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
2004/12/30 826 826 815 815 13,000
2004/12/29 820 829 818 818 27,000
2004/12/28 819 819 813 814 18,000
2004/12/27 828 828 812 818 40,000
2004/12/24 827 830 827 828 16,000
2004/12/22 832 832 825 827 12,000
2004/12/21 807 832 807 832 49,000
2004/12/20 812 812 798 806 23,000
2004/12/17 812 813 794 812 25,000
2004/12/16 803 810 803 810 12,000
2004/12/15 805 811 800 811 27,000
2004/12/14 802 802 785 795 28,000
2004/12/13 802 802 793 795 6,000
2004/12/10 788 798 787 792 62,000
2004/12/09 800 800 785 788 26,000
2004/12/08 808 808 792 799 14,000
2004/12/07 813 813 793 807 22,000
2004/12/06 820 820 796 804 21,000
2004/12/03 806 815 801 815 15,000
2004/12/02 814 824 809 814 23,000
2004/12/01 801 810 794 804 31,000
2004/11/30 813 820 805 809 12,000
2004/11/29 813 822 813 813 4,000
2004/11/26 824 824 810 812 11,000
2004/11/25 824 826 818 824 13,000
2004/11/24 823 830 808 808 24,000
2004/11/22 806 840 806 821 32,000
2004/11/19 814 825 805 805 21,000
2004/11/18 805 811 798 804 29,000
2004/11/17 800 807 784 784 46,000
2004/11/16 800 805 780 791 112,000
2004/11/15 807 811 797 801 29,000
2004/11/12 795 813 795 797 58,000
2004/11/11 817 827 815 815 14,000
2004/11/10 839 839 820 824 13,000
2004/11/09 830 830 829 829 8,000
2004/11/08 832 832 822 826 4,000
2004/11/05 848 848 827 832 17,000
2004/11/04 835 839 835 839 12,000
2004/11/02 839 839 820 835 12,000
2004/11/01 829 829 829 829 5,000
2004/10/29 833 833 825 826 16,000
2004/10/28 818 836 818 832 43,000
2004/10/27 821 829 819 820 22,000
2004/10/26 839 839 820 821 20,000
2004/10/25 831 848 831 848 9,000
2004/10/22 864 864 845 845 16,000
2004/10/21 850 851 841 845 29,000
2004/10/20 853 853 850 850 34,000
2004/10/19 851 864 851 864 26,000
2004/10/18 851 861 849 852 22,000
2004/10/15 869 869 850 851 40,000
2004/10/14 852 853 846 850 49,000
2004/10/13 857 859 854 855 31,000
2004/10/12 856 860 851 851 9,000
2004/10/08 851 853 850 851 29,000
2004/10/07 859 863 850 858 24,000
2004/10/06 851 859 851 859 25,000
2004/10/05 837 860 837 860 19,000
2004/10/04 844 850 830 847 23,000
2004/10/01 845 845 815 832 17,000
2004/09/30 807 835 807 835 38,000
2004/09/29 815 816 804 807 9,000
2004/09/28 810 818 810 817 40,000
2004/09/27 828 828 808 809 19,000
2004/09/24 838 838 826 837 25,000
2004/09/22 870 870 847 848 23,000
2004/09/21 875 875 861 870 5,000
2004/09/17 866 870 863 870 13,000
2004/09/16 865 865 858 862 21,000
2004/09/15 904 904 875 875 40,000
2004/09/14 893 904 893 895 33,000
2004/09/13 892 900 888 890 22,000
2004/09/10 889 893 886 892 77,000
2004/09/09 897 910 897 899 24,000
2004/09/08 907 910 899 899 40,000
2004/09/07 927 927 903 903 48,000
2004/09/06 934 934 924 929 40,000
2004/09/03 927 931 923 925 27,000
2004/09/02 928 935 926 929 20,000
2004/09/01 923 945 923 926 46,000
2004/08/31 920 935 920 923 11,000
2004/08/30 921 940 921 930 21,000
2004/08/27 915 922 912 913 12,000
2004/08/26 913 925 912 912 28,000
2004/08/25 913 921 912 915 45,000
