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 |
|---|---|---|---|---|---|
| 2024/12/30 | 851 | 865 | 850 | 850 | 8,500 |
| 2024/12/27 | 837 | 854 | 807 | 853 | 23,900 |
| 2024/12/26 | 856 | 873 | 836 | 837 | 27,800 |
| 2024/12/25 | 853 | 855 | 843 | 855 | 5,300 |
| 2024/12/24 | 851 | 861 | 846 | 855 | 23,200 |
| 2024/12/23 | 852 | 857 | 845 | 851 | 10,100 |
| 2024/12/20 | 860 | 866 | 850 | 850 | 12,700 |
| 2024/12/19 | 868 | 870 | 859 | 860 | 18,800 |
| 2024/12/18 | 873 | 880 | 866 | 874 | 17,000 |
| 2024/12/17 | 869 | 886 | 840 | 873 | 154,900 |
| 2024/12/16 | 875 | 875 | 865 | 866 | 16,800 |
| 2024/12/13 | 888 | 888 | 864 | 868 | 18,900 |
| 2024/12/12 | 886 | 894 | 876 | 885 | 26,400 |
| 2024/12/11 | 877 | 889 | 870 | 881 | 22,400 |
| 2024/12/10 | 869 | 879 | 867 | 871 | 13,600 |
| 2024/12/09 | 871 | 884 | 869 | 871 | 19,600 |
| 2024/12/06 | 873 | 875 | 853 | 875 | 19,700 |
| 2024/12/05 | 901 | 913 | 867 | 873 | 78,300 |
| 2024/12/04 | 844 | 889 | 836 | 882 | 135,600 |
| 2024/12/03 | 807 | 830 | 805 | 829 | 26,100 |
| 2024/12/02 | 814 | 814 | 804 | 807 | 11,600 |
| 2024/11/29 | 829 | 829 | 811 | 819 | 8,600 |
| 2024/11/28 | 821 | 827 | 811 | 827 | 10,400 |
| 2024/11/27 | 822 | 824 | 803 | 810 | 16,200 |
| 2024/11/26 | 830 | 830 | 816 | 824 | 14,400 |
| 2024/11/25 | 847 | 852 | 828 | 833 | 36,700 |
| 2024/11/22 | 829 | 846 | 823 | 846 | 19,300 |
| 2024/11/21 | 827 | 848 | 823 | 825 | 29,500 |
| 2024/11/20 | 843 | 848 | 822 | 827 | 18,600 |
| 2024/11/19 | 828 | 858 | 828 | 841 | 29,500 |
| 2024/11/18 | 819 | 839 | 813 | 827 | 30,500 |
| 2024/11/15 | 815 | 828 | 801 | 819 | 46,400 |
| 2024/11/14 | 806 | 815 | 798 | 810 | 21,800 |
| 2024/11/13 | 795 | 806 | 786 | 806 | 19,900 |
| 2024/11/12 | 797 | 801 | 791 | 791 | 14,200 |
| 2024/11/11 | 798 | 810 | 786 | 800 | 55,500 |
| 2024/11/08 | 794 | 795 | 784 | 790 | 23,100 |
| 2024/11/07 | 776 | 798 | 764 | 798 | 37,600 |
| 2024/11/06 | 774 | 774 | 758 | 764 | 11,700 |
| 2024/11/05 | 744 | 786 | 722 | 771 | 53,900 |
| 2024/11/01 | 737 | 745 | 727 | 734 | 13,100 |
| 2024/10/31 | 727 | 745 | 718 | 745 | 57,600 |
| 2024/10/30 | 757 | 757 | 718 | 718 | 120,000 |
| 2024/10/29 | 748 | 764 | 748 | 757 | 19,000 |
| 2024/10/28 | 731 | 749 | 731 | 746 | 15,200 |
| 2024/10/25 | 754 | 759 | 721 | 730 | 27,200 |
| 2024/10/24 | 767 | 767 | 753 | 754 | 13,800 |
| 2024/10/23 | 776 | 780 | 767 | 768 | 15,600 |
| 2024/10/22 | 786 | 786 | 776 | 776 | 7,200 |
| 2024/10/21 | 784 | 790 | 780 | 785 | 7,900 |
