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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 863 | 863 | 831 | 836 | -14 | -1.7 | 35,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 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 |
| 9/29 | 1,076 | 1,089 | 1,056 | 1,059 | -9 | -0.8 | 167,100 |
| 9/22 | 1,082 | 1,088 | 1,050 | 1,068 | -15 | -1.4 | 89,400 |
| 9/15 | 1,043 | 1,100 | 1,040 | 1,083 | +43 | +4.1 | 149,400 |
| 9/8 | 1,081 | 1,107 | 1,035 | 1,040 | -35 | -3.3 | 245,300 |
| 9/1 | 1,038 | 1,089 | 1,038 | 1,075 | +31 | +3.0 | 131,300 |
| 8/25 | 1,035 | 1,064 | 1,035 | 1,044 | +3 | +0.3 | 111,300 |
| 8/18 | 1,050 | 1,070 | 1,017 | 1,041 | -4 | -0.4 | 162,900 |
| 8/10 | 1,057 | 1,117 | 1,018 | 1,045 | -72 | -6.5 | 285,000 |
| 8/4 | 1,228 | 1,234 | 1,117 | 1,117 | -99 | -8.1 | 261,700 |
| 7/28 | 1,180 | 1,241 | 1,175 | 1,216 | +39 | +3.3 | 259,100 |
| 7/21 | 1,198 | 1,203 | 1,172 | 1,177 | -19 | -1.6 | 119,200 |
| 7/14 | 1,263 | 1,270 | 1,186 | 1,196 | -74 | -5.8 | 244,500 |
| 7/7 | 1,261 | 1,300 | 1,230 | 1,270 | +99 | +8.5 | 503,400 |
| 6/30 | 1,174 | 1,203 | 1,145 | 1,171 | +27 | +2.4 | 270,600 |
| 6/23 | 1,142 | 1,164 | 1,123 | 1,144 | +2 | +0.2 | 185,000 |
| 6/16 | 1,160 | 1,173 | 1,122 | 1,142 | -24 | -2.1 | 236,500 |
| 6/9 | 1,206 | 1,212 | 1,137 | 1,166 | -12 | -1.0 | 195,900 |
| 6/2 | 1,183 | 1,216 | 1,151 | 1,178 | +3 | +0.3 | 171,100 |
| 5/26 | 1,240 | 1,296 | 1,171 | 1,175 | -87 | -6.9 | 249,900 |
| 5/19 | 1,179 | 1,291 | 1,170 | 1,262 | +142 | +12.7 | 551,300 |
| 5/12 | 1,145 | 1,154 | 1,100 | 1,120 | -27 | -2.4 | 245,900 |
| 5/2 | 1,183 | 1,185 | 1,132 | 1,147 | -46 | -3.9 | 113,500 |
| 4/28 | 1,121 | 1,194 | 1,095 | 1,193 | +62 | +5.5 | 421,100 |
| 4/21 | 1,260 | 1,269 | 1,114 | 1,131 | -139 | -10.9 | 682,800 |
▶︎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
