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
2023/12/29 985 999 985 999 13,100
2023/12/28 1,004 1,004 986 988 16,000
2023/12/27 990 1,016 990 1,015 24,900
2023/12/26 968 1,012 968 989 21,300
2023/12/25 1,018 1,018 964 970 44,100
2023/12/22 1,018 1,023 1,015 1,018 3,600
2023/12/21 1,009 1,037 1,008 1,008 6,200
2023/12/20 1,025 1,041 1,022 1,024 26,700
2023/12/19 1,014 1,022 1,010 1,021 28,100
2023/12/18 1,012 1,012 1,000 1,005 3,200
2023/12/15 993 1,013 993 1,012 16,700
2023/12/14 1,010 1,010 992 995 14,700
2023/12/13 1,001 1,017 1,001 1,016 7,800
2023/12/12 1,029 1,030 1,007 1,007 15,400
2023/12/11 997 1,016 997 1,016 19,100
2023/12/08 989 998 981 985 22,900
2023/12/07 993 1,004 991 997 9,100
2023/12/06 984 1,009 984 1,005 23,100
2023/12/05 985 990 980 980 8,300
2023/12/04 982 995 978 984 10,100
2023/12/01 985 987 977 977 13,600
2023/11/30 977 986 973 982 13,000
2023/11/29 975 980 966 977 22,500
2023/11/28 989 989 965 976 45,300
2023/11/27 1,000 1,000 986 986 10,300
2023/11/24 994 1,006 985 988 18,400
2023/11/22 977 1,014 977 988 22,800
2023/11/21 971 981 969 981 19,600
2023/11/20 975 987 970 974 19,900
2023/11/17 977 986 973 978 18,100
2023/11/16 990 1,000 970 971 42,200
2023/11/15 1,017 1,017 989 990 23,000
2023/11/14 1,005 1,026 1,000 1,004 19,900
2023/11/13 985 1,003 962 997 81,900
2023/11/10 1,011 1,038 1,010 1,038 27,400
2023/11/09 1,023 1,025 1,006 1,017 32,800
2023/11/08 1,037 1,039 1,010 1,021 36,000
2023/11/07 1,038 1,050 1,035 1,035 14,100
2023/11/06 1,065 1,065 1,042 1,046 19,100
2023/11/02 1,067 1,067 1,049 1,051 12,900
2023/11/01 1,073 1,073 1,049 1,058 32,400
2023/10/31 1,054 1,059 1,038 1,059 30,900
2023/10/30 1,067 1,072 1,043 1,043 62,600
2023/10/27 1,058 1,082 1,058 1,081 10,200
2023/10/26 1,068 1,085 1,062 1,064 15,300
2023/10/25 1,089 1,095 1,081 1,086 24,300
2023/10/24 1,053 1,077 1,043 1,077 35,000
2023/10/23 1,065 1,065 1,050 1,063 18,500
2023/10/20 1,037 1,063 1,037 1,059 33,300
2023/10/19 1,055 1,060 1,041 1,050 18,600
2023/10/18 1,045 1,062 1,043 1,056 20,800
2023/10/17 1,039 1,054 1,039 1,051 28,200
2023/10/16 1,040 1,051 1,026 1,033 43,200
2023/10/13 1,056 1,096 1,048 1,057 42,200
2023/10/12 1,045 1,066 1,044 1,061 27,100
2023/10/11 1,055 1,063 1,050 1,054 21,900
2023/10/10 1,040 1,056 1,022 1,051 24,900
2023/10/06 1,036 1,046 1,033 1,039 28,200
2023/10/05 1,006 1,040 1,005 1,037 35,100
2023/10/04 1,020 1,032 1,003 1,003 68,400
2023/10/03 1,059 1,059 1,027 1,028 67,100
2023/10/02 1,060 1,077 1,059 1,059 26,000
