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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 863 | 899 | 831 | 848 | -2 | -0.2 | 73,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,022 | 1,037 | 1,005 | 1,021 | -16 | -1.5 | 57,900 |
| 2/10 | 1,059 | 1,059 | 996 | 1,037 | +37 | +3.7 | 77,900 |
| 2/4 | 973 | 1,024 | 971 | 1,000 | +26 | +2.7 | 65,400 |
| 1/28 | 996 | 1,017 | 950 | 974 | -20 | -2.0 | 70,300 |
| 1/21 | 1,065 | 1,079 | 980 | 994 | -63 | -6.0 | 123,300 |
| 1/14 | 1,033 | 1,070 | 1,011 | 1,057 | +6 | +0.6 | 59,700 |
| 1/7 | 1,048 | 1,092 | 1,033 | 1,051 | +23 | +2.2 | 112,600 |
| 12/30 | 988 | 1,040 | 976 | 1,028 | +41 | +4.2 | 80,400 |
| 12/24 | 1,033 | 1,033 | 976 | 987 | -49 | -4.7 | 109,300 |
| 12/17 | 1,052 | 1,115 | 1,022 | 1,036 | +5 | +0.5 | 323,700 |
| 12/10 | 980 | 1,049 | 973 | 1,031 | +51 | +5.2 | 107,800 |
| 12/3 | 988 | 1,005 | 940 | 980 | -15 | -1.5 | 114,300 |
| 11/26 | 1,018 | 1,037 | 993 | 995 | -23 | -2.3 | 62,700 |
| 11/19 | 1,040 | 1,065 | 1,006 | 1,018 | -9 | -0.9 | 99,300 |
| 11/12 | 1,077 | 1,083 | 1,001 | 1,027 | -130 | -11.2 | 210,500 |
| 11/5 | 1,137 | 1,181 | 1,137 | 1,157 | +27 | +2.4 | 88,700 |
| 10/29 | 1,169 | 1,192 | 1,110 | 1,130 | -39 | -3.3 | 147,600 |
| 10/22 | 1,156 | 1,188 | 1,124 | 1,169 | +19 | +1.7 | 100,400 |
| 10/15 | 1,085 | 1,166 | 1,081 | 1,150 | +72 | +6.7 | 110,700 |
| 10/8 | 1,113 | 1,117 | 1,066 | 1,078 | -27 | -2.4 | 103,100 |
| 10/1 | 1,150 | 1,175 | 1,103 | 1,105 | -53 | -4.6 | 138,000 |
| 9/24 | 1,142 | 1,181 | 1,118 | 1,158 | -36 | -3.0 | 75,400 |
| 9/17 | 1,173 | 1,210 | 1,155 | 1,194 | +17 | +1.4 | 161,700 |
| 9/10 | 1,150 | 1,195 | 1,150 | 1,177 | +47 | +4.2 | 139,900 |
| 9/3 | 1,073 | 1,140 | 1,068 | 1,130 | +57 | +5.3 | 107,000 |
| 8/27 | 1,040 | 1,096 | 1,039 | 1,073 | +33 | +3.2 | 117,200 |
| 8/20 | 1,166 | 1,166 | 1,032 | 1,040 | -131 | -11.2 | 164,800 |
| 8/13 | 1,171 | 1,189 | 1,125 | 1,171 | -47 | -3.9 | 145,400 |
| 8/6 | 1,211 | 1,257 | 1,196 | 1,218 | +21 | +1.8 | 91,800 |
| 7/30 | 1,189 | 1,222 | 1,189 | 1,197 | +13 | +1.1 | 62,000 |
▶︎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
