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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 863 | 899 | 831 | 843 | -7 | -0.8 | 91,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 4,520 | 4,875 | 4,375 | 4,795 | +245 | +5.4 | 277,200 |
| 07/05 | 4,960 | 5,060 | 4,350 | 4,550 | -400 | -8.1 | 214,000 |
| 07/04 | 4,965 | 5,150 | 4,825 | 4,950 | -50 | -1.0 | 285,800 |
| 07/03 | 5,175 | 5,250 | 4,790 | 5,000 | -210 | -4.0 | 391,200 |
| 07/02 | 5,145 | 5,510 | 4,890 | 5,210 | +90 | +1.8 | 307,200 |
| 07/01 | 4,905 | 5,170 | 4,715 | 5,120 | +315 | +6.6 | 308,000 |
| 06/12 | 5,435 | 5,470 | 4,755 | 4,805 | -670 | -12.2 | 445,200 |
| 06/11 | 5,305 | 5,720 | 5,055 | 5,475 | +175 | +3.3 | 615,600 |
| 06/10 | 5,580 | 5,740 | 4,920 | 5,300 | -245 | -4.4 | 711,800 |
| 06/09 | 5,430 | 5,920 | 5,230 | 5,545 | +55 | +1.0 | 2,604,800 |
| 06/08 | 4,095 | 5,750 | 3,900 | 5,490 | +1,400 | +34.2 | 2,161,400 |
| 06/07 | 4,075 | 4,220 | 3,825 | 4,090 | +15 | +0.4 | 179,400 |
| 06/06 | 4,135 | 4,150 | 3,755 | 4,075 | -55 | -1.3 | 243,400 |
| 06/05 | 4,020 | 4,205 | 3,860 | 4,130 | +75 | +1.9 | 403,400 |
| 06/04 | 4,000 | 4,275 | 3,925 | 4,055 | +55 | +1.4 | 377,600 |
| 06/03 | 3,725 | 4,095 | 3,610 | 4,000 | +315 | +8.6 | 309,000 |
| 06/02 | 3,660 | 3,745 | 3,550 | 3,685 | +25 | +0.7 | 261,600 |
| 06/01 | 3,585 | 3,845 | 3,525 | 3,660 | +85 | +2.4 | 462,200 |
| 05/12 | 3,475 | 3,750 | 3,200 | 3,575 | +100 | +2.9 | 1,014,000 |
| 05/11 | 4,070 | 4,070 | 3,475 | 3,475 | -505 | -12.7 | 475,400 |
| 05/10 | 4,095 | 4,135 | 3,800 | 3,980 | -150 | -3.6 | 379,600 |
| 05/09 | 4,575 | 4,700 | 4,085 | 4,130 | -395 | -8.7 | 257,000 |
| 05/08 | 4,425 | 4,550 | 4,000 | 4,525 | +50 | +1.1 | 377,600 |
| 05/07 | 4,255 | 4,550 | 4,225 | 4,475 | +250 | +5.9 | 151,800 |
| 05/06 | 4,000 | 4,280 | 3,900 | 4,225 | +225 | +5.6 | 185,200 |
| 05/05 | 4,155 | 4,255 | 3,765 | 4,000 | -135 | -3.3 | 115,200 |
| 05/04 | 4,625 | 4,775 | 4,075 | 4,135 | -460 | -10.0 | 147,800 |
| 05/03 | 4,140 | 4,650 | 4,140 | 4,595 | +460 | +11.1 | 175,400 |
| 05/02 | 4,225 | 4,275 | 4,015 | 4,135 | -45 | -1.1 | 98,400 |
| 05/01 | 4,185 | 4,300 | 4,045 | 4,180 | +105 | +2.6 | 79,600 |
▶︎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