| 2024/10/18 | 775 | 811 | 775 | 776 | 19,400 |
| 2024/10/17 | 785 | 787 | 777 | 777 | 7,500 |
| 2024/10/16 | 788 | 792 | 782 | 788 | 11,200 |
| 2024/10/15 | 798 | 800 | 788 | 788 | 21,200 |
| 2024/10/11 | 797 | 803 | 791 | 797 | 13,200 |
| 2024/10/10 | 803 | 803 | 790 | 800 | 16,100 |
| 2024/10/09 | 813 | 813 | 801 | 803 | 23,200 |
| 2024/10/08 | 821 | 821 | 811 | 813 | 9,500 |
| 2024/10/07 | 826 | 826 | 817 | 820 | 16,600 |
| 2024/10/04 | 818 | 824 | 817 | 822 | 6,600 |
| 2024/10/03 | 810 | 819 | 810 | 817 | 9,900 |
| 2024/10/02 | 810 | 815 | 804 | 808 | 11,500 |
| 2024/10/01 | 808 | 815 | 807 | 813 | 7,200 |
| 2024/09/30 | 801 | 818 | 797 | 800 | 9,500 |
| 2024/09/27 | 813 | 826 | 811 | 816 | 18,000 |
| 2024/09/26 | 812 | 818 | 808 | 818 | 15,300 |
| 2024/09/25 | 816 | 819 | 806 | 812 | 10,800 |
| 2024/09/24 | 817 | 826 | 807 | 815 | 18,200 |
| 2024/09/20 | 809 | 818 | 799 | 813 | 16,900 |
| 2024/09/19 | 794 | 807 | 793 | 807 | 17,700 |
| 2024/09/18 | 786 | 800 | 786 | 794 | 6,800 |
| 2024/09/17 | 799 | 799 | 779 | 790 | 9,700 |
| 2024/09/13 | 779 | 790 | 778 | 790 | 12,400 |
| 2024/09/12 | 781 | 788 | 774 | 781 | 12,400 |
| 2024/09/11 | 788 | 791 | 762 | 769 | 29,600 |
| 2024/09/10 | 782 | 799 | 782 | 788 | 10,100 |
| 2024/09/09 | 786 | 790 | 775 | 778 | 20,300 |
| 2024/09/06 | 804 | 804 | 789 | 791 | 7,300 |
| 2024/09/05 | 790 | 804 | 788 | 795 | 11,000 |
| 2024/09/04 | 805 | 807 | 785 | 786 | 35,600 |
| 2024/09/03 | 811 | 818 | 811 | 812 | 8,300 |
| 2024/09/02 | 817 | 817 | 809 | 812 | 9,400 |
| 2024/08/30 | 816 | 819 | 810 | 813 | 6,100 |
| 2024/08/29 | 815 | 820 | 811 | 811 | 6,900 |
| 2024/08/28 | 805 | 818 | 804 | 815 | 8,700 |
| 2024/08/27 | 802 | 814 | 802 | 803 | 7,600 |
| 2024/08/26 | 805 | 810 | 799 | 802 | 26,600 |
| 2024/08/23 | 810 | 810 | 805 | 805 | 6,300 |
| 2024/08/22 | 809 | 812 | 804 | 805 | 9,000 |
| 2024/08/21 | 808 | 815 | 806 | 807 | 8,100 |
| 2024/08/20 | 808 | 827 | 805 | 811 | 13,200 |
| 2024/08/19 | 816 | 818 | 802 | 803 | 52,700 |
| 2024/08/16 | 823 | 829 | 814 | 821 | 14,100 |
| 2024/08/15 | 820 | 823 | 816 | 818 | 15,600 |
| 2024/08/14 | 818 | 822 | 814 | 821 | 7,400 |
| 2024/08/13 | 800 | 828 | 800 | 818 | 13,500 |
| 2024/08/09 | 790 | 794 | 775 | 791 | 16,000 |
| 2024/08/08 | 799 | 805 | 764 | 767 | 20,600 |
| 2024/08/07 | 729 | 810 | 724 | 765 | 37,800 |
| 2024/08/06 | 720 | 798 | 720 | 785 | 19,700 |
| 2024/08/05 | 822 | 822 | 672 | 698 | 79,900 |
| 2024/08/02 | 877 | 877 | 822 | 822 | 82,900 |