2023/09/29 1,062 1,067 1,056 1,059 38,300
2023/09/28 1,075 1,079 1,063 1,065 44,500
2023/09/27 1,083 1,089 1,072 1,089 33,000
2023/09/26 1,081 1,088 1,074 1,084 24,600
2023/09/25 1,076 1,088 1,069 1,086 26,700
2023/09/22 1,056 1,074 1,050 1,068 22,500
2023/09/21 1,069 1,082 1,064 1,064 19,300
2023/09/20 1,080 1,086 1,069 1,070 27,800
2023/09/19 1,082 1,088 1,077 1,088 19,800
2023/09/15 1,094 1,100 1,082 1,083 46,500
2023/09/14 1,078 1,091 1,074 1,088 32,400
2023/09/13 1,065 1,081 1,063 1,077 24,500
2023/09/12 1,059 1,068 1,053 1,068 21,700
2023/09/11 1,043 1,054 1,040 1,052 24,300
2023/09/08 1,043 1,046 1,035 1,040 64,500
2023/09/07 1,058 1,061 1,049 1,056 49,400
2023/09/06 1,094 1,094 1,061 1,070 46,300
2023/09/05 1,096 1,107 1,081 1,088 56,700
2023/09/04 1,081 1,096 1,075 1,094 28,400
2023/09/01 1,069 1,083 1,067 1,075 24,900
2023/08/31 1,066 1,075 1,060 1,073 28,000
2023/08/30 1,071 1,075 1,059 1,066 17,900
2023/08/29 1,051 1,089 1,051 1,063 33,500
2023/08/28 1,038 1,059 1,038 1,057 27,000
2023/08/25 1,053 1,054 1,041 1,044 17,600
2023/08/24 1,050 1,061 1,048 1,052 23,900
2023/08/23 1,051 1,056 1,040 1,053 28,900
2023/08/22 1,057 1,064 1,050 1,060 18,300
2023/08/21 1,035 1,057 1,035 1,048 22,600
2023/08/18 1,036 1,041 1,030 1,041 25,300
2023/08/17 1,031 1,041 1,023 1,038 25,200
2023/08/16 1,045 1,048 1,032 1,032 22,900
2023/08/15 1,040 1,046 1,027 1,040 35,200
2023/08/14 1,050 1,070 1,017 1,026 54,300
2023/08/10 1,023 1,049 1,018 1,045 25,700
2023/08/09 1,041 1,054 1,028 1,028 48,000
2023/08/08 1,116 1,116 1,036 1,039 102,900
2023/08/07 1,057 1,117 1,057 1,108 108,400
2023/08/04 1,173 1,175 1,117 1,117 133,400
2023/08/03 1,195 1,200 1,173 1,173 53,600
2023/08/02 1,203 1,210 1,195 1,204 32,500
2023/08/01 1,218 1,227 1,210 1,212 16,500
2023/07/31 1,228 1,234 1,220 1,228 25,700
2023/07/28 1,205 1,224 1,193 1,216 105,000
2023/07/27 1,209 1,241 1,203 1,221 80,000
2023/07/26 1,189 1,200 1,175 1,191 37,000
2023/07/25 1,182 1,193 1,178 1,190 18,900
2023/07/24 1,180 1,192 1,178 1,189 18,200
2023/07/21 1,193 1,194 1,177 1,177 21,500
2023/07/20 1,185 1,197 1,180 1,191 29,500
2023/07/19 1,188 1,195 1,175 1,184 21,100
2023/07/18 1,198 1,203 1,172 1,186 47,100
2023/07/14 1,209 1,210 1,186 1,196 48,300
2023/07/13 1,209 1,209 1,190 1,207 42,000
2023/07/12 1,218 1,239 1,200 1,201 47,500
2023/07/11 1,253 1,253 1,214 1,214 56,200
2023/07/10 1,263 1,270 1,230 1,240 50,500
2023/07/07 1,254 1,300 1,245 1,270 75,700
2023/07/06 1,285 1,285 1,249 1,267 72,700
