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
2020/12/30 1,130 1,130 1,120 1,126 2,200
2020/12/29 1,123 1,140 1,111 1,134 3,500
2020/12/28 1,149 1,149 1,103 1,108 11,000
2020/12/25 1,147 1,165 1,147 1,164 1,500
2020/12/24 1,166 1,170 1,152 1,170 4,800
2020/12/23 1,117 1,170 1,117 1,170 5,700
2020/12/22 1,147 1,169 1,141 1,141 6,100
2020/12/21 1,099 1,169 1,090 1,169 7,300
2020/12/18 1,123 1,123 1,100 1,112 7,400
2020/12/17 1,124 1,154 1,118 1,123 4,900
2020/12/16 1,141 1,145 1,125 1,125 1,600
2020/12/15 1,157 1,157 1,138 1,150 9,700
2020/12/14 1,140 1,158 1,140 1,155 8,100
2020/12/11 1,122 1,141 1,111 1,135 5,900
2020/12/10 1,153 1,164 1,114 1,122 6,500
2020/12/09 1,165 1,165 1,154 1,155 2,400
2020/12/08 1,160 1,179 1,160 1,165 5,000
2020/12/07 1,170 1,170 1,155 1,155 3,600
2020/12/04 1,161 1,165 1,158 1,163 1,700
2020/12/03 1,199 1,199 1,166 1,166 2,900
2020/12/02 1,178 1,203 1,172 1,174 5,600
2020/12/01 1,182 1,188 1,172 1,179 1,900
2020/11/30 1,184 1,206 1,168 1,168 4,200
2020/11/27 1,190 1,197 1,164 1,192 6,500
2020/11/26 1,172 1,177 1,160 1,160 4,200
2020/11/25 1,230 1,230 1,180 1,185 8,100
2020/11/24 1,234 1,234 1,174 1,201 2,900
2020/11/20 1,170 1,188 1,164 1,175 1,500
2020/11/19 1,182 1,191 1,171 1,184 2,300
2020/11/18 1,165 1,175 1,165 1,172 2,500
2020/11/17 1,173 1,197 1,165 1,165 8,300
2020/11/16 1,240 1,240 1,176 1,203 11,000
2020/11/13 1,209 1,227 1,209 1,225 4,000
2020/11/12 1,211 1,232 1,211 1,223 7,000
2020/11/11 1,160 1,199 1,160 1,199 6,700
2020/11/10 1,150 1,151 1,117 1,151 10,300
2020/11/09 1,150 1,150 1,145 1,150 2,500
2020/11/06 1,146 1,162 1,146 1,161 2,700
2020/11/05 1,163 1,163 1,141 1,152 3,000
2020/11/04 1,156 1,159 1,145 1,145 2,400
2020/11/02 1,140 1,146 1,136 1,146 2,400
2020/10/30 1,146 1,146 1,140 1,140 600
2020/10/29 1,160 1,160 1,153 1,159 1,300
2020/10/28 1,171 1,177 1,161 1,164 2,000
2020/10/27 1,166 1,183 1,166 1,182 2,800
2020/10/26 1,175 1,192 1,163 1,174 1,000
2020/10/23 1,200 1,209 1,190 1,196 1,900
2020/10/22 1,173 1,195 1,167 1,178 2,400
2020/10/21 1,160 1,170 1,160 1,164 3,200
2020/10/20 1,185 1,191 1,185 1,185 900
2020/10/19 1,215 1,215 1,197 1,215 1,600
2020/10/16 1,230 1,256 1,201 1,215 1,400
2020/10/15 1,288 1,288 1,160 1,204 5,700
2020/10/14 1,228 1,280 1,228 1,280 3,300
2020/10/13 1,235 1,240 1,222 1,222 2,400
2020/10/12 1,279 1,279 1,243 1,247 1,100
2020/10/09 1,307 1,307 1,279 1,279 2,300
2020/10/08 1,308 1,308 1,298 1,308 4,100
2020/10/07 1,305 1,311 1,268 1,311 3,100