| 2024/08/01 | 904 | 914 | 882 | 883 | 26,300 |
| 2024/07/31 | 896 | 912 | 892 | 907 | 16,100 |
| 2024/07/30 | 930 | 930 | 891 | 891 | 74,100 |
| 2024/07/29 | 923 | 933 | 921 | 925 | 10,300 |
| 2024/07/26 | 912 | 921 | 910 | 914 | 11,200 |
| 2024/07/25 | 926 | 930 | 910 | 910 | 24,100 |
| 2024/07/24 | 938 | 943 | 928 | 929 | 8,900 |
| 2024/07/23 | 934 | 943 | 934 | 937 | 4,900 |
| 2024/07/22 | 938 | 943 | 927 | 937 | 8,500 |
| 2024/07/19 | 934 | 936 | 928 | 932 | 12,200 |
| 2024/07/18 | 927 | 942 | 921 | 933 | 16,000 |
| 2024/07/17 | 925 | 935 | 925 | 927 | 26,900 |
| 2024/07/16 | 930 | 930 | 917 | 920 | 24,200 |
| 2024/07/12 | 919 | 924 | 908 | 923 | 20,500 |
| 2024/07/11 | 916 | 924 | 905 | 919 | 26,600 |
| 2024/07/10 | 918 | 920 | 908 | 913 | 20,300 |
| 2024/07/09 | 919 | 919 | 907 | 916 | 26,300 |
| 2024/07/08 | 926 | 926 | 915 | 917 | 16,200 |
| 2024/07/05 | 939 | 939 | 922 | 928 | 6,400 |
| 2024/07/04 | 920 | 932 | 919 | 932 | 7,900 |
| 2024/07/03 | 925 | 927 | 915 | 919 | 15,000 |
| 2024/07/02 | 928 | 930 | 919 | 930 | 14,300 |
| 2024/07/01 | 930 | 932 | 917 | 929 | 15,600 |
| 2024/06/28 | 937 | 940 | 927 | 929 | 7,700 |
| 2024/06/27 | 946 | 946 | 936 | 936 | 6,000 |
| 2024/06/26 | 947 | 947 | 935 | 945 | 11,000 |
| 2024/06/25 | 926 | 953 | 926 | 947 | 21,500 |
| 2024/06/24 | 915 | 926 | 915 | 926 | 11,300 |
| 2024/06/21 | 912 | 922 | 901 | 915 | 17,500 |
| 2024/06/20 | 907 | 912 | 896 | 912 | 47,300 |
| 2024/06/19 | 912 | 914 | 895 | 907 | 23,200 |
| 2024/06/18 | 917 | 917 | 910 | 910 | 4,800 |
| 2024/06/17 | 917 | 918 | 904 | 911 | 16,300 |
| 2024/06/14 | 908 | 920 | 908 | 918 | 11,100 |
| 2024/06/13 | 917 | 917 | 908 | 912 | 7,900 |
| 2024/06/12 | 918 | 919 | 914 | 915 | 5,700 |
| 2024/06/11 | 929 | 930 | 913 | 916 | 17,800 |
| 2024/06/10 | 920 | 929 | 918 | 923 | 8,600 |
| 2024/06/07 | 916 | 920 | 915 | 918 | 1,900 |
| 2024/06/06 | 926 | 926 | 908 | 913 | 16,200 |
| 2024/06/05 | 936 | 936 | 926 | 926 | 8,700 |
| 2024/06/04 | 938 | 938 | 935 | 936 | 3,300 |
| 2024/06/03 | 935 | 939 | 935 | 939 | 1,500 |
| 2024/05/31 | 931 | 937 | 931 | 935 | 6,200 |
| 2024/05/30 | 924 | 934 | 924 | 930 | 3,700 |
| 2024/05/29 | 932 | 937 | 922 | 926 | 32,700 |
| 2024/05/28 | 945 | 945 | 940 | 941 | 2,400 |
| 2024/05/27 | 936 | 946 | 936 | 945 | 2,500 |
| 2024/05/24 | 933 | 936 | 925 | 932 | 5,400 |
| 2024/05/23 | 940 | 940 | 925 | 933 | 9,500 |
| 2024/05/22 | 934 | 937 | 931 | 933 | 8,100 |
| 2024/05/21 | 942 | 943 | 933 | 933 | 8,500 |
