7898 (株)ウッドワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 912 | 927 | 830 | 859 | 59,200 | 859 |
| 2025-04-03 | 901 | 930 | 901 | 927 | 32,800 | 927 |
| 2025-04-02 | 941 | 946 | 923 | 930 | 23,300 | 930 |
| 2025-04-01 | 935 | 957 | 935 | 940 | 20,200 | 940 |
| 2025-03-31 | 951 | 965 | 928 | 935 | 35,600 | 935 |
| 2025-03-28 | 984 | 984 | 954 | 961 | 20,800 | 961 |
| 2025-03-27 | 991 | 996 | 984 | 996 | 10,100 | 996 |
| 2025-03-26 | 994 | 1,000 | 986 | 991 | 13,200 | 991 |
| 2025-03-25 | 998 | 1,005 | 994 | 1,003 | 11,800 | 1,003 |
| 2025-03-24 | 1,000 | 1,012 | 992 | 996 | 26,500 | 996 |
| 2025-03-21 | 1,035 | 1,035 | 999 | 1,004 | 25,900 | 1,004 |
| 2025-03-19 | 997 | 1,039 | 997 | 1,037 | 58,400 | 1,037 |
| 2025-03-18 | 983 | 998 | 983 | 997 | 10,600 | 997 |
| 2025-03-17 | 998 | 1,007 | 983 | 983 | 23,600 | 983 |
| 2025-03-14 | 981 | 1,006 | 981 | 1,005 | 13,300 | 1,005 |
| 2025-03-13 | 989 | 1,000 | 980 | 980 | 17,400 | 980 |
| 2025-03-12 | 1,000 | 1,000 | 971 | 985 | 21,900 | 985 |
| 2025-03-11 | 984 | 1,006 | 984 | 1,002 | 32,400 | 1,002 |
| 2025-03-10 | 1,009 | 1,018 | 961 | 988 | 44,800 | 988 |
| 2025-03-07 | 985 | 1,010 | 980 | 1,007 | 38,200 | 1,007 |
| 2025-03-06 | 950 | 992 | 950 | 982 | 35,900 | 982 |
| 2025-03-05 | 935 | 961 | 935 | 948 | 19,400 | 948 |
| 2025-03-04 | 941 | 941 | 917 | 928 | 22,300 | 928 |
| 2025-03-03 | 931 | 957 | 931 | 943 | 15,800 | 943 |
| 2025-02-28 | 927 | 938 | 924 | 930 | 10,900 | 930 |
| 2025-02-27 | 939 | 953 | 926 | 935 | 18,400 | 935 |
| 2025-02-26 | 941 | 942 | 930 | 940 | 14,700 | 940 |
| 2025-02-25 | 931 | 949 | 926 | 941 | 11,700 | 941 |
| 2025-02-21 | 962 | 962 | 930 | 941 | 30,600 | 941 |
| 2025-02-20 | 982 | 982 | 943 | 964 | 40,900 | 964 |
| 2025-02-19 | 911 | 984 | 911 | 982 | 97,600 | 982 |
| 2025-02-18 | 879 | 918 | 870 | 903 | 38,300 | 903 |
| 2025-02-17 | 866 | 920 | 861 | 883 | 67,300 | 883 |
| 2025-02-14 | 860 | 867 | 830 | 858 | 32,100 | 858 |
| 2025-02-13 | 839 | 863 | 834 | 859 | 20,100 | 859 |
| 2025-02-12 | 817 | 839 | 817 | 839 | 14,600 | 839 |
| 2025-02-10 | 819 | 825 | 815 | 822 | 4,900 | 822 |
| 2025-02-07 | 824 | 829 | 820 | 821 | 8,700 | 821 |
| 2025-02-06 | 827 | 832 | 819 | 828 | 14,800 | 828 |
| 2025-02-05 | 808 | 830 | 805 | 827 | 21,400 | 827 |
| 2025-02-04 | 799 | 810 | 799 | 805 | 13,200 | 805 |
| 2025-02-03 | 800 | 804 | 789 | 800 | 18,500 | 800 |
| 2025-01-31 | 814 | 819 | 800 | 800 | 56,500 | 800 |
| 2025-01-30 | 850 | 857 | 800 | 800 | 177,400 | 800 |
| 2025-01-29 | 850 | 865 | 850 | 865 | 11,100 | 865 |
| 2025-01-28 | 850 | 870 | 850 | 850 | 17,600 | 850 |
| 2025-01-27 | 833 | 859 | 833 | 850 | 16,400 | 850 |
| 2025-01-24 | 828 | 860 | 828 | 838 | 23,800 | 838 |
| 2025-01-23 | 851 | 859 | 827 | 837 | 17,000 | 837 |
| 2025-01-22 | 845 | 876 | 838 | 858 | 22,900 | 858 |
| 2025-01-21 | 820 | 853 | 815 | 836 | 20,200 | 836 |
| 2025-01-20 | 803 | 829 | 803 | 822 | 14,500 | 822 |
| 2025-01-17 | 814 | 816 | 799 | 803 | 16,700 | 803 |
| 2025-01-16 | 831 | 835 | 794 | 815 | 59,700 | 815 |
| 2025-01-15 | 865 | 865 | 832 | 843 | 28,200 | 843 |
| 2025-01-14 | 851 | 859 | 832 | 850 | 18,700 | 850 |
| 2025-01-10 | 856 | 858 | 836 | 843 | 13,600 | 843 |
| 2025-01-09 | 833 | 899 | 831 | 852 | 33,500 | 852 |
| 2025-01-08 | 841 | 844 | 836 | 836 | 4,700 | 836 |
| 2025-01-07 | 851 | 851 | 831 | 831 | 13,200 | 831 |
| 2025-01-06 | 863 | 863 | 851 | 852 | 13,200 | 852 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株