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
2019/12/30 1,256 1,285 1,249 1,285 9,300
2019/12/27 1,227 1,248 1,207 1,248 4,300
2019/12/26 1,206 1,235 1,206 1,221 4,300
2019/12/25 1,192 1,236 1,192 1,206 3,700
2019/12/24 1,237 1,237 1,202 1,202 2,600
2019/12/23 1,220 1,220 1,200 1,207 4,900
2019/12/20 1,249 1,249 1,203 1,220 8,500
2019/12/19 1,230 1,250 1,230 1,244 2,300
2019/12/18 1,260 1,260 1,236 1,239 2,900
2019/12/17 1,252 1,255 1,243 1,252 6,200
2019/12/16 1,225 1,226 1,214 1,226 12,300
2019/12/13 1,218 1,228 1,207 1,225 20,300
2019/12/12 1,209 1,211 1,199 1,210 3,200
2019/12/11 1,204 1,210 1,196 1,210 4,300
2019/12/10 1,184 1,210 1,184 1,204 2,500
2019/12/09 1,198 1,198 1,191 1,191 4,500
2019/12/06 1,200 1,200 1,191 1,198 4,100
2019/12/05 1,199 1,202 1,183 1,193 6,800
2019/12/04 1,186 1,200 1,182 1,200 5,400
2019/12/03 1,185 1,188 1,178 1,187 3,400
2019/12/02 1,159 1,194 1,159 1,189 4,500
2019/11/29 1,198 1,198 1,169 1,169 1,600
2019/11/28 1,188 1,193 1,180 1,186 4,500
2019/11/27 1,207 1,207 1,191 1,195 3,000
2019/11/26 1,215 1,215 1,201 1,201 4,100
2019/11/25 1,201 1,211 1,201 1,210 2,700
2019/11/22 1,192 1,210 1,192 1,204 2,500
2019/11/21 1,209 1,209 1,188 1,199 4,200
2019/11/20 1,197 1,205 1,185 1,203 6,200
2019/11/19 1,189 1,208 1,189 1,197 4,200
2019/11/18 1,208 1,216 1,193 1,201 7,300
2019/11/15 1,194 1,206 1,193 1,206 12,800
2019/11/14 1,188 1,193 1,164 1,183 5,300
2019/11/13 1,200 1,200 1,181 1,188 5,200
2019/11/12 1,200 1,203 1,193 1,195 9,800
2019/11/11 1,154 1,202 1,154 1,194 6,700
2019/11/08 1,184 1,184 1,133 1,143 8,700
2019/11/07 1,172 1,180 1,165 1,165 3,800
2019/11/06 1,187 1,188 1,161 1,164 5,400
2019/11/05 1,199 1,199 1,168 1,179 8,100
2019/11/01 1,145 1,159 1,126 1,147 4,600
2019/10/31 1,136 1,146 1,120 1,146 5,300
2019/10/30 1,112 1,149 1,106 1,145 16,000
2019/10/29 1,114 1,136 1,112 1,112 7,000
2019/10/28 1,138 1,138 1,099 1,102 7,600
2019/10/25 1,100 1,120 1,093 1,110 4,400
2019/10/24 1,131 1,131 1,105 1,106 8,400
2019/10/23 1,162 1,162 1,119 1,134 7,700
2019/10/21 1,142 1,163 1,138 1,163 4,100
2019/10/18 1,147 1,151 1,139 1,141 3,300
2019/10/17 1,133 1,142 1,130 1,137 4,900
2019/10/16 1,137 1,154 1,126 1,142 4,900
2019/10/15 1,150 1,150 1,117 1,124 12,300
2019/10/11 1,102 1,112 1,088 1,100 6,000
2019/10/10 1,091 1,096 1,087 1,095 11,900
2019/10/09 1,085 1,087 1,081 1,086 2,700
2019/10/08 1,066 1,090 1,066 1,090 4,500
2019/10/07 1,091 1,091 1,081 1,083 2,500
