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
1999/12/30 610 665 605 665 99,000
1999/12/29 550 595 550 595 61,000
1999/12/28 536 569 533 569 38,000
1999/12/27 531 549 531 535 16,000
1999/12/24 525 569 525 550 38,000
1999/12/22 547 547 522 525 28,000
1999/12/21 550 555 532 549 53,000
1999/12/20 545 560 530 560 54,000
1999/12/17 568 570 550 550 125,000
1999/12/16 540 578 535 570 190,000
1999/12/15 510 529 502 527 106,000
1999/12/14 493 500 488 495 74,000
1999/12/13 487 491 480 488 45,000
1999/12/10 486 490 479 482 89,000
1999/12/09 490 491 485 485 37,000
1999/12/08 490 494 490 490 70,000
1999/12/07 490 495 488 488 80,000
1999/12/06 508 517 495 495 102,000
1999/12/03 538 540 505 507 35,000
1999/12/02 536 549 520 520 73,000
1999/12/01 540 540 505 530 90,000
1999/11/30 547 548 543 546 27,000
1999/11/29 540 559 540 546 21,000
1999/11/26 550 556 540 550 30,000
1999/11/25 542 550 540 550 53,000
1999/11/24 559 560 551 552 101,000
1999/11/22 571 580 555 560 62,000
1999/11/19 580 594 561 571 75,000
1999/11/18 559 559 550 550 135,000
1999/11/17 551 560 547 549 59,000
1999/11/16 548 567 541 542 184,000
1999/11/15 629 629 575 578 130,000
1999/11/12 608 618 606 609 197,000
1999/11/11 634 635 602 605 150,000
1999/11/10 660 660 626 630 229,000
1999/11/09 598 691 598 654 325,000
1999/11/08 600 602 593 600 114,000
1999/11/05 590 594 589 593 52,000
1999/11/04 598 600 585 585 61,000
1999/11/02 596 599 586 598 46,000
1999/11/01 598 600 590 592 67,000
1999/10/29 585 588 555 588 66,000
1999/10/28 570 574 560 574 32,000
1999/10/27 569 574 556 570 40,000
1999/10/26 588 590 575 575 72,000
1999/10/25 591 596 585 594 84,000
1999/10/22 591 594 589 590 76,000
1999/10/21 594 598 580 595 89,000
1999/10/20 568 574 565 574 74,000
1999/10/19 563 563 550 555 34,000
1999/10/18 549 570 549 563 65,000
1999/10/15 597 597 571 571 73,000
1999/10/14 590 597 583 595 68,000
1999/10/13 599 599 575 590 129,000
1999/10/12 558 610 558 602 233,000
1999/10/08 551 565 551 556 69,000
1999/10/07 565 569 562 565 23,000
1999/10/06 571 572 561 562 56,000
1999/10/05 555 570 551 570 112,000
1999/10/04 538 560 538 555 84,000
1999/10/01 552 554 543 546 58,000
1999/09/30 541 550 541 550 57,000
1999/09/29 549 549 528 541 25,000
1999/09/28 520 540 512 540 39,000
1999/09/27 530 530 520 520 23,000
1999/09/24 521 533 515 533 54,000
1999/09/22 545 545 534 536 33,000
1999/09/21 547 550 545 549 53,000
1999/09/20 545 560 545 547 87,000
1999/09/17 545 545 540 545 40,000
1999/09/16 530 540 520 523 51,000
1999/09/14 543 543 517 520 72,000
1999/09/13 555 560 540 543 85,000
1999/09/10 556 556 546 555 49,000
1999/09/09 550 558 546 546 51,000
1999/09/08 548 548 540 548 58,000
1999/09/07 573 578 555 565 167,000
1999/09/06 530 569 530 560 177,000
1999/09/03 523 525 520 525 41,000
