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
2007/12/28 643 643 635 637 87,000
2007/12/27 641 655 633 633 101,000
2007/12/26 629 635 629 634 75,000
2007/12/25 629 637 629 632 170,000
2007/12/21 624 638 621 632 156,000
2007/12/20 637 641 624 625 191,000
2007/12/19 626 641 625 627 160,000
2007/12/18 620 631 612 626 124,000
2007/12/17 652 652 629 630 125,000
2007/12/14 637 640 625 637 205,000
2007/12/13 663 663 643 651 122,000
2007/12/12 673 673 658 658 192,000
2007/12/11 682 682 671 673 101,000
2007/12/10 660 685 652 672 111,000
2007/12/07 666 671 656 661 159,000
2007/12/06 647 670 647 666 239,000
2007/12/05 640 643 614 643 134,000
2007/12/04 641 641 620 633 111,000
2007/12/03 631 640 622 640 236,000
2007/11/30 589 619 579 619 175,000
2007/11/29 590 604 590 599 180,000
2007/11/28 586 601 580 589 133,000
2007/11/27 563 622 563 605 191,000
2007/11/26 561 586 561 581 168,000
2007/11/22 551 571 546 560 170,000
2007/11/21 576 586 558 563 214,000
2007/11/20 573 573 551 566 335,000
2007/11/19 586 593 569 572 154,000
2007/11/16 599 599 581 585 131,000
2007/11/15 601 604 599 601 112,000
2007/11/14 579 603 579 590 188,000
2007/11/13 569 584 568 572 224,000
2007/11/12 556 577 556 568 160,000
2007/11/09 602 602 586 586 128,000
2007/11/08 600 600 584 592 126,000
2007/11/07 617 617 601 605 103,000
2007/11/06 617 627 615 618 99,000
2007/11/05 639 642 610 611 148,000
2007/11/02 633 636 624 634 74,000
2007/11/01 649 649 637 643 107,000
2007/10/31 628 632 618 631 140,000
2007/10/30 597 627 592 627 212,000
2007/10/29 590 608 590 597 179,000
2007/10/26 582 590 579 587 93,000
2007/10/25 568 583 568 576 156,000
2007/10/24 583 589 567 568 154,000
2007/10/23 563 583 563 573 112,000
2007/10/22 561 568 551 561 118,000
2007/10/19 571 578 570 571 153,000
2007/10/18 574 588 574 580 145,000
2007/10/17 591 592 561 573 239,000
2007/10/16 602 603 592 594 131,000
2007/10/15 604 612 597 610 178,000
2007/10/12 603 603 589 591 218,000
2007/10/11 595 595 581 595 251,000
2007/10/10 593 597 584 586 261,000
2007/10/09 623 623 589 593 369,000
2007/10/05 624 628 617 618 149,000
2007/10/04 631 637 602 617 247,000
2007/10/03 635 635 625 632 159,000
2007/10/02 618 634 618 625 116,000
2007/10/01 631 641 604 616 208,000
2007/09/28 650 650 625 630 121,000
2007/09/27 625 645 617 634 200,000
2007/09/26 609 613 601 609 117,000
2007/09/25 593 605 593 599 179,000
2007/09/21 599 610 588 599 249,000
2007/09/20 632 647 615 618 336,000
2007/09/19 660 675 643 650 366,000
2007/09/18 700 700 662 670 232,000
2007/09/14 722 722 695 700 285,000
2007/09/13 739 761 728 732 190,000
2007/09/12 750 757 725 739 255,000
2007/09/11 726 749 720 737 199,000
2007/09/10 725 745 722 730 115,000
2007/09/07 716 731 716 730 119,000
2007/09/06 715 723 705 710 143,000
2007/09/05 758 766 724 725 166,000
2007/09/04 770 777 754 757 103,000
2007/09/03 784 784 763 770 33,000
2007/08/31 751 768 744 764 115,000
2007/08/30 771 776 740 742 165,000
2007/08/29 754 760 746 751 178,000