2023/07/05 1,280 1,300 1,265 1,294 72,900
2023/07/04 1,262 1,286 1,258 1,273 74,300
2023/07/03 1,261 1,275 1,230 1,264 207,800
2023/06/30 1,165 1,176 1,150 1,171 28,200
2023/06/29 1,161 1,182 1,156 1,165 41,500
2023/06/28 1,156 1,170 1,154 1,157 44,000
2023/06/27 1,168 1,171 1,145 1,156 61,800
2023/06/26 1,174 1,203 1,164 1,177 95,100
2023/06/23 1,159 1,163 1,134 1,144 36,300
2023/06/22 1,148 1,161 1,140 1,146 32,400
2023/06/21 1,135 1,149 1,132 1,143 38,300
2023/06/20 1,134 1,140 1,123 1,135 41,100
2023/06/19 1,142 1,164 1,137 1,141 36,900
2023/06/16 1,151 1,165 1,122 1,142 98,300
2023/06/15 1,166 1,167 1,143 1,147 40,300
2023/06/14 1,163 1,172 1,155 1,166 27,900
2023/06/13 1,173 1,173 1,148 1,157 38,600
2023/06/12 1,160 1,171 1,152 1,166 31,400
2023/06/09 1,160 1,173 1,159 1,166 28,300
2023/06/08 1,158 1,163 1,137 1,150 33,400
2023/06/07 1,172 1,177 1,156 1,157 33,300
2023/06/06 1,172 1,178 1,161 1,172 22,100
2023/06/05 1,206 1,212 1,168 1,188 78,800
2023/06/02 1,161 1,180 1,151 1,178 23,700
2023/06/01 1,165 1,178 1,154 1,157 29,100
2023/05/31 1,183 1,185 1,157 1,170 45,200
2023/05/30 1,201 1,215 1,185 1,188 23,900
2023/05/29 1,183 1,216 1,181 1,214 49,200
2023/05/26 1,201 1,211 1,171 1,175 49,000
2023/05/25 1,222 1,227 1,205 1,216 42,100
2023/05/24 1,238 1,271 1,232 1,242 58,000
2023/05/23 1,254 1,274 1,236 1,241 46,900
2023/05/22 1,240 1,296 1,234 1,265 53,900
2023/05/19 1,257 1,279 1,243 1,262 46,900
2023/05/18 1,290 1,290 1,238 1,257 84,700
2023/05/17 1,222 1,291 1,211 1,288 120,600
2023/05/16 1,226 1,228 1,180 1,210 96,300
2023/05/15 1,179 1,251 1,170 1,233 202,800
2023/05/12 1,126 1,129 1,100 1,120 78,300
2023/05/11 1,140 1,144 1,122 1,125 40,400
2023/05/10 1,147 1,147 1,129 1,133 38,600
2023/05/09 1,128 1,152 1,124 1,143 39,600
2023/05/08 1,145 1,154 1,126 1,128 49,000
2023/05/02 1,147 1,159 1,132 1,147 46,100
2023/05/01 1,183 1,185 1,152 1,158 67,400
2023/04/28 1,185 1,194 1,171 1,193 78,000
2023/04/27 1,120 1,188 1,117 1,181 160,800
2023/04/26 1,113 1,124 1,095 1,123 62,500
2023/04/25 1,128 1,150 1,118 1,130 56,700
2023/04/24 1,121 1,138 1,112 1,131 63,100
2023/04/21 1,133 1,152 1,117 1,131 64,400
2023/04/20 1,134 1,153 1,114 1,137 106,100
2023/04/19 1,199 1,199 1,117 1,128 214,700
2023/04/18 1,196 1,220 1,178 1,200 101,200
2023/04/17 1,260 1,269 1,175 1,200 196,400
2023/04/14 1,257 1,275 1,255 1,270 61,400
2023/04/13 1,300 1,300 1,255 1,264 90,800
2023/04/12 1,298 1,325 1,285 1,300 83,100
2023/04/11 1,323 1,329 1,280 1,307 100,200
