7898 (株)ウッドワン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0687387585387519,700875
2024-12-0590191386787378,300873
2024-12-04844889836882135,600882
2024-12-0380783080582926,100829
2024-12-0281481480480711,600807
2024-11-298298298118198,600819
2024-11-2882182781182710,400827
2024-11-2782282480381016,200810
2024-11-2683083081682414,400824
2024-11-2584785282883336,700833
2024-11-2282984682384619,300846
2024-11-2182784882382529,500825
2024-11-2084384882282718,600827
2024-11-1982885882884129,500841
2024-11-1881983981382730,500827
2024-11-1581582880181946,400819
2024-11-1480681579881021,800810
2024-11-1379580678680619,900806
2024-11-1279780179179114,200791
2024-11-1179881078680055,500800
2024-11-0879479578479023,100790
2024-11-0777679876479837,600798
2024-11-0677477475876411,700764
2024-11-0574478672277153,900771
2024-11-0173774572773413,100734
2024-10-3172774571874557,600745
2024-10-30757757718718120,000718
2024-10-2974876474875719,000757
2024-10-2873174973174615,200746
2024-10-2575475972173027,200730
2024-10-2476776775375413,800754
2024-10-2377678076776815,600768
2024-10-227867867767767,200776
2024-10-217847907807857,900785
2024-10-1877581177577619,400776
2024-10-177857877777777,500777
2024-10-1678879278278811,200788
2024-10-1579880078878821,200788
2024-10-1179780379179713,200797
2024-10-1080380379080016,100800
2024-10-0981381380180323,200803
2024-10-088218218118139,500813
2024-10-0782682681782016,600820
2024-10-048188248178226,600822
2024-10-038108198108179,900817
2024-10-0281081580480811,500808
2024-10-018088158078137,200813
2024-09-308018187978009,500800
2024-09-2781382681181618,000816
2024-09-2681281880881815,300818
2024-09-2581681980681210,800812
2024-09-2481782680781518,200815
2024-09-2080981879981316,900813
2024-09-1979480779380717,700807
2024-09-187868007867946,800794
2024-09-177997997797909,700790
2024-09-1377979077879012,400790
2024-09-1278178877478112,400781
2024-09-1178879176276929,600769
2024-09-1078279978278810,100788
2024-09-0978679077577820,300778
2024-09-068048047897917,300791
2024-09-0579080478879511,000795
2024-09-0480580778578635,600786
2024-09-038118188118128,300812
2024-09-028178178098129,400812
2024-08-308168198108136,100813
2024-08-298158208118116,900811
2024-08-288058188048158,700815
2024-08-278028148028037,600803
2024-08-2680581079980226,600802
2024-08-238108108058056,300805
2024-08-228098128048059,000805
2024-08-218088158068078,100807
2024-08-2080882780581113,200811
2024-08-1981681880280352,700803
2024-08-1682382981482114,100821
2024-08-1582082381681815,600818
2024-08-148188228148217,400821
2024-08-1380082880081813,500818
2024-08-0979079477579116,000791
2024-08-0879980576476720,600767
2024-08-0772981072476537,800765
2024-08-0672079872078519,700785
2024-08-0582282267269879,900698
2024-08-0287787782282282,900822
2024-08-0190491488288326,300883
2024-07-3189691289290716,100907
2024-07-3093093089189174,100891
2024-07-2992393392192510,300925
2024-07-2691292191091411,200914
2024-07-2592693091091024,100910
2024-07-249389439289298,900929
2024-07-239349439349374,900937
2024-07-229389439279378,500937
2024-07-1993493692893212,200932
2024-07-1892794292193316,000933
2024-07-1792593592592726,900927
2024-07-1693093091792024,200920
2024-07-1291992490892320,500923
2024-07-1191692490591926,600919
2024-07-1091892090891320,300913
2024-07-0991991990791626,300916
2024-07-0892692691591716,200917
2024-07-059399399229286,400928
2024-07-049209329199327,900932
2024-07-0392592791591915,000919
2024-07-0292893091993014,300930
2024-07-0193093291792915,600929
2024-06-289379409279297,700929
2024-06-279469469369366,000936
2024-06-2694794793594511,000945
2024-06-2592695392694721,500947
2024-06-2491592691592611,300926
2024-06-2191292290191517,500915
2024-06-2090791289691247,300912
2024-06-1991291489590723,200907
2024-06-189179179109104,800910
2024-06-1791791890491116,300911
2024-06-1490892090891811,100918
2024-06-139179179089127,900912
2024-06-129189199149155,700915
2024-06-1192993091391617,800916
2024-06-109209299189238,600923
2024-06-079169209159181,900918
2024-06-0692692690891316,200913