2020/10/06 1,308 1,311 1,307 1,311 1,700
2020/10/05 1,320 1,320 1,297 1,320 8,300
2020/10/02 1,290 1,297 1,266 1,297 5,000
2020/09/30 1,274 1,290 1,261 1,290 4,900
2020/09/29 1,266 1,280 1,236 1,280 3,200
2020/09/28 1,265 1,285 1,257 1,285 13,700
2020/09/25 1,282 1,282 1,265 1,265 5,800
2020/09/24 1,280 1,292 1,266 1,282 2,200
2020/09/23 1,297 1,320 1,287 1,304 7,300
2020/09/18 1,335 1,336 1,313 1,325 13,000
2020/09/17 1,260 1,337 1,260 1,337 34,800
2020/09/16 1,229 1,255 1,221 1,255 5,600
2020/09/15 1,229 1,230 1,221 1,230 6,300
2020/09/14 1,210 1,238 1,210 1,231 7,500
2020/09/11 1,209 1,209 1,205 1,209 6,300
2020/09/10 1,208 1,208 1,201 1,207 5,300
2020/09/09 1,194 1,209 1,194 1,199 8,600
2020/09/08 1,193 1,198 1,169 1,194 3,600
2020/09/07 1,194 1,194 1,170 1,181 2,500
2020/09/04 1,199 1,199 1,187 1,192 3,400
2020/09/03 1,200 1,200 1,195 1,199 2,200
2020/09/02 1,199 1,200 1,190 1,199 1,300
2020/09/01 1,199 1,199 1,188 1,197 2,300
2020/08/31 1,200 1,200 1,190 1,190 2,400
2020/08/28 1,210 1,214 1,205 1,214 3,300
2020/08/27 1,197 1,199 1,191 1,199 900
2020/08/26 1,189 1,189 1,167 1,167 300
2020/08/25 1,190 1,190 1,166 1,182 2,000
2020/08/24 1,199 1,199 1,188 1,190 2,600
2020/08/21 1,198 1,198 1,195 1,195 600
2020/08/20 1,207 1,207 1,200 1,200 2,200
2020/08/19 1,212 1,220 1,209 1,220 700
2020/08/18 1,220 1,223 1,207 1,214 2,100
2020/08/17 1,196 1,209 1,181 1,209 5,100
2020/08/14 1,194 1,206 1,182 1,193 6,600
2020/08/13 1,215 1,225 1,157 1,186 10,100
2020/08/12 1,219 1,222 1,212 1,215 6,300
2020/08/11 1,156 1,210 1,156 1,210 2,800
2020/08/07 1,202 1,202 1,168 1,176 3,100
2020/08/06 1,217 1,217 1,210 1,210 600
2020/08/05 1,229 1,229 1,190 1,214 7,600
2020/08/04 1,170 1,200 1,165 1,200 3,300
2020/08/03 1,151 1,170 1,143 1,170 2,000
2020/07/31 1,171 1,171 1,148 1,151 1,400
2020/07/30 1,180 1,180 1,153 1,167 1,700
2020/07/29 1,180 1,180 1,180 1,180 600
2020/07/28 1,148 1,185 1,133 1,158 2,300
2020/07/27 1,121 1,178 1,116 1,178 4,800
2020/07/22 1,145 1,145 1,135 1,135 1,400
2020/07/21 1,135 1,175 1,135 1,175 2,500
2020/07/20 1,132 1,174 1,123 1,147 1,600
2020/07/17 1,133 1,170 1,133 1,143 2,100
2020/07/16 1,187 1,187 1,140 1,140 900
2020/07/15 1,177 1,177 1,165 1,175 13,800
2020/07/14 1,129 1,159 1,110 1,159 9,700
2020/07/13 1,082 1,120 1,082 1,109 3,000
2020/07/10 1,151 1,163 1,071 1,082 7,000
2020/07/09 1,145 1,152 1,145 1,152 700
2020/07/08 1,145 1,167 1,145 1,151 2,100
2020/07/07 1,154 1,177 1,154 1,160 4,600
