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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 863 | 899 | 831 | 852 | +2 | +0.2 | 98,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,128 | 1,160 | 1,102 | 1,142 | +28 | +2.5 | 130,600 |
| 9/9 | 1,071 | 1,126 | 1,055 | 1,114 | +66 | +6.3 | 138,000 |
| 9/2 | 1,077 | 1,088 | 1,035 | 1,048 | -59 | -5.3 | 65,700 |
| 8/26 | 1,092 | 1,130 | 1,061 | 1,107 | +3 | +0.3 | 53,900 |
| 8/19 | 1,072 | 1,114 | 1,055 | 1,104 | +45 | +4.3 | 92,600 |
| 8/12 | 1,103 | 1,105 | 1,030 | 1,059 | -74 | -6.5 | 161,200 |
| 8/5 | 1,172 | 1,179 | 1,123 | 1,133 | -36 | -3.1 | 66,000 |
| 7/29 | 1,165 | 1,185 | 1,146 | 1,169 | 0 | 0.0 | 68,700 |
| 7/22 | 1,167 | 1,195 | 1,138 | 1,169 | +4 | +0.3 | 73,100 |
| 7/15 | 1,135 | 1,217 | 1,135 | 1,165 | +32 | +2.8 | 102,800 |
| 7/8 | 1,139 | 1,169 | 1,120 | 1,133 | +4 | +0.4 | 98,000 |
| 7/1 | 1,131 | 1,172 | 1,120 | 1,129 | +1 | +0.1 | 124,500 |
| 6/24 | 1,142 | 1,160 | 1,111 | 1,128 | -19 | -1.7 | 100,700 |
| 6/17 | 1,183 | 1,204 | 1,124 | 1,147 | -56 | -4.7 | 105,000 |
| 6/10 | 1,198 | 1,258 | 1,181 | 1,203 | -10 | -0.8 | 154,900 |
| 6/3 | 1,191 | 1,222 | 1,165 | 1,213 | +22 | +1.9 | 180,100 |
| 5/27 | 1,218 | 1,255 | 1,186 | 1,191 | -14 | -1.2 | 147,400 |
| 5/20 | 1,254 | 1,254 | 1,152 | 1,205 | -74 | -5.8 | 234,600 |
| 5/13 | 1,400 | 1,400 | 1,215 | 1,279 | -151 | -10.6 | 345,500 |
| 5/6 | 1,381 | 1,447 | 1,371 | 1,430 | +49 | +3.6 | 87,700 |
| 4/28 | 1,471 | 1,505 | 1,331 | 1,381 | -115 | -7.7 | 383,800 |
| 4/22 | 1,399 | 1,565 | 1,350 | 1,496 | +126 | +9.2 | 774,300 |
| 4/15 | 1,401 | 1,459 | 1,320 | 1,370 | -4 | -0.3 | 438,700 |
| 4/8 | 1,330 | 1,374 | 1,242 | 1,374 | +51 | +3.9 | 298,600 |
| 4/1 | 1,165 | 1,410 | 1,140 | 1,323 | +160 | +13.8 | 538,100 |
| 3/25 | 1,125 | 1,210 | 1,103 | 1,163 | +50 | +4.5 | 162,400 |
| 3/18 | 1,080 | 1,140 | 1,044 | 1,113 | +40 | +3.7 | 217,100 |
| 3/11 | 990 | 1,076 | 955 | 1,073 | +56 | +5.5 | 384,800 |
| 3/4 | 1,010 | 1,046 | 1,000 | 1,017 | +20 | +2.0 | 76,400 |
| 2/25 | 1,021 | 1,021 | 972 | 997 | -24 | -2.4 | 43,800 |
▶︎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