2024-06-059369369269268,700926
2024-06-049389389359363,300936
2024-06-039359399359391,500939
2024-05-319319379319356,200935
2024-05-309249349249303,700930
2024-05-2993293792292632,700926
2024-05-289459459409412,400941
2024-05-279369469369452,500945
2024-05-249339369259325,400932
2024-05-239409409259339,500933
2024-05-229349379319338,100933
2024-05-219429439339338,500933
2024-05-209319459319379,900937
2024-05-1794094092092823,900928
2024-05-1696496493894351,200943
2024-05-1598398396296313,100963
2024-05-1497797796297218,600972
2024-05-1398898897697615,900976
2024-05-1098999098298611,300986
2024-05-099959959839869,300986
2024-05-0899299598298711,900987
2024-05-0799199598599220,700992
2024-05-029931,0009919936,300993
2024-05-0199799798399211,200992
2024-04-309841,0049841,00421,0001,004
2024-04-261,0081,00898198182,400981
2024-04-251,0151,0151,0031,00811,2001,008
2024-04-241,0071,0199991,01915,5001,019
2024-04-231,0101,0109911,00515,0001,005
2024-04-229951,0109951,01018,1001,010
2024-04-191,0001,00098398928,000989
2024-04-181,0061,0119981,00610,2001,006
2024-04-171,0101,01399699825,200998
2024-04-161,0201,0209971,00831,1001,008
2024-04-151,0221,0221,0111,02220,4001,022
2024-04-121,0311,0311,0211,02713,6001,027
2024-04-111,0191,0381,0191,02924,2001,029
2024-04-101,0221,0261,0121,02638,6001,026
2024-04-091,0301,0311,0121,02320,7001,023
2024-04-081,0311,0311,0131,02711,8001,027
2024-04-051,0271,0321,0211,02312,1001,023
2024-04-041,0311,0451,0261,03618,1001,036
2024-04-031,0101,0361,0081,03618,4001,036
2024-04-021,0311,0311,0051,01421,5001,014
2024-04-011,0631,0631,0251,0379,7001,037
2024-03-291,0481,0691,0461,05211,8001,052
2024-03-281,0651,0681,0451,04818,4001,048
2024-03-271,0701,0711,0581,07021,3001,070
2024-03-261,0561,0711,0501,05718,0001,057
2024-03-251,0811,0831,0521,05724,5001,057
2024-03-221,0501,0871,0501,08552,0001,085
2024-03-211,0551,0891,0551,08737,6001,087
2024-03-191,0431,0551,0401,05413,9001,054
2024-03-181,0441,0491,0391,04812,9001,048
2024-03-151,0461,0481,0381,03814,3001,038
2024-03-141,0251,0481,0251,04611,7001,046
2024-03-131,0361,0361,0201,02313,0001,023
2024-03-121,0301,0321,0161,03211,8001,032
2024-03-111,0291,0391,0121,01721,9001,017
2024-03-081,0331,0541,0331,04220,5001,042
2024-03-071,0381,0481,0351,0357,4001,035
2024-03-061,0451,0531,0361,04819,0001,048
2024-03-051,0291,0481,0291,04816,4001,048
2024-03-041,0391,0471,0281,03532,3001,035
2024-03-011,0441,0501,0381,03925,2001,039
2024-02-291,0451,0561,0401,04414,3001,044
2024-02-281,0401,0501,0401,04220,4001,042
2024-02-271,0471,0511,0381,04016,5001,040
2024-02-261,0411,0551,0311,05514,4001,055
2024-02-221,0311,0401,0241,03510,3001,035
2024-02-211,0421,0431,0241,02712,9001,027
2024-02-201,0391,0531,0381,05014,8001,050
2024-02-191,0481,0511,0401,04118,0001,041
2024-02-161,0361,0541,0321,04037,4001,040
2024-02-151,0441,0441,0261,03011,8001,030
2024-02-141,0371,0371,0201,03419,3001,034
2024-02-131,0281,0421,0231,04222,2001,042
2024-02-091,0221,0331,0191,02811,2001,028
2024-02-081,0211,0291,0201,02412,3001,024
2024-02-071,0341,0351,0231,02722,4001,027
2024-02-061,0341,0481,0301,03811,4001,038
2024-02-051,0351,0381,0261,03526,5001,035
2024-02-021,0251,0361,0251,0309,4001,030
2024-02-011,0261,0301,0211,02213,4001,022
2024-01-311,0171,0451,0171,02627,0001,026
2024-01-301,0591,0591,0151,01585,7001,015
2024-01-291,0441,0651,0361,05935,5001,059
2024-01-261,0511,0511,0271,04225,3001,042
2024-01-251,0201,0511,0201,04525,5001,045
2024-01-241,0361,0361,0201,02011,9001,020
2024-01-231,0291,0431,0271,03512,9001,035
2024-01-221,0441,0441,0231,0328,9001,032
2024-01-191,0211,0341,0001,03224,7001,032
2024-01-181,0011,0149989989,200998
2024-01-171,0131,02799799721,300997
2024-01-161,0171,0261,0121,01816,6001,018
2024-01-151,0341,0471,0151,02339,1001,023
2024-01-121,0401,0401,0151,03124,4001,031
2024-01-111,0411,0461,0391,04211,0001,042
2024-01-101,0401,0471,0281,03812,3001,038
2024-01-091,0271,0431,0221,04021,9001,040
2024-01-051,0351,0351,0091,02425,7001,024
2024-01-041,0001,0469911,04151,5001,041

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