2004/08/24 935 935 909 912 26,000
2004/08/23 931 941 931 937 33,000
2004/08/20 942 945 938 939 17,000
2004/08/19 946 946 940 942 25,000
2004/08/18 954 954 936 936 6,000
2004/08/17 952 952 934 944 10,000
2004/08/16 998 998 956 962 28,000
2004/08/13 1,019 1,019 980 992 24,000
2004/08/12 1,020 1,020 1,020 1,020 2,000
2004/08/11 999 1,025 999 1,021 21,000
2004/08/10 959 989 959 989 7,000
2004/08/09 989 989 987 989 4,000
2004/08/06 990 1,000 990 1,000 14,000
2004/08/05 998 999 998 999 15,000
2004/08/04 1,000 1,000 967 989 45,000
2004/08/03 1,029 1,029 1,001 1,013 16,000
2004/08/02 1,019 1,029 1,019 1,028 4,000
2004/07/30 1,019 1,029 1,019 1,029 27,000
2004/07/29 1,019 1,019 1,010 1,015 13,000
2004/07/28 1,011 1,020 1,011 1,019 16,000
2004/07/27 990 1,010 990 1,010 13,000
2004/07/26 1,001 1,011 996 1,010 21,000
2004/07/23 1,005 1,020 1,000 1,020 17,000
2004/07/22 1,010 1,010 1,000 1,006 7,000
2004/07/21 992 1,010 992 1,010 10,000
2004/07/20 992 1,005 988 992 24,000
2004/07/16 994 1,003 981 991 10,000
2004/07/15 1,025 1,025 1,001 1,003 19,000
2004/07/14 1,002 1,020 1,001 1,020 23,000
2004/07/13 990 1,035 990 1,035 21,000
2004/07/12 1,020 1,020 1,000 1,000 9,000
2004/07/09 991 1,020 991 1,000 31,000
2004/07/08 992 1,012 992 996 23,000
2004/07/07 990 1,000 981 999 32,000
2004/07/06 983 1,006 983 990 15,000
2004/07/05 999 1,019 990 993 26,000
2004/07/02 1,000 1,012 1,000 1,006 24,000
2004/07/01 1,020 1,020 1,010 1,013 13,000
2004/06/30 1,020 1,024 1,000 1,020 77,000
2004/06/29 1,019 1,020 1,000 1,020 13,000
2004/06/28 999 1,020 995 1,020 18,000
2004/06/25 1,023 1,023 1,003 1,009 10,000
2004/06/24 1,021 1,021 990 1,013 39,000
2004/06/23 1,051 1,051 1,016 1,020 43,000
2004/06/22 1,060 1,060 1,032 1,051 19,000
2004/06/21 1,073 1,098 1,060 1,060 45,000
2004/06/18 1,020 1,020 1,000 1,013 52,000
2004/06/17 1,015 1,020 1,010 1,016 23,000
2004/06/16 1,002 1,023 1,002 1,010 20,000
2004/06/15 1,029 1,029 1,000 1,000 41,000
2004/06/14 988 1,010 988 999 41,000
2004/06/11 985 993 968 968 96,000
2004/06/10 990 1,015 985 1,002 50,000
2004/06/09 970 990 960 989 50,000
2004/06/08 931 955 931 950 42,000
2004/06/07 909 958 909 927 36,000
2004/06/04 908 928 871 882 71,000
2004/06/03 930 943 928 928 14,000
2004/06/02 941 956 940 949 14,000
2004/06/01 949 949 940 940 10,000
2004/05/31 953 953 945 950 26,000
2004/05/28 921 943 921 943 9,000
2004/05/27 916 927 915 917 26,000
2004/05/26 899 942 899 936 63,000
2004/05/25 945 945 899 899 22,000
2004/05/24 950 950 940 945 27,000
2004/05/21 942 953 935 949 57,000
2004/05/20 945 947 925 935 42,000
2004/05/19 944 965 944 944 69,000
2004/05/18 881 904 881 904 29,000
2004/05/17 915 921 851 851 35,000
2004/05/14 907 915 897 905 102,000
2004/05/13 922 935 913 923 47,000
2004/05/12 948 955 937 941 43,000
2004/05/11 969 969 939 958 46,000
2004/05/10 1,011 1,012 979 979 71,000
2004/05/07 1,015 1,049 1,015 1,026 26,000
2004/05/06 1,058 1,058 1,035 1,035 25,000
2004/04/30 1,020 1,060 1,000 1,060 36,000
2004/04/28 1,060 1,060 1,049 1,049 17,000
