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 | 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) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,200 | 1,200 | 1,151 | 1,184 | -16 | -1.3 | 68,100 |
| 7/16 | 1,195 | 1,259 | 1,193 | 1,200 | +8 | +0.7 | 113,100 |
| 7/9 | 1,224 | 1,250 | 1,163 | 1,192 | -32 | -2.6 | 162,700 |
| 7/2 | 1,241 | 1,273 | 1,203 | 1,224 | -17 | -1.4 | 144,800 |
| 6/25 | 1,257 | 1,266 | 1,201 | 1,241 | -45 | -3.5 | 291,100 |
| 6/18 | 1,294 | 1,354 | 1,272 | 1,286 | -25 | -1.9 | 363,500 |
| 6/11 | 1,285 | 1,585 | 1,277 | 1,311 | +46 | +3.6 | 2,431,600 |
| 6/4 | 1,277 | 1,329 | 1,226 | 1,265 | -12 | -0.9 | 203,900 |
| 5/28 | 1,330 | 1,350 | 1,215 | 1,277 | -69 | -5.1 | 193,000 |
| 5/21 | 1,400 | 1,439 | 1,251 | 1,346 | -256 | -16.0 | 456,500 |
| 5/14 | 1,602 | 1,763 | 1,521 | 1,602 | +104 | +6.9 | 740,000 |
| 5/7 | 1,449 | 1,525 | 1,415 | 1,498 | +49 | +3.4 | 106,600 |
| 4/30 | 1,467 | 1,598 | 1,382 | 1,449 | -18 | -1.2 | 469,500 |
| 4/23 | 1,281 | 1,600 | 1,281 | 1,467 | +180 | +14.0 | 685,400 |
| 4/16 | 1,263 | 1,395 | 1,263 | 1,287 | +47 | +3.8 | 190,300 |
| 4/9 | 1,208 | 1,248 | 1,153 | 1,240 | +53 | +4.5 | 47,100 |
| 4/2 | 1,219 | 1,319 | 1,168 | 1,187 | -21 | -1.7 | 81,300 |
| 3/26 | 1,192 | 1,208 | 1,161 | 1,208 | +2 | +0.2 | 39,400 |
| 3/19 | 1,174 | 1,206 | 1,154 | 1,206 | +31 | +2.6 | 52,900 |
| 3/12 | 1,086 | 1,175 | 1,085 | 1,175 | +92 | +8.5 | 31,000 |
| 3/5 | 1,041 | 1,083 | 1,039 | 1,083 | +44 | +4.2 | 26,800 |
| 2/26 | 1,076 | 1,089 | 1,039 | 1,039 | -33 | -3.1 | 10,400 |
| 2/19 | 1,110 | 1,117 | 1,067 | 1,072 | -38 | -3.4 | 27,700 |
| 2/12 | 1,086 | 1,127 | 1,086 | 1,110 | -4 | -0.4 | 23,800 |
| 2/5 | 1,011 | 1,122 | 1,010 | 1,114 | +90 | +8.8 | 35,300 |
| 1/29 | 1,069 | 1,069 | 1,000 | 1,024 | -27 | -2.6 | 53,200 |
| 1/22 | 1,084 | 1,084 | 1,051 | 1,051 | -41 | -3.8 | 18,100 |
| 1/15 | 1,072 | 1,097 | 1,070 | 1,092 | +26 | +2.4 | 24,400 |
| 1/8 | 1,131 | 1,134 | 1,060 | 1,066 | -60 | -5.3 | 32,100 |
| 12/30 | 1,149 | 1,149 | 1,103 | 1,126 | -38 | -3.3 | 16,700 |
▶︎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
