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
2005/12/30 710 718 702 715 125,000
2005/12/29 710 710 705 705 92,000
2005/12/28 700 708 700 708 94,000
2005/12/27 701 708 700 701 70,000
2005/12/26 710 710 700 700 159,000
2005/12/22 693 705 691 700 209,000
2005/12/21 683 695 682 691 186,000
2005/12/20 670 679 668 676 112,000
2005/12/19 664 672 659 669 160,000
2005/12/16 672 682 662 674 241,000
2005/12/15 684 688 670 684 586,000
2005/12/14 690 690 640 646 1,087,000
2005/12/13 711 711 686 692 425,000
2005/12/12 726 727 698 716 379,000
2005/12/09 721 735 713 721 172,000
2005/12/08 736 736 719 720 132,000
2005/12/07 737 745 737 738 131,000
2005/12/06 745 749 735 735 115,000
2005/12/05 750 750 741 744 138,000
2005/12/02 740 746 724 741 205,000
2005/12/01 695 723 695 723 252,000
2005/11/30 718 718 695 695 218,000
2005/11/29 721 722 706 708 225,000
2005/11/28 720 727 719 722 160,000
2005/11/25 721 722 712 717 118,000
2005/11/24 741 746 725 729 206,000
2005/11/22 745 746 738 738 170,000
2005/11/21 751 755 741 742 119,000
2005/11/18 746 753 741 746 106,000
2005/11/17 741 750 740 746 188,000
2005/11/16 750 751 735 737 177,000
2005/11/15 767 767 755 758 115,000
2005/11/14 761 770 757 757 196,000
2005/11/11 787 788 777 777 62,000
2005/11/10 791 797 775 797 108,000
2005/11/09 794 798 790 790 51,000
2005/11/08 801 801 791 793 37,000
2005/11/07 803 803 794 801 21,000
2005/11/04 803 809 793 793 36,000
2005/11/02 814 814 801 810 37,000
2005/11/01 814 814 804 812 27,000
2005/10/31 788 806 781 796 62,000
2005/10/28 812 821 785 806 90,000
2005/10/27 795 818 790 816 129,000
2005/10/26 787 792 785 790 102,000
2005/10/25 786 788 775 780 85,000
2005/10/24 782 793 774 782 130,000
2005/10/21 776 776 764 773 64,000
2005/10/20 783 787 763 766 58,000
2005/10/19 770 771 761 763 93,000
2005/10/18 773 778 764 770 77,000
2005/10/17 780 780 766 766 65,000
2005/10/14 774 780 760 770 120,000
2005/10/13 781 788 777 779 103,000
2005/10/12 786 793 770 770 135,000
2005/10/11 804 804 784 788 75,000
2005/10/07 792 803 792 794 71,000
2005/10/06 797 811 789 796 141,000
2005/10/05 813 813 788 797 143,000
2005/10/04 813 814 802 805 107,000
2005/10/03 819 827 804 813 48,000
2005/09/30 847 847 822 826 48,000
2005/09/29 822 841 817 838 76,000
2005/09/28 836 842 831 831 25,000
2005/09/27 855 855 835 836 70,000
2005/09/26 845 869 838 859 83,000
2005/09/22 845 847 835 840 46,000
2005/09/21 854 854 835 835 92,000
2005/09/20 849 857 836 854 102,000
2005/09/16 869 873 865 868 58,000
2005/09/15 885 885 868 869 28,000
2005/09/14 873 881 873 881 19,000
2005/09/13 857 881 857 874 34,000
2005/09/12 890 897 855 857 48,000
2005/09/09 850 859 849 850 150,000
2005/09/08 880 880 856 860 78,000
2005/09/07 889 891 874 881 43,000
2005/09/06 906 912 885 892 74,000
2005/09/05 917 917 906 916 21,000
2005/09/02 930 938 905 917 88,000
