！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 984 | 1,004 | 983 | 993 | +12 | +1.2 | 44,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 995 | 1,019 | 981 | 981 | -8 | -0.8 | 142,200 |
| 4/19 | 1,022 | 1,022 | 983 | 989 | -38 | -3.7 | 114,900 |
| 4/12 | 1,031 | 1,038 | 1,012 | 1,027 | +4 | +0.4 | 108,900 |
| 4/5 | 1,063 | 1,063 | 1,005 | 1,023 | -29 | -2.8 | 79,800 |
| 3/29 | 1,081 | 1,083 | 1,045 | 1,052 | -33 | -3.0 | 94,000 |
| 3/22 | 1,044 | 1,089 | 1,039 | 1,085 | +47 | +4.5 | 116,400 |
| 3/15 | 1,029 | 1,048 | 1,012 | 1,038 | -4 | -0.4 | 72,700 |
| 3/8 | 1,039 | 1,054 | 1,028 | 1,042 | +3 | +0.3 | 95,600 |
| 3/1 | 1,041 | 1,056 | 1,031 | 1,039 | +4 | +0.4 | 90,800 |
| 2/22 | 1,048 | 1,053 | 1,024 | 1,035 | -5 | -0.5 | 56,000 |
| 2/16 | 1,028 | 1,054 | 1,020 | 1,040 | +12 | +1.2 | 90,700 |
| 2/9 | 1,035 | 1,048 | 1,019 | 1,028 | -2 | -0.2 | 83,800 |
| 2/2 | 1,044 | 1,065 | 1,015 | 1,030 | -12 | -1.2 | 171,000 |
| 1/26 | 1,044 | 1,051 | 1,020 | 1,042 | +10 | +1.0 | 84,500 |
| 1/19 | 1,034 | 1,047 | 997 | 1,032 | +1 | +0.1 | 110,900 |
| 1/12 | 1,027 | 1,047 | 1,015 | 1,031 | +7 | +0.7 | 69,600 |
| 1/5 | 1,000 | 1,046 | 991 | 1,024 | +25 | +2.5 | 77,200 |
| 12/29 | 1,018 | 1,018 | 964 | 999 | -19 | -1.9 | 119,400 |
| 12/22 | 1,012 | 1,041 | 1,000 | 1,018 | +6 | +0.6 | 67,800 |
| 12/15 | 997 | 1,030 | 992 | 1,012 | +27 | +2.7 | 73,700 |
| 12/8 | 982 | 1,009 | 978 | 985 | +8 | +0.8 | 73,500 |
| 12/1 | 1,000 | 1,000 | 965 | 977 | -11 | -1.1 | 104,700 |
| 11/24 | 975 | 1,014 | 969 | 988 | +10 | +1.0 | 80,700 |
| 11/17 | 985 | 1,026 | 962 | 978 | -60 | -5.8 | 185,100 |
| 11/10 | 1,065 | 1,065 | 1,006 | 1,038 | -13 | -1.2 | 129,400 |
| 11/2 | 1,067 | 1,073 | 1,038 | 1,051 | -30 | -2.8 | 138,800 |
| 10/27 | 1,065 | 1,095 | 1,043 | 1,081 | +22 | +2.1 | 103,300 |
| 10/20 | 1,040 | 1,063 | 1,026 | 1,059 | +2 | +0.2 | 144,100 |
| 10/13 | 1,040 | 1,096 | 1,022 | 1,057 | +18 | +1.7 | 116,100 |
| 10/6 | 1,060 | 1,077 | 1,003 | 1,039 | -20 | -1.9 | 224,800 |
▶︎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