！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,300 (23/07/05) | 962 (23/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,089 (24/03/21) | 981 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 997 | 1,000 | 983 | 993 | -11 | -1.1 | 23,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,063 | 1,063 | 981 | 1,004 | -48 | -4.6 | 466,800 |
| 24/03 | 1,044 | 1,089 | 1,012 | 1,052 | +8 | +0.8 | 403,900 |
| 24/02 | 1,026 | 1,056 | 1,019 | 1,044 | +18 | +1.8 | 318,900 |
| 24/01 | 1,000 | 1,065 | 991 | 1,026 | +27 | +2.7 | 490,400 |
| 23/12 | 985 | 1,041 | 964 | 999 | +17 | +1.7 | 348,000 |
| 23/11 | 1,073 | 1,073 | 962 | 982 | -77 | -7.3 | 531,600 |
| 23/10 | 1,060 | 1,096 | 1,003 | 1,059 | 0 | 0.0 | 681,800 |
| 23/09 | 1,069 | 1,107 | 1,035 | 1,059 | -14 | -1.3 | 676,100 |
| 23/08 | 1,218 | 1,227 | 1,017 | 1,073 | -155 | -12.6 | 901,600 |
| 23/07 | 1,261 | 1,300 | 1,172 | 1,228 | +57 | +4.9 | 1,151,900 |
| 23/06 | 1,165 | 1,212 | 1,122 | 1,171 | +1 | +0.1 | 940,800 |
| 23/05 | 1,183 | 1,296 | 1,100 | 1,170 | -23 | -1.9 | 1,278,900 |
| 23/04 | 1,447 | 1,453 | 1,095 | 1,193 | -239 | -16.7 | 1,933,900 |
| 23/03 | 1,235 | 1,473 | 1,166 | 1,432 | +182 | +14.6 | 4,518,500 |
| 23/02 | 923 | 1,269 | 896 | 1,250 | +323 | +34.8 | 2,056,300 |
| 23/01 | 910 | 933 | 881 | 927 | +19 | +2.1 | 263,500 |
| 22/12 | 932 | 934 | 868 | 908 | -24 | -2.6 | 312,600 |
| 22/11 | 934 | 956 | 893 | 932 | +3 | +0.3 | 411,300 |
| 22/10 | 1,036 | 1,105 | 919 | 929 | -112 | -10.8 | 537,400 |
| 22/09 | 1,087 | 1,179 | 1,025 | 1,041 | -46 | -4.2 | 467,000 |
| 22/08 | 1,172 | 1,179 | 1,030 | 1,087 | -82 | -7.0 | 407,200 |
| 22/07 | 1,138 | 1,217 | 1,120 | 1,169 | +31 | +2.7 | 367,000 |
| 22/06 | 1,170 | 1,258 | 1,111 | 1,138 | -33 | -2.8 | 550,800 |
| 22/05 | 1,381 | 1,447 | 1,152 | 1,171 | -210 | -15.2 | 905,200 |
| 22/04 | 1,358 | 1,565 | 1,242 | 1,381 | +22 | +1.6 | 1,982,800 |
| 22/03 | 1,012 | 1,410 | 955 | 1,359 | +348 | +34.4 | 1,277,000 |
| 22/02 | 994 | 1,059 | 972 | 1,011 | +21 | +2.1 | 245,200 |
| 22/01 | 1,048 | 1,092 | 950 | 990 | -38 | -3.7 | 380,100 |
| 21/12 | 952 | 1,115 | 940 | 1,028 | +76 | +8.0 | 691,400 |
| 21/11 | 1,137 | 1,181 | 952 | 952 | -178 | -15.8 | 505,300 |
▶︎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