2005/09/01 915 940 910 930 102,000
2005/08/31 900 909 895 905 57,000
2005/08/30 889 903 889 902 25,000
2005/08/29 899 901 889 892 60,000
2005/08/26 888 910 883 901 139,000
2005/08/25 877 890 850 890 95,000
2005/08/24 851 878 849 876 75,000
2005/08/23 847 854 834 852 59,000
2005/08/22 840 850 832 848 89,000
2005/08/19 858 858 840 844 186,000
2005/08/18 850 859 841 859 161,000
2005/08/17 845 850 830 850 95,000
2005/08/16 845 850 830 850 173,000
2005/08/15 869 869 844 845 76,000
2005/08/12 860 860 850 859 65,000
2005/08/11 869 869 835 860 86,000
2005/08/10 842 860 842 859 90,000
2005/08/09 825 847 822 839 62,000
2005/08/08 803 825 800 825 50,000
2005/08/05 856 865 843 847 78,000
2005/08/04 850 859 835 846 111,000
2005/08/03 870 885 865 884 21,000
2005/08/02 890 890 880 880 11,000
2005/08/01 885 890 874 887 24,000
2005/07/29 881 900 881 895 28,000
2005/07/28 867 890 865 880 43,000
2005/07/27 866 868 856 865 36,000
2005/07/26 861 880 860 870 47,000
2005/07/25 884 885 860 860 82,000
2005/07/22 906 906 899 900 35,000
2005/07/21 901 910 891 903 50,000
2005/07/20 906 908 901 901 31,000
2005/07/19 899 908 899 907 41,000
2005/07/15 900 900 888 890 29,000
2005/07/14 880 883 874 882 33,000
2005/07/13 877 880 869 880 17,000
2005/07/12 877 882 876 878 28,000
2005/07/11 845 883 845 883 31,000
2005/07/08 872 876 853 855 27,000
2005/07/07 878 882 870 873 53,000
2005/07/06 864 876 864 868 34,000
2005/07/05 869 873 862 863 37,000
2005/07/04 853 873 853 869 49,000
2005/07/01 851 866 851 854 28,000
2005/06/30 846 856 835 845 29,000
2005/06/29 834 845 834 845 28,000
2005/06/28 821 840 821 832 23,000
2005/06/27 816 822 800 818 42,000
2005/06/24 820 820 818 819 27,000
2005/06/23 820 821 817 820 27,000
2005/06/22 820 821 816 820 48,000
2005/06/21 816 822 815 820 85,000
2005/06/20 827 834 818 821 31,000
2005/06/17 827 835 820 824 38,000
2005/06/16 809 810 803 809 31,000
2005/06/15 810 811 800 800 71,000
2005/06/14 807 810 800 808 13,000
2005/06/13 809 809 799 807 20,000
2005/06/10 784 810 784 810 62,000
2005/06/09 790 793 780 780 47,000
2005/06/08 802 806 785 787 63,000
2005/06/07 806 806 800 803 33,000
2005/06/06 796 807 794 807 36,000
2005/06/03 812 813 800 806 45,000
2005/06/02 812 815 805 812 42,000
2005/06/01 800 805 799 802 85,000
2005/05/31 796 800 795 800 48,000
2005/05/30 776 796 776 791 34,000
2005/05/27 781 782 774 775 35,000
2005/05/26 795 795 753 761 47,000
2005/05/25 803 803 780 796 27,000
2005/05/24 796 800 796 800 34,000
2005/05/23 805 805 791 797 44,000
2005/05/20 817 818 800 802 52,000
2005/05/19 820 820 798 798 57,000
2005/05/18 809 809 800 800 22,000
2005/05/17 820 820 800 805 28,000
2005/05/16 851 851 817 820 20,000
2005/05/13 840 841 830 841 17,000
2005/05/12 840 842 840 840 10,000
2005/05/11 843 849 840 840 29,000
2005/05/10 838 848 838 842 37,000