2019/10/04 1,087 1,091 1,081 1,089 4,600
2019/10/03 1,072 1,101 1,059 1,077 5,800
2019/10/02 1,081 1,131 1,081 1,090 8,500
2019/10/01 1,064 1,093 1,062 1,082 5,400
2019/09/30 1,062 1,106 1,051 1,051 3,300
2019/09/27 1,076 1,076 1,059 1,070 4,400
2019/09/26 1,059 1,087 1,058 1,087 9,300
2019/09/25 1,053 1,075 1,049 1,058 7,200
2019/09/24 1,046 1,056 1,041 1,056 4,200
2019/09/20 1,050 1,059 1,049 1,053 3,000
2019/09/19 1,039 1,052 1,038 1,052 4,700
2019/09/18 1,056 1,083 1,027 1,035 8,500
2019/09/17 1,044 1,050 1,033 1,050 10,500
2019/09/13 1,025 1,031 1,023 1,030 20,200
2019/09/12 1,030 1,031 1,024 1,025 9,500
2019/09/11 1,027 1,038 1,012 1,030 12,200
2019/09/10 1,018 1,025 1,007 1,024 4,300
2019/09/09 1,031 1,031 1,012 1,018 5,500
2019/09/06 1,023 1,031 1,019 1,031 2,100
2019/09/05 996 1,021 996 1,016 5,000
2019/09/04 1,018 1,033 993 995 7,300
2019/09/03 996 1,005 996 1,005 1,200
2019/09/02 1,010 1,010 994 1,001 2,300
2019/08/30 994 1,014 994 1,010 5,800
2019/08/29 988 1,000 987 994 4,600
2019/08/28 978 992 978 988 5,500
2019/08/27 992 1,011 979 979 6,900
2019/08/26 991 1,004 974 981 9,100
2019/08/23 1,022 1,022 1,002 1,004 3,800
2019/08/22 1,026 1,028 1,011 1,018 5,600
2019/08/21 1,022 1,036 1,020 1,033 5,600
2019/08/20 1,033 1,035 1,021 1,035 5,000
2019/08/19 1,039 1,039 1,034 1,036 2,200
2019/08/16 1,022 1,039 1,022 1,039 5,200
2019/08/15 1,032 1,040 1,023 1,029 21,300
2019/08/14 1,010 1,031 1,010 1,031 11,700
2019/08/13 1,028 1,028 1,005 1,018 23,100
2019/08/09 1,017 1,017 1,005 1,008 2,500
2019/08/08 1,000 1,018 1,000 1,018 3,200
2019/08/07 998 1,009 993 1,001 6,200
2019/08/06 982 1,020 982 1,013 10,300
2019/08/05 1,040 1,040 971 1,021 39,600
2019/08/02 985 992 971 989 17,100
2019/08/01 979 993 978 993 4,400
2019/07/31 980 994 980 989 5,000
2019/07/30 983 989 980 988 6,400
2019/07/29 989 992 980 988 5,900
2019/07/26 990 995 986 986 3,400
2019/07/25 995 999 989 996 2,800
2019/07/24 1,003 1,003 987 996 6,700
2019/07/23 990 1,005 990 1,001 4,200
2019/07/22 994 999 981 999 8,300
2019/07/19 984 1,005 980 1,001 10,700
2019/07/18 997 1,001 984 984 14,200
2019/07/17 1,008 1,011 998 1,001 10,200
2019/07/16 1,049 1,049 1,002 1,009 20,900
2019/07/12 1,027 1,065 1,024 1,046 11,600
2019/07/11 1,018 1,040 1,015 1,036 7,700
2019/07/10 1,003 1,027 1,001 1,021 13,800
2019/07/09 1,013 1,017 1,000 1,000 8,300
2019/07/08 1,037 1,037 1,008 1,022 9,000
2019/07/05 1,018 1,038 1,006 1,033 13,600
