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
2026/03/04 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