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
2026/07/21 887 900 886 895 10,600
2026/07/17 904 904 880 895 13,300
2026/07/16 902 905 900 904 2,800
2026/07/15 899 900 896 897 13,900
2026/07/14 880 898 878 898 17,100
2026/07/13 892 892 876 877 12,300
2026/07/10 889 896 888 892 10,300
2026/07/09 886 889 885 888 8,300
2026/07/08 890 890 884 889 1,700
2026/07/07 890 895 884 884 2,900
2026/07/06 874 884 870 884 5,000
2026/07/03 861 865 859 865 14,500
2026/07/02 862 862 856 861 1,100
2026/07/01 848 860 846 856 7,900
2026/06/30 856 856 845 847 4,700
2026/06/29 846 852 846 850 2,000
2026/06/26 850 851 847 850 1,800
2026/06/25 858 858 850 850 1,800
2026/06/24 846 854 841 847 6,400
2026/06/23 859 859 850 850 5,900
2026/06/22 851 861 851 856 3,900
2026/06/19 863 864 853 853 11,900
2026/06/18 851 862 850 858 15,800
2026/06/17 855 861 853 859 13,300
2026/06/16 866 866 853 856 4,300
2026/06/15 876 876 857 866 9,600
2026/06/12 857 862 854 862 17,700
2026/06/11 870 871 857 857 13,800
2026/06/10 875 875 860 872 7,000
2026/06/09 868 875 853 869 19,400
2026/06/08 861 870 854 854 13,300
2026/06/05 874 874 861 868 9,100
2026/06/04 873 873 865 870 10,500
2026/06/03 870 872 860 872 7,900
2026/06/02 860 867 854 867 4,000
2026/06/01 866 870 859 866 10,500
2026/05/29 865 870 857 862 7,700
2026/05/28 858 865 856 865 11,500
2026/05/27 867 867 857 863 6,700
2026/05/26 867 867 857 864 3,500
2026/05/25 862 865 858 858 5,800
2026/05/22 858 870 858 865 5,200
2026/05/21 860 868 858 861 10,100
2026/05/20 870 870 852 859 7,600
2026/05/19 870 880 865 870 9,300
2026/05/18 855 866 851 866 18,100
2026/05/15 904 904 867 867 19,900
2026/05/14 930 930 876 890 54,700
2026/05/13 950 959 923 936 20,800
2026/05/12 960 960 937 951 23,800
2026/05/11 961 964 928 930 33,200
2026/05/08 971 973 962 969 16,900
2026/05/07 995 999 985 999 9,300
2026/05/01 980 989 978 989 2,900
2026/04/30 993 995 978 980 7,700
2026/04/28 974 992 974 992 7,600
2026/04/27 964 977 964 972 5,400
2026/04/24 979 985 977 979 6,100
2026/04/23 991 991 964 979 12,200
2026/04/22 997 1,005 989 989 12,000
2026/04/21 1,011 1,011 996 997 5,200
2026/04/20 1,023 1,026 1,004 1,004 8,600
2026/04/17 1,009 1,035 1,009 1,023 13,400
2026/04/16 1,002 1,014 996 1,003 6,400
2026/04/15 1,005 1,006 996 1,001 6,900
2026/04/14 994 994 984 990 3,600
2026/04/13 1,002 1,007 981 984 7,200
2026/04/10 1,009 1,014 1,003 1,003 2,300
2026/04/09 1,010 1,010 1,003 1,008 3,500
2026/04/08 995 1,012 995 1,005 7,500
2026/04/07 999 1,001 990 994 6,800
2026/04/06 999 999 988 999 6,200
2026/04/03 983 992 980 987 4,400
2026/03/27 982 1,000 982 1,000 11,700
2026/03/26 1,013 1,013 1,002 1,002 1,300
2026/03/25 1,003 1,016 1,000 1,005 6,200
2026/03/24 975 995 975 988 7,100
2026/03/23 1,022 1,050 962 970 24,400
2026/03/19 1,035 1,039 1,016 1,018 4,900
2026/03/18 1,045 1,055 1,032 1,055 17,000
2026/03/17 1,045 1,053 1,045 1,045 5,300
2026/03/16 1,051 1,051 1,024 1,044 13,100
2026/03/13 1,026 1,046 1,023 1,040 21,200
2026/03/12 1,059 1,065 1,038 1,049 7,400
2026/03/11 1,081 1,083 1,056 1,056 7,500
2026/03/10 1,059 1,074 1,046 1,074 5,300
2026/03/09 1,086 1,086 1,033 1,045 34,400
2026/03/06 1,081 1,103 1,073 1,102 10,500
2026/03/05 1,048 1,090 1,039 1,085 18,400
2026/03/04 1,063 1,063 1,004 1,022 51,600
2026/03/03 1,094 1,096 1,074 1,075 8,800
2026/03/02 1,082 1,109 1,070 1,104 18,300
2026/02/27 1,071 1,090 1,070 1,080 22,300
2026/02/26 1,085 1,087 1,070 1,079 13,800
2026/02/25 1,075 1,078 1,062 1,076 11,000
2026/02/24 1,093 1,093 1,073 1,076 10,100
2026/02/20 1,075 1,093 1,070 1,093 14,100
2026/02/19 1,108 1,111 1,061 1,099 38,800
2026/02/18 1,113 1,113 1,096 1,108 9,700
2026/02/17 1,100 1,104 1,091 1,102 7,900
2026/02/16 1,115 1,115 1,066 1,105 30,900
2026/02/13 1,069 1,120 1,056 1,117 43,600
2026/02/12 1,079 1,111 1,059 1,071 126,300
2026/02/10 1,024 1,050 986 1,049 59,100
2026/02/09 1,030 1,030 1,004 1,019 6,400
2026/02/06 1,015 1,016 1,006 1,014 11,800
2026/02/05 989 1,000 980 1,000 9,400
2026/02/04 976 989 976 980 5,600
2026/02/03 976 984 970 977 3,900
2026/02/02 1,000 1,000 972 972 5,900
2026/01/30 980 987 974 987 4,000
2026/01/29 990 990 969 980 12,800
2026/01/28 990 997 981 992 10,600
2026/01/27 1,030 1,030 983 990 9,700
2026/01/26 1,029 1,029 1,011 1,014 7,400
2026/01/23 1,024 1,040 1,017 1,039 18,300
2026/01/22 1,009 1,025 1,009 1,020 7,800
2026/01/21 1,002 1,012 996 1,006 12,800
2026/01/20 1,020 1,020 996 1,006 12,500
2026/01/19 1,018 1,023 1,000 1,021 22,700
2026/01/16 1,020 1,030 1,006 1,017 15,500
2026/01/15 1,020 1,024 995 1,024 17,500
2026/01/14 997 1,020 997 1,015 22,700
2026/01/13 988 1,007 987 997 22,700
2026/01/09 967 984 967 977 15,400
2026/01/08 968 975 967 969 3,900
2026/01/07 967 972 967 972 4,900
2026/01/06 966 974 950 966 26,700
2026/01/05 967 981 962 970 38,700

このページの先頭へ