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
849
円
取引時間外
(09:11)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 863 | 863 | 831 | 831 | -19 | -2.2 | 26,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 935 | 939 | 908 | 918 | -17 | -1.8 | 31,600 |
| 5/31 | 936 | 946 | 922 | 935 | +3 | +0.3 | 47,500 |
| 5/24 | 931 | 945 | 925 | 932 | +4 | +0.4 | 41,400 |
| 5/17 | 988 | 988 | 920 | 928 | -58 | -5.9 | 122,700 |
| 5/10 | 991 | 995 | 982 | 986 | -7 | -0.7 | 53,200 |
| 5/2 | 984 | 1,004 | 983 | 993 | +12 | +1.2 | 38,500 |
| 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 |
▶︎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