| 2024/05/20 | 931 | 945 | 931 | 937 | 9,900 |
| 2024/05/17 | 940 | 940 | 920 | 928 | 23,900 |
| 2024/05/16 | 964 | 964 | 938 | 943 | 51,200 |
| 2024/05/15 | 983 | 983 | 962 | 963 | 13,100 |
| 2024/05/14 | 977 | 977 | 962 | 972 | 18,600 |
| 2024/05/13 | 988 | 988 | 976 | 976 | 15,900 |
| 2024/05/10 | 989 | 990 | 982 | 986 | 11,300 |
| 2024/05/09 | 995 | 995 | 983 | 986 | 9,300 |
| 2024/05/08 | 992 | 995 | 982 | 987 | 11,900 |
| 2024/05/07 | 991 | 995 | 985 | 992 | 20,700 |
| 2024/05/02 | 993 | 1,000 | 991 | 993 | 6,300 |
| 2024/05/01 | 997 | 997 | 983 | 992 | 11,200 |
| 2024/04/30 | 984 | 1,004 | 984 | 1,004 | 21,000 |
| 2024/04/26 | 1,008 | 1,008 | 981 | 981 | 82,400 |
| 2024/04/25 | 1,015 | 1,015 | 1,003 | 1,008 | 11,200 |
| 2024/04/24 | 1,007 | 1,019 | 999 | 1,019 | 15,500 |
| 2024/04/23 | 1,010 | 1,010 | 991 | 1,005 | 15,000 |
| 2024/04/22 | 995 | 1,010 | 995 | 1,010 | 18,100 |
| 2024/04/19 | 1,000 | 1,000 | 983 | 989 | 28,000 |
| 2024/04/18 | 1,006 | 1,011 | 998 | 1,006 | 10,200 |
| 2024/04/17 | 1,010 | 1,013 | 996 | 998 | 25,200 |
| 2024/04/16 | 1,020 | 1,020 | 997 | 1,008 | 31,100 |
| 2024/04/15 | 1,022 | 1,022 | 1,011 | 1,022 | 20,400 |
| 2024/04/12 | 1,031 | 1,031 | 1,021 | 1,027 | 13,600 |
| 2024/04/11 | 1,019 | 1,038 | 1,019 | 1,029 | 24,200 |
| 2024/04/10 | 1,022 | 1,026 | 1,012 | 1,026 | 38,600 |
| 2024/04/09 | 1,030 | 1,031 | 1,012 | 1,023 | 20,700 |
| 2024/04/08 | 1,031 | 1,031 | 1,013 | 1,027 | 11,800 |
| 2024/04/05 | 1,027 | 1,032 | 1,021 | 1,023 | 12,100 |
| 2024/04/04 | 1,031 | 1,045 | 1,026 | 1,036 | 18,100 |
| 2024/04/03 | 1,010 | 1,036 | 1,008 | 1,036 | 18,400 |
| 2024/04/02 | 1,031 | 1,031 | 1,005 | 1,014 | 21,500 |
| 2024/04/01 | 1,063 | 1,063 | 1,025 | 1,037 | 9,700 |
| 2024/03/29 | 1,048 | 1,069 | 1,046 | 1,052 | 11,800 |
| 2024/03/28 | 1,065 | 1,068 | 1,045 | 1,048 | 18,400 |
| 2024/03/27 | 1,070 | 1,071 | 1,058 | 1,070 | 21,300 |
| 2024/03/26 | 1,056 | 1,071 | 1,050 | 1,057 | 18,000 |
| 2024/03/25 | 1,081 | 1,083 | 1,052 | 1,057 | 24,500 |
| 2024/03/22 | 1,050 | 1,087 | 1,050 | 1,085 | 52,000 |
| 2024/03/21 | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 |
| 2024/03/19 | 1,043 | 1,055 | 1,040 | 1,054 | 13,900 |
| 2024/03/18 | 1,044 | 1,049 | 1,039 | 1,048 | 12,900 |
| 2024/03/15 | 1,046 | 1,048 | 1,038 | 1,038 | 14,300 |
| 2024/03/14 | 1,025 | 1,048 | 1,025 | 1,046 | 11,700 |
| 2024/03/13 | 1,036 | 1,036 | 1,020 | 1,023 | 13,000 |
| 2024/03/12 | 1,030 | 1,032 | 1,016 | 1,032 | 11,800 |
