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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,013 | 1,027 | 997 | 997 | -21 | -2.1 | 21,300 |
| 1/16 | 1,017 | 1,026 | 1,012 | 1,018 | -5 | -0.5 | 16,600 |
| 1/15 | 1,034 | 1,047 | 1,015 | 1,023 | -8 | -0.8 | 39,100 |
| 1/12 | 1,040 | 1,040 | 1,015 | 1,031 | -11 | -1.1 | 24,400 |
| 1/11 | 1,041 | 1,046 | 1,039 | 1,042 | +4 | +0.4 | 11,000 |
| 1/10 | 1,040 | 1,047 | 1,028 | 1,038 | -2 | -0.2 | 12,300 |
| 1/9 | 1,027 | 1,043 | 1,022 | 1,040 | +16 | +1.6 | 21,900 |
| 1/5 | 1,035 | 1,035 | 1,009 | 1,024 | -17 | -1.6 | 25,700 |
| 1/4 | 1,000 | 1,046 | 991 | 1,041 | +42 | +4.2 | 51,500 |
| 12/29 | 985 | 999 | 985 | 999 | +11 | +1.1 | 13,100 |
| 12/28 | 1,004 | 1,004 | 986 | 988 | -27 | -2.7 | 16,000 |
| 12/27 | 990 | 1,016 | 990 | 1,015 | +26 | +2.6 | 24,900 |
| 12/26 | 968 | 1,012 | 968 | 989 | +19 | +2.0 | 21,300 |
| 12/25 | 1,018 | 1,018 | 964 | 970 | -48 | -4.7 | 44,100 |
| 12/22 | 1,018 | 1,023 | 1,015 | 1,018 | +10 | +1.0 | 3,600 |
| 12/21 | 1,009 | 1,037 | 1,008 | 1,008 | -16 | -1.6 | 6,200 |
| 12/20 | 1,025 | 1,041 | 1,022 | 1,024 | +3 | +0.3 | 26,700 |
| 12/19 | 1,014 | 1,022 | 1,010 | 1,021 | +16 | +1.6 | 28,100 |
| 12/18 | 1,012 | 1,012 | 1,000 | 1,005 | -7 | -0.7 | 3,200 |
| 12/15 | 993 | 1,013 | 993 | 1,012 | +17 | +1.7 | 16,700 |
| 12/14 | 1,010 | 1,010 | 992 | 995 | -21 | -2.1 | 14,700 |
| 12/13 | 1,001 | 1,017 | 1,001 | 1,016 | +9 | +0.9 | 7,800 |
| 12/12 | 1,029 | 1,030 | 1,007 | 1,007 | -9 | -0.9 | 15,400 |
| 12/11 | 997 | 1,016 | 997 | 1,016 | +31 | +3.2 | 19,100 |
| 12/8 | 989 | 998 | 981 | 985 | -12 | -1.2 | 22,900 |
| 12/7 | 993 | 1,004 | 991 | 997 | -8 | -0.8 | 9,100 |
| 12/6 | 984 | 1,009 | 984 | 1,005 | +25 | +2.6 | 23,100 |
| 12/5 | 985 | 990 | 980 | 980 | -4 | -0.4 | 8,300 |
| 12/4 | 982 | 995 | 978 | 984 | +7 | +0.7 | 10,100 |
| 12/1 | 985 | 987 | 977 | 977 | -5 | -0.5 | 13,600 |
▶︎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