2007/08/28 777 777 752 753 40,000
2007/08/27 793 797 775 776 72,000
2007/08/24 799 808 786 793 81,000
2007/08/23 784 800 784 799 109,000
2007/08/22 775 796 771 783 54,000
2007/08/21 768 783 765 775 128,000
2007/08/20 786 805 755 767 187,000
2007/08/17 825 825 770 781 129,000
2007/08/16 851 862 806 824 103,000
2007/08/15 879 879 854 856 72,000
2007/08/14 882 890 855 868 130,000
2007/08/13 870 888 864 872 171,000
2007/08/10 920 920 876 876 144,000
2007/08/09 925 925 908 910 94,000
2007/08/08 914 925 908 910 107,000
2007/08/07 919 929 913 913 63,000
2007/08/06 917 927 917 923 68,000
2007/08/03 954 954 910 917 155,000
2007/08/02 970 970 923 955 156,000
2007/08/01 966 981 966 966 82,000
2007/07/31 973 981 966 973 98,000
2007/07/30 955 978 955 974 111,000
2007/07/27 956 961 940 956 60,000
2007/07/26 973 976 966 966 113,000
2007/07/25 974 976 969 973 54,000
2007/07/24 973 982 969 979 70,000
2007/07/23 978 978 971 974 59,000
2007/07/20 989 995 984 988 134,000
2007/07/19 972 981 970 979 62,000
2007/07/18 979 979 970 972 78,000
2007/07/17 991 995 971 978 100,000
2007/07/13 979 1,000 976 980 103,000
2007/07/12 988 1,000 982 987 49,000
2007/07/11 986 990 982 987 81,000
2007/07/10 1,000 1,004 995 1,000 27,000
2007/07/09 1,001 1,008 993 1,008 78,000
2007/07/06 1,005 1,005 992 1,002 76,000
2007/07/05 980 1,006 980 1,004 177,000
2007/07/04 964 1,005 964 975 376,000
2007/07/03 959 961 953 960 116,000
2007/07/02 961 965 952 957 91,000
2007/06/29 970 970 950 959 110,000
2007/06/28 911 975 907 964 203,000
2007/06/27 880 910 880 901 183,000
2007/06/26 889 890 880 882 44,000
2007/06/25 875 897 875 880 57,000
2007/06/22 892 896 880 885 99,000
2007/06/21 909 909 892 895 67,000
2007/06/20 908 912 900 912 34,000
2007/06/19 912 913 897 909 24,000
2007/06/18 915 917 913 914 10,000
2007/06/15 918 918 894 905 50,000
2007/06/14 894 908 894 904 24,000
2007/06/13 891 902 890 894 47,000
2007/06/12 916 916 891 891 28,000
2007/06/11 904 907 901 904 30,000
2007/06/08 910 910 902 904 125,000
2007/06/07 893 908 893 906 28,000
2007/06/06 906 912 899 901 57,000
2007/06/05 901 908 891 906 78,000
2007/06/04 914 922 902 911 58,000
2007/06/01 904 916 904 911 30,000
2007/05/31 923 924 910 910 70,000
2007/05/30 924 939 917 923 30,000
2007/05/29 916 928 910 926 78,000
2007/05/28 929 950 926 936 47,000
2007/05/25 940 940 904 905 42,000
2007/05/24 929 940 929 940 41,000
2007/05/23 912 919 902 919 47,000
2007/05/22 876 896 873 892 49,000
2007/05/21 885 886 878 884 37,000
2007/05/18 907 907 870 885 81,000
2007/05/17 942 950 915 916 34,000
2007/05/16 939 939 910 913 37,000
2007/05/15 955 960 934 939 80,000
2007/05/14 967 979 943 954 80,000
2007/05/11 970 971 965 967 37,000
2007/05/10 990 991 974 974 73,000
2007/05/09 997 1,003 986 986 37,000
2007/05/08 1,005 1,005 986 992 45,000
2007/05/07 1,000 1,012 998 1,010 38,000
2007/05/02 980 994 980 994 51,000
2007/05/01 992 992 975 980 36,000
2007/04/27 977 990 977 990 43,000
2007/04/26 992 992 970 984 37,000
2007/04/25 986 986 975 983 36,000
