7898東証S貸借
業種 その他製品
ウッドワン 株価時系列データ
PTS
849
円
取引時間外
(12:42)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,089 (24/03/21) | 672 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,089 (24/03/21) | 672 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 856 | 858 | 836 | 843 | -9 | -1.1 | 13,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,044 | 1,050 | 1,038 | 1,039 | -5 | -0.5 | 25,200 |
| 2/29 | 1,045 | 1,056 | 1,040 | 1,044 | +2 | +0.2 | 14,300 |
| 2/28 | 1,040 | 1,050 | 1,040 | 1,042 | +2 | +0.2 | 20,400 |
| 2/27 | 1,047 | 1,051 | 1,038 | 1,040 | -15 | -1.4 | 16,500 |
| 2/26 | 1,041 | 1,055 | 1,031 | 1,055 | +20 | +1.9 | 14,400 |
| 2/22 | 1,031 | 1,040 | 1,024 | 1,035 | +8 | +0.8 | 10,300 |
| 2/21 | 1,042 | 1,043 | 1,024 | 1,027 | -23 | -2.2 | 12,900 |
| 2/20 | 1,039 | 1,053 | 1,038 | 1,050 | +9 | +0.9 | 14,800 |
| 2/19 | 1,048 | 1,051 | 1,040 | 1,041 | +1 | +0.1 | 18,000 |
| 2/16 | 1,036 | 1,054 | 1,032 | 1,040 | +10 | +1.0 | 37,400 |
| 2/15 | 1,044 | 1,044 | 1,026 | 1,030 | -4 | -0.4 | 11,800 |
| 2/14 | 1,037 | 1,037 | 1,020 | 1,034 | -8 | -0.8 | 19,300 |
| 2/13 | 1,028 | 1,042 | 1,023 | 1,042 | +14 | +1.4 | 22,200 |
| 2/9 | 1,022 | 1,033 | 1,019 | 1,028 | +4 | +0.4 | 11,200 |
| 2/8 | 1,021 | 1,029 | 1,020 | 1,024 | -3 | -0.3 | 12,300 |
| 2/7 | 1,034 | 1,035 | 1,023 | 1,027 | -11 | -1.1 | 22,400 |
| 2/6 | 1,034 | 1,048 | 1,030 | 1,038 | +3 | +0.3 | 11,400 |
| 2/5 | 1,035 | 1,038 | 1,026 | 1,035 | +5 | +0.5 | 26,500 |
| 2/2 | 1,025 | 1,036 | 1,025 | 1,030 | +8 | +0.8 | 9,400 |
| 2/1 | 1,026 | 1,030 | 1,021 | 1,022 | -4 | -0.4 | 13,400 |
| 1/31 | 1,017 | 1,045 | 1,017 | 1,026 | +11 | +1.1 | 27,000 |
| 1/30 | 1,059 | 1,059 | 1,015 | 1,015 | -44 | -4.2 | 85,700 |
| 1/29 | 1,044 | 1,065 | 1,036 | 1,059 | +17 | +1.6 | 35,500 |
| 1/26 | 1,051 | 1,051 | 1,027 | 1,042 | -3 | -0.3 | 25,300 |
| 1/25 | 1,020 | 1,051 | 1,020 | 1,045 | +25 | +2.5 | 25,500 |
| 1/24 | 1,036 | 1,036 | 1,020 | 1,020 | -15 | -1.5 | 11,900 |
| 1/23 | 1,029 | 1,043 | 1,027 | 1,035 | +3 | +0.3 | 12,900 |
| 1/22 | 1,044 | 1,044 | 1,023 | 1,032 | 0 | 0.0 | 8,900 |
| 1/19 | 1,021 | 1,034 | 1,000 | 1,032 | +34 | +3.4 | 24,700 |
| 1/18 | 1,001 | 1,014 | 998 | 998 | +1 | +0.1 | 9,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