2004/04/27 1,059 1,059 1,038 1,050 4,000
2004/04/26 1,059 1,060 1,040 1,059 18,000
2004/04/23 1,050 1,055 1,049 1,055 13,000
2004/04/22 1,055 1,056 1,040 1,042 23,000
2004/04/21 1,048 1,055 1,048 1,055 20,000
2004/04/20 1,014 1,057 1,014 1,047 41,000
2004/04/19 1,054 1,055 990 1,013 47,000
2004/04/16 1,089 1,090 1,051 1,054 65,000
2004/04/15 1,159 1,159 1,053 1,086 52,000
2004/04/14 1,133 1,140 1,102 1,128 73,000
2004/04/13 1,180 1,180 1,133 1,133 28,000
2004/04/12 1,100 1,164 1,100 1,160 53,000
2004/04/09 1,162 1,162 1,121 1,131 39,000
2004/04/08 1,120 1,163 1,100 1,153 134,000
2004/04/07 1,106 1,106 1,080 1,101 61,000
2004/04/06 1,129 1,129 1,086 1,086 37,000
2004/04/05 1,147 1,147 1,051 1,110 43,000
2004/04/02 1,050 1,110 1,030 1,071 35,000
2004/04/01 1,099 1,100 1,050 1,050 39,000
2004/03/31 1,064 1,081 1,064 1,081 71,000
2004/03/30 995 1,063 995 1,051 77,000
2004/03/29 992 1,028 992 1,013 45,000
2004/03/26 999 1,016 989 1,012 36,000
2004/03/25 1,025 1,025 1,003 1,025 26,000
2004/03/24 1,001 1,025 999 1,025 45,000
2004/03/23 980 1,000 970 1,000 93,000
2004/03/22 1,051 1,059 983 1,010 66,000
2004/03/19 1,050 1,063 1,049 1,059 138,000
2004/03/18 1,059 1,060 1,049 1,053 137,000
2004/03/17 1,056 1,070 1,049 1,054 183,000
2004/03/16 1,030 1,059 1,025 1,050 163,000
2004/03/15 1,015 1,035 1,015 1,020 88,000
2004/03/12 985 1,019 980 1,010 266,000
2004/03/11 955 1,000 955 980 133,000
2004/03/10 916 960 916 950 194,000
2004/03/09 904 915 902 915 95,000
2004/03/08 900 907 898 901 44,000
2004/03/05 893 897 892 896 38,000
2004/03/04 888 894 883 891 173,000
2004/03/03 885 890 884 887 44,000
2004/03/02 870 896 868 888 138,000
2004/03/01 842 860 842 855 151,000
2004/02/27 821 856 821 856 72,000
2004/02/26 825 825 820 820 15,000
2004/02/25 824 825 816 824 21,000
2004/02/24 841 841 820 820 31,000
2004/02/23 830 843 830 841 22,000
2004/02/20 824 825 812 825 20,000
2004/02/19 810 817 810 817 7,000
2004/02/18 821 829 818 818 14,000
2004/02/17 816 830 816 830 43,000
2004/02/16 829 829 821 821 19,000
2004/02/13 826 830 826 828 13,000
2004/02/12 811 821 811 820 5,000
2004/02/10 810 819 810 811 29,000
2004/02/09 830 830 807 807 6,000
2004/02/06 816 820 810 820 26,000
2004/02/05 818 818 800 806 17,000
2004/02/04 828 829 812 812 35,000
2004/02/03 811 831 805 828 41,000
2004/02/02 802 805 802 805 7,000
2004/01/30 806 807 790 801 29,000
2004/01/29 805 816 803 816 17,000
2004/01/28 810 822 801 822 18,000
2004/01/27 822 822 815 815 13,000
2004/01/26 819 822 815 822 42,000
2004/01/23 817 818 816 818 13,000
2004/01/22 824 843 824 824 23,000
2004/01/21 818 839 818 828 16,000
2004/01/20 824 834 819 828 15,000
2004/01/19 834 835 834 834 6,000
2004/01/16 811 840 811 840 22,000
2004/01/15 851 851 841 841 16,000
2004/01/14 840 850 830 850 17,000
2004/01/13 850 850 844 850 27,000
2004/01/09 860 860 850 860 30,000
2004/01/08 845 870 844 844 21,000
2004/01/07 860 860 830 844 11,000
2004/01/06 879 879 860 860 15,000
2004/01/05 871 871 859 859 20,000

このページの先頭へ