2019/07/04 1,038 1,038 1,002 1,021 32,200
2019/07/03 969 986 962 978 8,300
2019/07/02 968 970 964 968 4,200
2019/07/01 973 973 955 968 7,200
2019/06/28 960 962 950 950 11,700
2019/06/27 963 969 960 962 4,200
2019/06/26 968 973 962 962 4,900
2019/06/25 972 977 966 968 9,100
2019/06/24 975 988 970 971 3,500
2019/06/21 991 992 975 975 5,100
2019/06/20 991 995 981 993 4,100
2019/06/19 983 999 975 993 10,400
2019/06/18 994 996 982 982 5,200
2019/06/17 992 997 989 996 8,600
2019/06/14 1,008 1,008 991 999 7,500
2019/06/13 1,004 1,056 1,002 1,008 8,900
2019/06/12 1,035 1,041 1,006 1,006 7,200
2019/06/11 1,009 1,035 993 1,035 9,000
2019/06/10 1,013 1,017 1,004 1,010 5,800
2019/06/07 1,009 1,020 981 1,018 6,700
2019/06/06 1,005 1,013 994 1,009 3,500
2019/06/05 1,000 1,021 976 1,010 11,400
2019/06/04 972 998 972 997 8,100
2019/06/03 995 1,000 972 972 4,500
2019/05/31 1,004 1,004 1,000 1,000 3,100
2019/05/30 1,000 1,016 980 1,015 8,000
2019/05/29 1,002 1,008 1,001 1,001 3,000
2019/05/28 1,008 1,013 1,004 1,004 1,800
2019/05/27 1,002 1,020 1,002 1,016 1,600
2019/05/24 1,015 1,015 1,000 1,000 9,100
2019/05/23 1,034 1,034 1,015 1,015 2,100
2019/05/22 1,042 1,042 1,037 1,037 1,800
2019/05/21 1,015 1,039 1,006 1,036 3,800
2019/05/20 1,081 1,081 1,000 1,010 6,800
2019/05/17 1,081 1,082 1,066 1,082 3,500
2019/05/16 1,091 1,091 1,048 1,082 5,400
2019/05/15 1,054 1,093 1,051 1,092 10,900
2019/05/14 1,011 1,051 1,011 1,051 6,600
2019/05/13 1,031 1,031 1,008 1,008 12,400
2019/05/10 1,026 1,048 1,024 1,029 8,200
2019/05/09 1,064 1,064 1,012 1,026 12,900
2019/05/08 1,086 1,086 1,061 1,064 5,600
2019/05/07 1,106 1,107 1,080 1,094 6,500
2019/04/26 1,094 1,104 1,083 1,086 5,600
2019/04/25 1,084 1,091 1,073 1,091 3,400
2019/04/24 1,088 1,088 1,077 1,080 2,200
2019/04/23 1,072 1,089 1,072 1,089 3,700
2019/04/22 1,069 1,080 1,069 1,075 1,200
2019/04/19 1,067 1,087 1,067 1,073 2,300
2019/04/18 1,100 1,102 1,070 1,072 4,900
2019/04/17 1,087 1,102 1,087 1,102 3,700
2019/04/16 1,084 1,090 1,084 1,090 900
2019/04/15 1,083 1,092 1,069 1,092 8,300
2019/04/12 1,078 1,078 1,054 1,062 4,800
2019/04/11 1,057 1,071 1,057 1,065 4,600
2019/04/10 1,071 1,071 1,060 1,063 2,500
2019/04/09 1,071 1,074 1,061 1,074 3,000
2019/04/08 1,105 1,105 1,074 1,083 3,600
2019/04/05 1,098 1,105 1,081 1,105 5,200
2019/04/04 1,087 1,099 1,063 1,099 3,200
2019/04/03 1,085 1,097 1,057 1,092 11,100
2019/04/02 1,088 1,100 1,078 1,099 7,400