2020/07/06 1,159 1,159 1,147 1,154 2,400
2020/07/03 1,159 1,172 1,143 1,168 1,400
2020/07/02 1,166 1,193 1,164 1,166 4,200
2020/07/01 1,169 1,169 1,138 1,155 2,600
2020/06/30 1,190 1,190 1,164 1,169 1,900
2020/06/29 1,150 1,198 1,147 1,198 5,000
2020/06/26 1,150 1,156 1,150 1,152 2,100
2020/06/25 1,147 1,157 1,140 1,140 2,600
2020/06/24 1,150 1,165 1,147 1,147 700
2020/06/23 1,174 1,174 1,139 1,144 900
2020/06/22 1,150 1,165 1,149 1,165 1,000
2020/06/19 1,160 1,177 1,160 1,171 1,500
2020/06/18 1,178 1,178 1,164 1,174 2,400
2020/06/17 1,164 1,175 1,144 1,175 1,500
2020/06/16 1,151 1,171 1,136 1,171 6,100
2020/06/15 1,152 1,155 1,137 1,146 6,600
2020/06/12 1,160 1,172 1,142 1,166 6,500
2020/06/11 1,168 1,169 1,160 1,169 2,900
2020/06/10 1,162 1,170 1,154 1,170 4,100
2020/06/09 1,170 1,170 1,154 1,158 3,600
2020/06/08 1,179 1,179 1,170 1,177 3,500
2020/06/05 1,125 1,179 1,125 1,179 7,600
2020/06/04 1,126 1,131 1,124 1,131 3,500
2020/06/03 1,138 1,138 1,112 1,126 3,200
2020/06/02 1,108 1,116 1,102 1,113 3,100
2020/06/01 1,126 1,126 1,100 1,108 17,600
2020/05/29 1,112 1,146 1,112 1,126 7,300
2020/05/28 1,133 1,155 1,104 1,142 13,100
2020/05/27 1,115 1,122 1,111 1,119 5,600
2020/05/26 1,153 1,153 1,100 1,133 7,200
2020/05/25 1,213 1,213 1,152 1,152 11,500
2020/05/22 1,198 1,198 1,174 1,191 7,300
2020/05/21 1,163 1,197 1,123 1,190 9,600
2020/05/20 1,159 1,159 1,131 1,158 5,900
2020/05/19 1,120 1,277 1,119 1,171 65,900
2020/05/18 1,100 1,100 1,070 1,095 2,900
2020/05/15 1,105 1,105 1,083 1,104 5,600
2020/05/14 1,104 1,118 1,053 1,083 6,700
2020/05/13 1,091 1,107 1,091 1,100 3,300
2020/05/12 1,071 1,104 1,071 1,096 3,500
2020/05/11 1,096 1,096 1,046 1,069 3,800
2020/05/08 1,055 1,058 1,031 1,042 3,200
2020/05/07 1,095 1,095 1,038 1,038 4,100
2020/05/01 1,085 1,099 1,072 1,090 1,400
2020/04/30 1,127 1,127 1,067 1,097 7,000
2020/04/28 1,044 1,127 1,033 1,127 8,000
2020/04/27 1,010 1,037 1,010 1,037 3,500
2020/04/24 1,033 1,033 1,006 1,006 3,900
2020/04/23 1,031 1,037 1,000 1,037 3,000
2020/04/22 1,009 1,022 967 1,022 4,100
2020/04/21 1,006 1,038 998 1,038 6,100
2020/04/20 990 1,014 987 1,006 4,500
2020/04/17 1,017 1,020 983 990 10,200
2020/04/16 1,041 1,044 955 1,029 11,500
2020/04/15 1,115 1,138 1,027 1,041 13,600
2020/04/14 1,032 1,099 1,032 1,099 7,400
2020/04/13 1,023 1,046 1,023 1,030 1,900
2020/04/10 1,042 1,046 1,021 1,039 2,800
2020/04/09 1,016 1,040 997 1,040 5,300
2020/04/08 1,015 1,016 990 1,016 5,100
