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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 863 | 899 | 831 | 843 | -7 | -0.8 | 91,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,138 | 1,159 | 1,099 | 1,147 | +37 | +3.3 | 40,500 |
| 10/25 | 1,142 | 1,163 | 1,093 | 1,110 | -31 | -2.7 | 24,600 |
| 10/18 | 1,150 | 1,154 | 1,117 | 1,141 | +41 | +3.7 | 25,400 |
| 10/11 | 1,091 | 1,112 | 1,066 | 1,100 | +11 | +1.0 | 27,600 |
| 10/4 | 1,062 | 1,131 | 1,051 | 1,089 | +19 | +1.8 | 27,600 |
| 9/27 | 1,046 | 1,087 | 1,041 | 1,070 | +17 | +1.6 | 25,100 |
| 9/20 | 1,044 | 1,083 | 1,027 | 1,053 | +23 | +2.2 | 26,700 |
| 9/13 | 1,031 | 1,038 | 1,007 | 1,030 | -1 | -0.1 | 51,700 |
| 9/6 | 1,010 | 1,033 | 993 | 1,031 | +21 | +2.1 | 17,900 |
| 8/30 | 991 | 1,014 | 974 | 1,010 | +6 | +0.6 | 31,900 |
| 8/23 | 1,039 | 1,039 | 1,002 | 1,004 | -35 | -3.4 | 22,200 |
| 8/16 | 1,028 | 1,040 | 1,005 | 1,039 | +31 | +3.1 | 61,300 |
| 8/9 | 1,040 | 1,040 | 971 | 1,008 | +19 | +1.9 | 61,800 |
| 8/2 | 989 | 994 | 971 | 989 | +3 | +0.3 | 38,800 |
| 7/26 | 994 | 1,005 | 981 | 986 | -15 | -1.5 | 25,400 |
| 7/19 | 1,049 | 1,049 | 980 | 1,001 | -45 | -4.3 | 56,000 |
| 7/12 | 1,037 | 1,065 | 1,000 | 1,046 | +13 | +1.3 | 50,400 |
| 7/5 | 973 | 1,038 | 955 | 1,033 | +83 | +8.7 | 65,500 |
| 6/28 | 975 | 988 | 950 | 950 | -25 | -2.6 | 33,400 |
| 6/21 | 992 | 999 | 975 | 975 | -24 | -2.4 | 33,400 |
| 6/14 | 1,013 | 1,056 | 991 | 999 | -19 | -1.9 | 38,400 |
| 6/7 | 995 | 1,021 | 972 | 1,018 | +18 | +1.8 | 34,200 |
| 5/31 | 1,002 | 1,020 | 980 | 1,000 | 0 | 0.0 | 17,500 |
| 5/24 | 1,081 | 1,081 | 1,000 | 1,000 | -82 | -7.6 | 23,600 |
| 5/17 | 1,031 | 1,093 | 1,008 | 1,082 | +53 | +5.2 | 38,800 |
| 5/10 | 1,106 | 1,107 | 1,012 | 1,029 | -57 | -5.3 | 33,200 |
| 4/26 | 1,069 | 1,104 | 1,069 | 1,086 | +13 | +1.2 | 16,100 |
| 4/19 | 1,083 | 1,102 | 1,067 | 1,073 | +11 | +1.0 | 20,100 |
| 4/12 | 1,105 | 1,105 | 1,054 | 1,062 | ー | ー | 18,500 |
▶︎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
