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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,213 | 1,213 | 1,100 | 1,126 | -65 | -5.5 | 44,700 |
| 5/22 | 1,100 | 1,277 | 1,070 | 1,191 | +87 | +7.9 | 91,600 |
| 5/15 | 1,096 | 1,118 | 1,046 | 1,104 | +62 | +6.0 | 22,900 |
| 5/8 | 1,095 | 1,095 | 1,031 | 1,042 | -48 | -4.4 | 7,300 |
| 5/1 | 1,010 | 1,127 | 1,010 | 1,090 | +84 | +8.4 | 19,900 |
| 4/24 | 990 | 1,038 | 967 | 1,006 | +16 | +1.6 | 21,600 |
| 4/17 | 1,023 | 1,138 | 955 | 990 | -49 | -4.7 | 44,600 |
| 4/10 | 1,018 | 1,046 | 990 | 1,039 | +41 | +4.1 | 22,400 |
| 4/3 | 1,001 | 1,087 | 960 | 998 | -202 | -16.8 | 63,900 |
| 3/27 | 919 | 1,213 | 879 | 1,200 | +330 | +37.9 | 59,800 |
| 3/19 | 818 | 917 | 774 | 870 | +97 | +12.6 | 30,200 |
| 3/13 | 889 | 889 | 754 | 773 | -118 | -13.2 | 42,500 |
| 3/6 | 932 | 957 | 891 | 891 | -30 | -3.3 | 48,100 |
| 2/28 | 1,052 | 1,060 | 921 | 921 | -151 | -14.1 | 42,900 |
| 2/21 | 1,118 | 1,118 | 1,067 | 1,072 | -47 | -4.2 | 25,200 |
| 2/14 | 1,172 | 1,174 | 1,106 | 1,119 | -24 | -2.1 | 22,500 |
| 2/7 | 1,121 | 1,215 | 1,110 | 1,143 | -5 | -0.4 | 30,700 |
| 1/31 | 1,201 | 1,208 | 1,132 | 1,148 | -82 | -6.7 | 28,800 |
| 1/24 | 1,209 | 1,255 | 1,208 | 1,230 | +22 | +1.8 | 21,800 |
| 1/17 | 1,245 | 1,280 | 1,183 | 1,208 | -29 | -2.3 | 41,100 |
| 1/10 | 1,276 | 1,291 | 1,229 | 1,237 | -48 | -3.7 | 42,200 |
| 12/30 | 1,256 | 1,285 | 1,249 | 1,285 | +37 | +3.0 | 9,300 |
| 12/27 | 1,220 | 1,248 | 1,192 | 1,248 | +28 | +2.3 | 19,800 |
| 12/20 | 1,225 | 1,260 | 1,203 | 1,220 | -5 | -0.4 | 32,200 |
| 12/13 | 1,198 | 1,228 | 1,184 | 1,225 | +27 | +2.3 | 34,800 |
| 12/6 | 1,159 | 1,202 | 1,159 | 1,198 | +29 | +2.5 | 24,200 |
| 11/29 | 1,201 | 1,215 | 1,169 | 1,169 | -35 | -2.9 | 15,900 |
| 11/22 | 1,208 | 1,216 | 1,185 | 1,204 | -2 | -0.2 | 24,400 |
| 11/15 | 1,154 | 1,206 | 1,154 | 1,206 | +63 | +5.5 | 39,800 |
| 11/8 | 1,199 | 1,199 | 1,133 | 1,143 | -4 | -0.4 | 26,000 |
▶︎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