2020/04/07 1,015 1,015 993 1,011 3,700
2020/04/06 1,018 1,018 1,006 1,013 5,500
2020/04/03 975 1,000 975 998 3,000
2020/04/02 1,008 1,008 960 990 3,600
2020/04/01 1,026 1,030 962 993 6,100
2020/03/31 1,004 1,087 1,004 1,025 10,500
2020/03/30 1,001 1,071 980 1,020 40,700
2020/03/27 1,130 1,213 1,093 1,200 25,900
2020/03/26 1,076 1,100 1,011 1,100 11,000
2020/03/25 1,015 1,157 955 1,136 8,200
2020/03/24 978 1,002 969 1,002 5,000
2020/03/23 919 963 879 963 9,700
2020/03/19 894 917 851 870 4,700
2020/03/18 865 915 865 909 4,000
2020/03/17 795 865 774 865 8,900
2020/03/16 818 845 800 817 12,600
2020/03/13 768 782 754 773 14,500
2020/03/12 883 883 835 844 6,500
2020/03/11 864 880 838 853 5,900
2020/03/10 831 879 831 879 8,800
2020/03/09 889 889 872 874 6,800
2020/03/06 911 916 891 891 18,500
2020/03/05 956 956 907 911 8,700
2020/03/04 913 934 912 919 6,000
2020/03/03 941 957 921 921 7,400
2020/03/02 932 950 931 931 7,500
2020/02/28 954 999 921 921 14,700
2020/02/27 1,010 1,010 958 963 10,400
2020/02/26 1,008 1,024 1,002 1,009 7,100
2020/02/25 1,052 1,060 1,015 1,015 10,700
2020/02/21 1,068 1,074 1,067 1,072 4,900
2020/02/20 1,095 1,095 1,068 1,068 6,700
2020/02/19 1,095 1,099 1,089 1,095 3,100
2020/02/18 1,100 1,100 1,067 1,067 2,900
2020/02/17 1,118 1,118 1,100 1,100 7,600
2020/02/14 1,126 1,126 1,106 1,119 7,900
2020/02/13 1,127 1,137 1,127 1,136 1,500
2020/02/12 1,127 1,157 1,127 1,127 5,800
2020/02/10 1,172 1,174 1,126 1,126 7,300
2020/02/07 1,197 1,209 1,137 1,143 6,500
2020/02/06 1,140 1,215 1,140 1,215 9,600
2020/02/05 1,136 1,148 1,136 1,145 5,600
2020/02/04 1,137 1,137 1,110 1,136 3,700
2020/02/03 1,121 1,151 1,121 1,137 5,300
2020/01/31 1,171 1,175 1,141 1,148 2,900
2020/01/30 1,154 1,163 1,132 1,163 6,100
2020/01/29 1,148 1,165 1,147 1,154 5,700
2020/01/28 1,181 1,184 1,146 1,155 8,200
2020/01/27 1,201 1,208 1,180 1,181 5,900
2020/01/24 1,228 1,236 1,214 1,230 7,000
2020/01/23 1,242 1,255 1,220 1,220 5,900
2020/01/22 1,231 1,255 1,230 1,242 3,100
2020/01/21 1,220 1,245 1,220 1,229 2,900
2020/01/20 1,209 1,237 1,208 1,230 2,900
2020/01/17 1,244 1,244 1,183 1,208 9,500
2020/01/16 1,264 1,265 1,241 1,246 4,100
2020/01/15 1,270 1,280 1,244 1,265 19,500
2020/01/14 1,245 1,262 1,221 1,262 8,000
2020/01/10 1,245 1,250 1,229 1,237 4,500
2020/01/09 1,251 1,263 1,250 1,259 3,400
2020/01/08 1,262 1,262 1,231 1,245 13,600
2020/01/07 1,255 1,291 1,255 1,271 7,100
2020/01/06 1,276 1,276 1,247 1,255 13,600

このページの先頭へ