2019/04/01 1,042 1,092 1,042 1,083 5,200
2019/03/29 1,056 1,057 1,041 1,041 2,900
2019/03/28 1,049 1,090 1,049 1,055 7,000
2019/03/27 1,086 1,101 1,080 1,094 4,000
2019/03/26 1,045 1,121 1,045 1,103 20,500
2019/03/25 1,070 1,076 1,044 1,044 7,400
2019/03/22 1,070 1,088 1,062 1,085 5,500
2019/03/20 1,072 1,078 1,053 1,070 5,900
2019/03/19 1,097 1,097 1,065 1,071 3,700
2019/03/18 1,043 1,099 1,043 1,099 8,100
2019/03/15 1,097 1,097 1,035 1,038 12,100
2019/03/14 1,058 1,078 1,042 1,078 4,000
2019/03/13 1,073 1,094 1,052 1,057 3,900
2019/03/12 1,056 1,087 1,056 1,087 5,400
2019/03/11 1,029 1,056 1,029 1,056 3,600
2019/03/08 1,065 1,068 1,031 1,031 8,700
2019/03/07 1,067 1,087 1,065 1,086 4,900
2019/03/06 1,094 1,094 1,061 1,067 5,200
2019/03/05 1,099 1,099 1,070 1,096 6,700
2019/03/04 1,095 1,101 1,084 1,099 3,100
2019/03/01 1,067 1,098 1,067 1,095 2,800
2019/02/28 1,100 1,100 1,089 1,097 2,800
2019/02/27 1,074 1,115 1,074 1,100 6,700
2019/02/26 1,092 1,092 1,065 1,086 3,300
2019/02/25 1,072 1,097 1,046 1,093 20,200
2019/02/22 1,147 1,147 1,071 1,083 7,900
2019/02/21 1,142 1,147 1,140 1,147 5,900
2019/02/20 1,135 1,145 1,127 1,142 6,100
2019/02/19 1,133 1,146 1,122 1,143 3,500
2019/02/18 1,108 1,145 1,108 1,133 5,500
2019/02/15 1,117 1,118 1,101 1,105 7,200
2019/02/14 1,076 1,115 1,067 1,115 12,200
2019/02/13 1,056 1,082 1,055 1,079 8,200
2019/02/12 1,014 1,056 1,014 1,056 6,400
2019/02/08 1,036 1,036 1,011 1,011 6,500
2019/02/07 1,029 1,039 1,023 1,037 4,000
2019/02/06 1,048 1,066 1,039 1,039 4,400
2019/02/05 1,032 1,051 1,032 1,049 4,600
2019/02/04 1,010 1,041 1,009 1,027 6,400
2019/02/01 1,005 1,023 1,005 1,010 6,000
2019/01/31 1,012 1,017 1,002 1,002 12,400
2019/01/30 1,010 1,028 1,005 1,012 10,500
2019/01/29 1,048 1,048 1,004 1,010 9,200
2019/01/28 1,077 1,077 1,051 1,055 8,500
2019/01/25 1,081 1,092 1,081 1,083 4,300
2019/01/24 1,066 1,096 1,060 1,096 7,200
2019/01/23 1,140 1,140 1,066 1,066 10,400
2019/01/22 1,156 1,156 1,125 1,140 3,500
2019/01/21 1,178 1,178 1,155 1,157 10,500
2019/01/18 1,179 1,182 1,157 1,178 3,000
2019/01/17 1,162 1,180 1,162 1,179 2,200
2019/01/16 1,180 1,181 1,145 1,177 4,900
2019/01/15 1,146 1,182 1,124 1,180 20,300
2019/01/11 1,105 1,127 1,102 1,116 4,400
2019/01/10 1,100 1,104 1,083 1,100 4,800
2019/01/09 1,098 1,113 1,093 1,108 5,100
2019/01/08 1,071 1,107 1,071 1,094 5,200
2019/01/07 1,133 1,133 1,074 1,078 11,200
2019/01/04 1,035 1,059 1,015 1,048 6,700

このページの先頭へ