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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,099 | 1,170 | 1,090 | 1,164 | +52 | +4.7 | 25,400 |
| 12/18 | 1,140 | 1,158 | 1,100 | 1,112 | -23 | -2.0 | 31,700 |
| 12/11 | 1,170 | 1,179 | 1,111 | 1,135 | -28 | -2.4 | 23,400 |
| 12/4 | 1,184 | 1,206 | 1,158 | 1,163 | -29 | -2.4 | 16,300 |
| 11/27 | 1,234 | 1,234 | 1,160 | 1,192 | +17 | +1.5 | 21,700 |
| 11/20 | 1,240 | 1,240 | 1,164 | 1,175 | -50 | -4.1 | 25,600 |
| 11/13 | 1,150 | 1,232 | 1,117 | 1,225 | +64 | +5.5 | 30,500 |
| 11/6 | 1,140 | 1,163 | 1,136 | 1,161 | +21 | +1.8 | 10,500 |
| 10/30 | 1,175 | 1,192 | 1,140 | 1,140 | -56 | -4.7 | 7,700 |
| 10/23 | 1,215 | 1,215 | 1,160 | 1,196 | -19 | -1.6 | 10,000 |
| 10/16 | 1,279 | 1,288 | 1,160 | 1,215 | -64 | -5.0 | 13,900 |
| 10/9 | 1,320 | 1,320 | 1,268 | 1,279 | -18 | -1.4 | 19,500 |
| 10/2 | 1,265 | 1,297 | 1,236 | 1,297 | +32 | +2.5 | 26,800 |
| 9/25 | 1,297 | 1,320 | 1,265 | 1,265 | -60 | -4.5 | 15,300 |
| 9/18 | 1,210 | 1,337 | 1,210 | 1,325 | +116 | +9.6 | 67,200 |
| 9/11 | 1,194 | 1,209 | 1,169 | 1,209 | +17 | +1.4 | 26,300 |
| 9/4 | 1,200 | 1,200 | 1,187 | 1,192 | -22 | -1.8 | 11,600 |
| 8/28 | 1,199 | 1,214 | 1,166 | 1,214 | +19 | +1.6 | 9,100 |
| 8/21 | 1,196 | 1,223 | 1,181 | 1,195 | +2 | +0.2 | 10,700 |
| 8/14 | 1,156 | 1,225 | 1,156 | 1,193 | +17 | +1.5 | 25,800 |
| 8/7 | 1,151 | 1,229 | 1,143 | 1,176 | +25 | +2.2 | 16,600 |
| 7/31 | 1,121 | 1,185 | 1,116 | 1,151 | +16 | +1.4 | 10,800 |
| 7/22 | 1,132 | 1,175 | 1,123 | 1,135 | -8 | -0.7 | 5,500 |
| 7/17 | 1,082 | 1,187 | 1,082 | 1,143 | +61 | +5.6 | 29,500 |
| 7/10 | 1,159 | 1,177 | 1,071 | 1,082 | -86 | -7.4 | 16,800 |
| 7/3 | 1,150 | 1,198 | 1,138 | 1,168 | +16 | +1.4 | 15,100 |
| 6/26 | 1,150 | 1,174 | 1,139 | 1,152 | -19 | -1.6 | 7,300 |
| 6/19 | 1,152 | 1,178 | 1,136 | 1,171 | +5 | +0.4 | 18,100 |
| 6/12 | 1,179 | 1,179 | 1,142 | 1,166 | -13 | -1.1 | 20,600 |
| 6/5 | 1,126 | 1,179 | 1,100 | 1,179 | +53 | +4.7 | 35,000 |
▶︎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