1999/09/02 530 530 518 523 28,000
1999/09/01 520 520 500 505 33,000
1999/08/31 538 538 521 521 15,000
1999/08/30 530 530 509 528 78,000
1999/08/27 550 554 541 541 34,000
1999/08/26 562 565 552 557 37,000
1999/08/25 563 564 559 560 89,000
1999/08/24 565 574 559 563 140,000
1999/08/23 550 559 540 559 93,000
1999/08/20 530 536 529 531 104,000
1999/08/19 526 530 521 530 35,000
1999/08/18 530 541 529 530 58,000
1999/08/17 548 548 525 526 119,000
1999/08/16 554 558 540 547 189,000
1999/08/13 550 550 520 534 577,000
1999/08/12 475 525 472 520 329,000
1999/08/11 441 470 438 462 132,000
1999/08/10 432 440 431 438 38,000
1999/08/09 410 430 410 426 46,000
1999/08/06 445 449 440 440 53,000
1999/08/05 460 460 440 458 54,000
1999/08/04 477 480 460 465 50,000
1999/08/03 489 489 475 482 19,000
1999/08/02 475 489 475 489 10,000
1999/07/30 497 497 490 490 38,000
1999/07/29 490 500 490 497 65,000
1999/07/28 493 500 493 495 24,000
1999/07/27 490 494 490 492 13,000
1999/07/26 499 505 492 500 30,000
1999/07/23 500 509 499 499 24,000
1999/07/22 510 515 501 515 26,000
1999/07/21 507 515 507 510 35,000
1999/07/19 515 515 502 505 28,000
1999/07/16 530 530 515 515 25,000
1999/07/15 530 544 522 522 96,000
1999/07/14 525 540 520 525 135,000
1999/07/13 520 525 515 520 70,000
1999/07/12 521 521 509 509 38,000
1999/07/09 530 535 520 520 74,000
1999/07/08 528 535 525 530 16,000
1999/07/07 527 527 525 525 12,000
1999/07/06 540 540 527 528 24,000
1999/07/05 520 535 520 535 26,000
1999/07/02 540 540 520 520 23,000
1999/07/01 548 548 535 535 27,000
1999/06/30 550 555 525 532 27,000
1999/06/29 520 530 518 520 23,000
1999/06/28 515 515 510 515 37,000
1999/06/25 520 520 512 516 22,000
1999/06/24 526 526 501 520 49,000
1999/06/23 555 555 526 527 38,000
1999/06/22 570 570 545 549 64,000
1999/06/21 540 560 540 550 145,000
1999/06/18 490 520 490 520 81,000
1999/06/17 481 486 480 486 34,000
1999/06/16 485 485 475 475 29,000
1999/06/15 485 486 472 483 59,000
1999/06/14 473 480 471 480 66,000
1999/06/11 473 476 468 468 134,000
1999/06/10 465 470 461 468 46,000
1999/06/09 460 465 452 460 59,000
1999/06/08 455 460 450 460 72,000
1999/06/07 445 460 443 455 191,000
1999/06/04 417 435 417 435 92,000
1999/06/03 400 407 400 407 208,000
1999/06/02 416 416 400 401 64,000
1999/06/01 399 425 399 425 56,000
1999/05/31 406 406 400 400 45,000
1999/05/28 410 410 406 406 9,000
1999/05/27 412 412 411 411 9,000
1999/05/26 420 420 412 412 14,000
1999/05/25 430 430 418 420 37,000
1999/05/24 448 448 433 433 49,000
1999/05/21 430 438 421 438 67,000
1999/05/20 410 410 400 410 17,000
1999/05/19 418 420 400 400 20,000
1999/05/18 424 424 418 418 34,000
1999/05/17 425 425 418 419 22,000
1999/05/14 430 430 420 420 41,000
1999/05/13 429 429 426 427 66,000
1999/05/12 417 435 415 429 74,000
1999/05/11 416 422 413 417 29,000