2023/04/10 1,332 1,348 1,307 1,325 62,900
2023/04/07 1,357 1,378 1,306 1,332 91,200
2023/04/06 1,347 1,380 1,333 1,357 65,400
2023/04/05 1,365 1,385 1,348 1,363 98,600
2023/04/04 1,408 1,411 1,377 1,391 80,900
2023/04/03 1,447 1,453 1,404 1,414 95,500
2023/03/31 1,439 1,473 1,415 1,432 141,600
2023/03/30 1,375 1,444 1,375 1,424 241,100
2023/03/29 1,388 1,390 1,357 1,386 140,500
2023/03/28 1,401 1,415 1,356 1,384 148,600
2023/03/27 1,370 1,408 1,350 1,401 218,300
2023/03/24 1,314 1,375 1,296 1,360 210,400
2023/03/23 1,270 1,326 1,258 1,326 123,000
2023/03/22 1,291 1,315 1,258 1,268 96,200
2023/03/20 1,305 1,305 1,252 1,261 146,900
2023/03/17 1,310 1,364 1,281 1,315 262,300
2023/03/16 1,309 1,344 1,275 1,300 252,500
2023/03/15 1,209 1,339 1,205 1,337 293,100
2023/03/14 1,221 1,221 1,166 1,179 160,700
2023/03/13 1,255 1,280 1,201 1,251 157,200
2023/03/10 1,337 1,355 1,260 1,295 263,500
2023/03/09 1,310 1,339 1,281 1,330 169,900
2023/03/08 1,332 1,349 1,301 1,323 164,500
2023/03/07 1,264 1,335 1,264 1,332 279,000
2023/03/06 1,250 1,318 1,226 1,264 275,500
2023/03/03 1,278 1,278 1,240 1,268 167,500
2023/03/02 1,246 1,280 1,184 1,261 310,400
2023/03/01 1,235 1,290 1,212 1,254 295,800
2023/02/28 1,110 1,269 1,090 1,250 604,300
2023/02/27 1,172 1,194 1,105 1,113 263,100
2023/02/24 1,078 1,198 1,078 1,189 807,400
2023/02/22 946 1,080 931 1,050 263,300
2023/02/21 904 946 904 946 26,300
2023/02/20 909 920 905 913 11,400
2023/02/17 903 907 901 901 3,200
2023/02/16 901 908 901 907 4,000
2023/02/15 921 921 900 903 8,700
2023/02/14 902 908 897 908 12,400
2023/02/13 898 906 896 905 15,100
2023/02/10 908 918 905 912 3,700
2023/02/09 904 916 904 910 2,900
2023/02/08 905 911 899 904 12,200
2023/02/07 921 921 905 907 2,800
2023/02/06 926 926 911 916 4,800
2023/02/03 918 918 910 918 4,200
2023/02/02 922 929 920 925 3,900
2023/02/01 923 926 918 926 2,600
2023/01/31 912 929 912 927 10,200
2023/01/30 923 933 910 916 53,500
2023/01/27 926 927 921 923 5,200
2023/01/26 925 929 911 929 10,000
2023/01/25 924 930 913 925 9,900
2023/01/24 910 929 902 927 20,400
2023/01/23 895 908 895 906 12,100
2023/01/20 891 906 891 895 13,300
2023/01/19 893 903 890 897 14,100
2023/01/18 892 906 892 906 11,400
2023/01/17 887 896 887 892 4,900
2023/01/16 899 899 886 889 15,000
2023/01/13 895 903 888 897 14,400
2023/01/12 914 914 892 895 15,500
2023/01/11 898 918 898 911 15,600
2023/01/10 894 906 891 891 5,600
2023/01/06 884 895 884 890 4,800
2023/01/05 901 901 881 881 18,300
2023/01/04 910 910 888 892 9,300

このページの先頭へ