024/10/21 | 784 | 790 | 780 | 785 | 7,900 |
| 2024/10/18 | 775 | 811 | 775 | 776 | 19,400 |
| 2024/10/17 | 785 | 787 | 777 | 777 | 7,500 |
| 2024/10/16 | 788 | 792 | 782 | 788 | 11,200 |
| 2024/10/15 | 798 | 800 | 788 | 788 | 21,200 |
| 2024/10/11 | 797 | 803 | 791 | 797 | 13,200 |
| 2024/10/10 | 803 | 803 | 790 | 800 | 16,100 |
| 2024/10/09 | 813 | 813 | 801 | 803 | 23,200 |
| 2024/10/08 | 821 | 821 | 811 | 813 | 9,500 |
| 2024/10/07 | 826 | 826 | 817 | 820 | 16,600 |
| 2024/10/04 | 818 | 824 | 817 | 822 | 6,600 |
| 2024/10/03 | 810 | 819 | 810 | 817 | 9,900 |
| 2024/10/02 | 810 | 815 | 804 | 808 | 11,500 |
| 2024/10/01 | 808 | 815 | 807 | 813 | 7,200 |
| 2024/09/30 | 801 | 818 | 797 | 800 | 9,500 |
| 2024/09/27 | 813 | 826 | 811 | 816 | 18,000 |
| 2024/09/26 | 812 | 818 | 808 | 818 | 15,300 |
| 2024/09/25 | 816 | 819 | 806 | 812 | 10,800 |
| 2024/09/24 | 817 | 826 | 807 | 815 | 18,200 |
| 2024/09/20 | 809 | 818 | 799 | 813 | 16,900 |
| 2024/09/19 | 794 | 807 | 793 | 807 | 17,700 |
| 2024/09/18 | 786 | 800 | 786 | 794 | 6,800 |
| 2024/09/17 | 799 | 799 | 779 | 790 | 9,700 |
| 2024/09/13 | 779 | 790 | 778 | 790 | 12,400 |
| 2024/09/12 | 781 | 788 | 774 | 781 | 12,400 |
| 2024/09/11 | 788 | 791 | 762 | 769 | 29,600 |
| 2024/09/10 | 782 | 799 | 782 | 788 | 10,100 |
| 2024/09/09 | 786 | 790 | 775 | 778 | 20,300 |
| 2024/09/06 | 804 | 804 | 789 | 791 | 7,300 |
| 2024/09/05 | 790 | 804 | 788 | 795 | 11,000 |
| 2024/09/04 | 805 | 807 | 785 | 786 | 35,600 |
| 2024/09/03 | 811 | 818 | 811 | 812 | 8,300 |
| 2024/09/02 | 817 | 817 | 809 | 812 | 9,400 |
| 2024/08/30 | 816 | 819 | 810 | 813 | 6,100 |
| 2024/08/29 | 815 | 820 | 811 | 811 | 6,900 |
| 2024/08/28 | 805 | 818 | 804 | 815 | 8,700 |
| 2024/08/27 | 802 | 814 | 802 | 803 | 7,600 |
| 2024/08/26 | 805 | 810 | 799 | 802 | 26,600 |
| 2024/08/23 | 810 | 810 | 805 | 805 | 6,300 |
| 2024/08/22 | 809 | 812 | 804 | 805 | 9,000 |
| 2024/08/21 | 808 | 815 | 806 | 807 | 8,100 |
| 2024/08/20 | 808 | 827 | 805 | 811 | 13,200 |
| 2024/08/19 | 816 | 818 | 802 | 803 | 52,700 |