1999/05/10 411 430 410 418 38,000
1999/05/07 397 410 397 401 43,000
1999/05/06 398 399 390 398 34,000
1999/04/30 385 385 376 385 19,000
1999/04/28 376 381 376 376 11,000
1999/04/27 376 376 375 375 6,000
1999/04/26 380 380 376 376 33,000
1999/04/23 378 380 375 380 32,000
1999/04/22 387 387 380 380 25,000
1999/04/21 376 387 375 387 23,000
1999/04/20 390 390 380 380 17,000
1999/04/19 390 390 375 375 20,000
1999/04/16 390 395 390 390 60,000
1999/04/15 379 395 375 385 92,000
1999/04/14 375 380 368 375 51,000
1999/04/13 361 368 355 368 43,000
1999/04/12 370 371 361 361 22,000
1999/04/09 364 370 360 360 26,000
1999/04/08 361 365 361 364 32,000
1999/04/07 341 360 341 360 35,000
1999/04/06 332 349 332 340 40,000
1999/04/05 343 349 330 330 25,000
1999/04/02 346 346 330 333 8,000
1999/04/01 350 350 346 346 4,000
1999/03/31 349 350 340 350 10,000
1999/03/30 342 342 336 336 8,000
1999/03/29 345 345 342 342 4,000
1999/03/26 355 355 345 345 49,000
1999/03/25 353 360 352 360 23,000
1999/03/24 352 352 342 352 14,000
1999/03/23 361 361 352 352 25,000
1999/03/19 359 359 354 358 12,000
1999/03/18 360 360 346 346 6,000
1999/03/17 364 365 360 360 30,000
1999/03/16 352 360 350 359 56,000
1999/03/15 363 363 362 362 20,000
1999/03/12 360 360 350 350 37,000
1999/03/11 354 354 349 351 17,000
1999/03/10 338 355 338 349 12,000
1999/03/09 338 338 337 337 12,000
1999/03/08 365 365 337 337 16,000
1999/03/05 340 365 340 365 32,000
1999/03/04 341 341 338 338 4,000
1999/03/03 341 341 338 340 4,000
1999/03/02 365 365 341 341 8,000
1999/03/01 352 352 352 352 1,000
1999/02/26 337 337 337 337 2,000
1999/02/25 339 350 336 337 4,000
1999/02/24 329 329 329 329 4,000
1999/02/23 335 370 335 370 93,000
1999/02/22 329 330 321 330 9,000
1999/02/19 330 330 325 325 3,000
1999/02/18 329 330 321 330 5,000
1999/02/17 320 320 320 320 3,000
1999/02/16 330 330 320 320 17,000
1999/02/15 329 329 320 320 22,000
1999/02/12 318 330 318 330 19,000
1999/02/10 307 318 307 318 8,000
1999/02/09 306 306 306 306 5,000
1999/02/08 319 319 309 309 2,000
1999/02/05 320 320 306 306 8,000
1999/02/04 303 303 303 303 2,000
1999/02/02 320 328 320 320 8,000
1999/02/01 320 320 320 320 4,000
1999/01/29 320 320 305 320 13,000
1999/01/28 319 319 319 319 6,000
1999/01/27 304 304 303 304 5,000
1999/01/26 304 304 299 299 17,000
1999/01/25 299 299 299 299 2,000
1999/01/22 301 306 301 306 15,000
1999/01/21 305 306 305 306 7,000
1999/01/20 320 320 300 300 3,000
1999/01/19 316 316 315 315 6,000
1999/01/18 316 316 310 311 27,000
1999/01/14 295 295 295 295 3,000
1999/01/13 297 297 294 294 5,000
1999/01/12 300 300 293 293 13,000
1999/01/08 300 300 297 297 6,000
1999/01/07 320 320 300 300 20,000
1999/01/06 329 329 305 305 17,000
1999/01/05 332 332 310 310 34,000
1999/01/04 305 305 302 302 24,000

このページの先頭へ