2007/04/24 970 980 970 977 35,000
2007/04/23 987 993 965 972 64,000
2007/04/20 985 990 975 977 92,000
2007/04/19 1,005 1,006 997 1,001 65,000
2007/04/18 1,015 1,019 1,009 1,018 81,000
2007/04/17 1,013 1,022 1,009 1,015 114,000
2007/04/16 1,014 1,030 1,014 1,014 91,000
2007/04/13 1,019 1,019 1,007 1,007 68,000
2007/04/12 1,007 1,023 1,000 1,018 116,000
2007/04/11 999 1,005 992 997 56,000
2007/04/10 1,003 1,004 997 998 43,000
2007/04/09 1,000 1,013 996 1,010 73,000
2007/04/06 994 995 985 985 45,000
2007/04/05 993 996 986 994 60,000
2007/04/04 994 1,006 993 993 69,000
2007/04/03 980 985 965 985 123,000
2007/04/02 993 1,000 977 978 118,000
2007/03/30 1,010 1,010 995 1,000 42,000
2007/03/29 991 1,010 983 1,003 74,000
2007/03/28 1,004 1,015 1,000 1,005 73,000
2007/03/27 1,003 1,016 1,000 1,002 63,000
2007/03/26 1,012 1,021 1,004 1,020 78,000
2007/03/23 1,005 1,027 996 1,012 94,000
2007/03/22 990 1,026 990 1,004 106,000
2007/03/20 989 989 978 984 90,000
2007/03/19 971 973 958 970 92,000
2007/03/16 986 993 974 977 110,000
2007/03/15 998 999 971 977 93,000
2007/03/14 985 992 969 972 149,000
2007/03/13 1,011 1,025 1,004 1,004 96,000
2007/03/12 1,025 1,029 1,019 1,022 41,000
2007/03/09 1,028 1,032 1,015 1,024 139,000
2007/03/08 1,000 1,003 980 998 99,000
2007/03/07 1,011 1,016 995 999 64,000
2007/03/06 980 1,006 980 1,005 93,000
2007/03/05 988 1,008 980 985 156,000
2007/03/02 1,050 1,050 1,017 1,023 63,000
2007/03/01 1,035 1,048 1,016 1,031 141,000
2007/02/28 1,009 1,048 988 1,042 87,000
2007/02/27 1,080 1,090 1,071 1,089 72,000
2007/02/26 1,098 1,098 1,076 1,084 63,000
2007/02/23 1,102 1,102 1,079 1,093 171,000
2007/02/22 1,059 1,077 1,059 1,075 115,000
2007/02/21 1,025 1,057 1,023 1,050 99,000
2007/02/20 1,019 1,029 1,010 1,024 55,000
2007/02/19 1,026 1,026 1,007 1,023 89,000
2007/02/16 1,017 1,018 1,001 1,016 62,000
2007/02/15 1,024 1,030 1,016 1,021 71,000
2007/02/14 1,009 1,020 1,003 1,011 34,000
2007/02/13 996 1,018 994 997 54,000
2007/02/09 984 998 978 987 76,000
2007/02/08 1,016 1,016 981 984 117,000
2007/02/07 1,013 1,015 986 1,006 124,000
2007/02/06 1,010 1,025 1,010 1,025 37,000
2007/02/05 1,033 1,033 1,008 1,025 77,000
2007/02/02 1,036 1,038 1,030 1,032 72,000
2007/02/01 1,029 1,031 1,023 1,031 61,000
2007/01/31 1,029 1,030 1,008 1,024 64,000
2007/01/30 1,028 1,033 1,025 1,026 100,000
2007/01/29 1,021 1,032 1,015 1,027 70,000
2007/01/26 1,011 1,015 999 1,013 69,000
2007/01/25 1,012 1,034 1,012 1,019 155,000
2007/01/24 998 1,007 993 1,002 166,000
2007/01/23 973 982 969 978 66,000
2007/01/22 969 977 964 971 54,000
2007/01/19 970 976 964 969 62,000
2007/01/18 972 980 964 968 67,000
2007/01/17 968 973 953 965 67,000
2007/01/16 973 979 971 976 54,000
2007/01/15 967 971 956 971 61,000
2007/01/12 949 960 949 957 45,000
2007/01/11 950 956 943 949 84,000
2007/01/10 966 966 947 950 105,000
2007/01/09 961 985 961 973 80,000
2007/01/05 989 990 963 964 134,000
2007/01/04 981 981 973 973 37,000

このページの先頭へ