2005/05/09 836 838 830 838 10,000
2005/05/06 828 845 828 845 14,000
2005/05/02 831 831 829 829 11,000
2005/04/28 827 839 826 827 25,000
2005/04/27 840 846 815 841 58,000
2005/04/26 840 841 833 840 17,000
2005/04/25 850 870 850 850 20,000
2005/04/22 848 865 842 849 22,000
2005/04/21 833 849 833 847 48,000
2005/04/20 872 872 856 858 21,000
2005/04/19 849 868 841 857 50,000
2005/04/18 871 871 821 825 44,000
2005/04/15 900 900 869 881 59,000
2005/04/14 902 913 883 900 38,000
2005/04/13 924 925 902 915 28,000
2005/04/12 929 929 928 928 4,000
2005/04/11 921 930 920 930 38,000
2005/04/08 934 945 932 941 29,000
2005/04/07 943 943 931 943 25,000
2005/04/06 949 951 942 943 59,000
2005/04/05 941 945 928 945 38,000
2005/04/04 930 955 930 941 62,000
2005/04/01 925 929 908 928 54,000
2005/03/31 898 923 898 919 51,000
2005/03/30 898 898 877 889 9,000
2005/03/29 901 901 886 890 15,000
2005/03/28 900 900 889 900 22,000
2005/03/25 913 914 903 906 15,000
2005/03/24 916 916 911 911 27,000
2005/03/23 930 930 915 925 48,000
2005/03/22 921 927 911 921 24,000
2005/03/18 912 924 910 921 27,000
2005/03/17 919 919 910 911 17,000
2005/03/16 910 920 910 918 29,000
2005/03/15 918 924 916 920 67,000
2005/03/14 913 914 910 910 20,000
2005/03/11 913 924 904 911 113,000
2005/03/10 913 913 901 903 62,000
2005/03/09 876 915 876 908 96,000
2005/03/08 869 873 868 872 24,000
2005/03/07 868 868 860 867 36,000
2005/03/04 854 859 850 859 54,000
2005/03/03 842 848 842 846 51,000
2005/03/02 843 843 833 843 39,000
2005/03/01 828 839 828 833 31,000
2005/02/28 829 829 820 827 17,000
2005/02/25 815 825 814 819 23,000
2005/02/24 805 815 804 815 21,000
2005/02/23 805 813 803 804 40,000
2005/02/22 810 811 805 806 38,000
2005/02/21 817 818 809 814 36,000
2005/02/18 817 824 810 819 30,000
2005/02/17 818 820 810 817 25,000
2005/02/16 833 834 810 821 34,000
2005/02/15 840 840 829 833 26,000
2005/02/14 841 844 829 834 31,000
2005/02/10 844 844 833 834 14,000
2005/02/09 838 840 832 840 18,000
2005/02/08 849 855 845 846 39,000
2005/02/07 839 843 831 843 24,000
2005/02/04 844 844 835 841 18,000
2005/02/03 837 840 836 840 21,000
2005/02/02 844 844 835 841 22,000
2005/02/01 845 845 837 840 15,000
2005/01/31 835 846 835 836 28,000
2005/01/28 840 842 834 834 14,000
2005/01/27 834 844 834 835 8,000
2005/01/26 837 837 828 834 12,000
2005/01/25 844 844 827 837 19,000
2005/01/24 831 842 831 842 5,000
2005/01/21 831 840 830 831 16,000
2005/01/20 838 838 823 830 28,000
2005/01/19 840 840 832 838 21,000
2005/01/18 850 850 831 831 24,000
2005/01/17 845 860 845 850 42,000
2005/01/14 826 832 820 830 21,000
2005/01/13 830 830 825 825 19,000
2005/01/12 844 844 826 826 14,000
2005/01/11 833 843 833 843 37,000
2005/01/07 817 835 817 829 17,000
2005/01/06 809 835 809 826 24,000
2005/01/05 832 834 820 821 42,000
2005/01/04 837 837 827 829 7,000

このページの先頭へ