| 2024/03/11 | 1,029 | 1,039 | 1,012 | 1,017 | 21,900 |
| 2024/03/08 | 1,033 | 1,054 | 1,033 | 1,042 | 20,500 |
| 2024/03/07 | 1,038 | 1,048 | 1,035 | 1,035 | 7,400 |
| 2024/03/06 | 1,045 | 1,053 | 1,036 | 1,048 | 19,000 |
| 2024/03/05 | 1,029 | 1,048 | 1,029 | 1,048 | 16,400 |
| 2024/03/04 | 1,039 | 1,047 | 1,028 | 1,035 | 32,300 |
| 2024/03/01 | 1,044 | 1,050 | 1,038 | 1,039 | 25,200 |
| 2024/02/29 | 1,045 | 1,056 | 1,040 | 1,044 | 14,300 |
| 2024/02/28 | 1,040 | 1,050 | 1,040 | 1,042 | 20,400 |
| 2024/02/27 | 1,047 | 1,051 | 1,038 | 1,040 | 16,500 |
| 2024/02/26 | 1,041 | 1,055 | 1,031 | 1,055 | 14,400 |
| 2024/02/22 | 1,031 | 1,040 | 1,024 | 1,035 | 10,300 |
| 2024/02/21 | 1,042 | 1,043 | 1,024 | 1,027 | 12,900 |
| 2024/02/20 | 1,039 | 1,053 | 1,038 | 1,050 | 14,800 |
| 2024/02/19 | 1,048 | 1,051 | 1,040 | 1,041 | 18,000 |
| 2024/02/16 | 1,036 | 1,054 | 1,032 | 1,040 | 37,400 |
| 2024/02/15 | 1,044 | 1,044 | 1,026 | 1,030 | 11,800 |
| 2024/02/14 | 1,037 | 1,037 | 1,020 | 1,034 | 19,300 |
| 2024/02/13 | 1,028 | 1,042 | 1,023 | 1,042 | 22,200 |
| 2024/02/09 | 1,022 | 1,033 | 1,019 | 1,028 | 11,200 |
| 2024/02/08 | 1,021 | 1,029 | 1,020 | 1,024 | 12,300 |
| 2024/02/07 | 1,034 | 1,035 | 1,023 | 1,027 | 22,400 |
| 2024/02/06 | 1,034 | 1,048 | 1,030 | 1,038 | 11,400 |
| 2024/02/05 | 1,035 | 1,038 | 1,026 | 1,035 | 26,500 |
| 2024/02/02 | 1,025 | 1,036 | 1,025 | 1,030 | 9,400 |
| 2024/02/01 | 1,026 | 1,030 | 1,021 | 1,022 | 13,400 |
| 2024/01/31 | 1,017 | 1,045 | 1,017 | 1,026 | 27,000 |
| 2024/01/30 | 1,059 | 1,059 | 1,015 | 1,015 | 85,700 |
| 2024/01/29 | 1,044 | 1,065 | 1,036 | 1,059 | 35,500 |
| 2024/01/26 | 1,051 | 1,051 | 1,027 | 1,042 | 25,300 |
| 2024/01/25 | 1,020 | 1,051 | 1,020 | 1,045 | 25,500 |
| 2024/01/24 | 1,036 | 1,036 | 1,020 | 1,020 | 11,900 |
| 2024/01/23 | 1,029 | 1,043 | 1,027 | 1,035 | 12,900 |
| 2024/01/22 | 1,044 | 1,044 | 1,023 | 1,032 | 8,900 |
| 2024/01/19 | 1,021 | 1,034 | 1,000 | 1,032 | 24,700 |
| 2024/01/18 | 1,001 | 1,014 | 998 | 998 | 9,200 |
| 2024/01/17 | 1,013 | 1,027 | 997 | 997 | 21,300 |
| 2024/01/16 | 1,017 | 1,026 | 1,012 | 1,018 | 16,600 |
| 2024/01/15 | 1,034 | 1,047 | 1,015 | 1,023 | 39,100 |
| 2024/01/12 | 1,040 | 1,040 | 1,015 | 1,031 | 24,400 |
| 2024/01/11 | 1,041 | 1,046 | 1,039 | 1,042 | 11,000 |
| 2024/01/10 | 1,040 | 1,047 | 1,028 | 1,038 | 12,300 |
| 2024/01/09 | 1,027 | 1,043 | 1,022 | 1,040 | 21,900 |
| 2024/01/05 | 1,035 | 1,035 | 1,009 | 1,024 | 25,700 |
| 2024/01/04 | 1,000 | 1,046 | 991 | 1,041 | 51,500 |