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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,007 | 1,019 | 999 | 1,019 | 15,500 | 1,019 |
| 2024-04-23 | 1,010 | 1,010 | 991 | 1,005 | 15,000 | 1,005 |
| 2024-04-22 | 995 | 1,010 | 995 | 1,010 | 18,100 | 1,010 |
| 2024-04-19 | 1,000 | 1,000 | 983 | 989 | 28,000 | 989 |
| 2024-04-18 | 1,006 | 1,011 | 998 | 1,006 | 10,200 | 1,006 |
| 2024-04-17 | 1,010 | 1,013 | 996 | 998 | 25,200 | 998 |
| 2024-04-16 | 1,020 | 1,020 | 997 | 1,008 | 31,100 | 1,008 |
| 2024-04-15 | 1,022 | 1,022 | 1,011 | 1,022 | 20,400 | 1,022 |
| 2024-04-12 | 1,031 | 1,031 | 1,021 | 1,027 | 13,600 | 1,027 |
| 2024-04-11 | 1,019 | 1,038 | 1,019 | 1,029 | 24,200 | 1,029 |
| 2024-04-10 | 1,022 | 1,026 | 1,012 | 1,026 | 38,600 | 1,026 |
| 2024-04-09 | 1,030 | 1,031 | 1,012 | 1,023 | 20,700 | 1,023 |
| 2024-04-08 | 1,031 | 1,031 | 1,013 | 1,027 | 11,800 | 1,027 |
| 2024-04-05 | 1,027 | 1,032 | 1,021 | 1,023 | 12,100 | 1,023 |
| 2024-04-04 | 1,031 | 1,045 | 1,026 | 1,036 | 18,100 | 1,036 |
| 2024-04-03 | 1,010 | 1,036 | 1,008 | 1,036 | 18,400 | 1,036 |
| 2024-04-02 | 1,031 | 1,031 | 1,005 | 1,014 | 21,500 | 1,014 |
| 2024-04-01 | 1,063 | 1,063 | 1,025 | 1,037 | 9,700 | 1,037 |
| 2024-03-29 | 1,048 | 1,069 | 1,046 | 1,052 | 11,800 | 1,052 |
| 2024-03-28 | 1,065 | 1,068 | 1,045 | 1,048 | 18,400 | 1,048 |
| 2024-03-27 | 1,070 | 1,071 | 1,058 | 1,070 | 21,300 | 1,070 |
| 2024-03-26 | 1,056 | 1,071 | 1,050 | 1,057 | 18,000 | 1,057 |
| 2024-03-25 | 1,081 | 1,083 | 1,052 | 1,057 | 24,500 | 1,057 |
| 2024-03-22 | 1,050 | 1,087 | 1,050 | 1,085 | 52,000 | 1,085 |
| 2024-03-21 | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 | 1,087 |
| 2024-03-19 | 1,043 | 1,055 | 1,040 | 1,054 | 13,900 | 1,054 |
| 2024-03-18 | 1,044 | 1,049 | 1,039 | 1,048 | 12,900 | 1,048 |
| 2024-03-15 | 1,046 | 1,048 | 1,038 | 1,038 | 14,300 | 1,038 |
| 2024-03-14 | 1,025 | 1,048 | 1,025 | 1,046 | 11,700 | 1,046 |
| 2024-03-13 | 1,036 | 1,036 | 1,020 | 1,023 | 13,000 | 1,023 |
| 2024-03-12 | 1,030 | 1,032 | 1,016 | 1,032 | 11,800 | 1,032 |
| 2024-03-11 | 1,029 | 1,039 | 1,012 | 1,017 | 21,900 | 1,017 |
| 2024-03-08 | 1,033 | 1,054 | 1,033 | 1,042 | 20,500 | 1,042 |
| 2024-03-07 | 1,038 | 1,048 | 1,035 | 1,035 | 7,400 | 1,035 |
| 2024-03-06 | 1,045 | 1,053 | 1,036 | 1,048 | 19,000 | 1,048 |
| 2024-03-05 | 1,029 | 1,048 | 1,029 | 1,048 | 16,400 | 1,048 |
| 2024-03-04 | 1,039 | 1,047 | 1,028 | 1,035 | 32,300 | 1,035 |
| 2024-03-01 | 1,044 | 1,050 | 1,038 | 1,039 | 25,200 | 1,039 |
| 2024-02-29 | 1,045 | 1,056 | 1,040 | 1,044 | 14,300 | 1,044 |
| 2024-02-28 | 1,040 | 1,050 | 1,040 | 1,042 | 20,400 | 1,042 |
| 2024-02-27 | 1,047 | 1,051 | 1,038 | 1,040 | 16,500 | 1,040 |
| 2024-02-26 | 1,041 | 1,055 | 1,031 | 1,055 | 14,400 | 1,055 |
| 2024-02-22 | 1,031 | 1,040 | 1,024 | 1,035 | 10,300 | 1,035 |
| 2024-02-21 | 1,042 | 1,043 | 1,024 | 1,027 | 12,900 | 1,027 |
| 2024-02-20 | 1,039 | 1,053 | 1,038 | 1,050 | 14,800 | 1,050 |
| 2024-02-19 | 1,048 | 1,051 | 1,040 | 1,041 | 18,000 | 1,041 |
| 2024-02-16 | 1,036 | 1,054 | 1,032 | 1,040 | 37,400 | 1,040 |
| 2024-02-15 | 1,044 | 1,044 | 1,026 | 1,030 | 11,800 | 1,030 |
| 2024-02-14 | 1,037 | 1,037 | 1,020 | 1,034 | 19,300 | 1,034 |
| 2024-02-13 | 1,028 | 1,042 | 1,023 | 1,042 | 22,200 | 1,042 |
| 2024-02-09 | 1,022 | 1,033 | 1,019 | 1,028 | 11,200 | 1,028 |
| 2024-02-08 | 1,021 | 1,029 | 1,020 | 1,024 | 12,300 | 1,024 |
| 2024-02-07 | 1,034 | 1,035 | 1,023 | 1,027 | 22,400 | 1,027 |
| 2024-02-06 | 1,034 | 1,048 | 1,030 | 1,038 | 11,400 | 1,038 |
| 2024-02-05 | 1,035 | 1,038 | 1,026 | 1,035 | 26,500 | 1,035 |
| 2024-02-02 | 1,025 | 1,036 | 1,025 | 1,030 | 9,400 | 1,030 |
| 2024-02-01 | 1,026 | 1,030 | 1,021 | 1,022 | 13,400 | 1,022 |
| 2024-01-31 | 1,017 | 1,045 | 1,017 | 1,026 | 27,000 | 1,026 |
| 2024-01-30 | 1,059 | 1,059 | 1,015 | 1,015 | 85,700 | 1,015 |
| 2024-01-29 | 1,044 | 1,065 | 1,036 | 1,059 | 35,500 | 1,059 |
| 2024-01-26 | 1,051 | 1,051 | 1,027 | 1,042 | 25,300 | 1,042 |
| 2024-01-25 | 1,020 | 1,051 | 1,020 | 1,045 | 25,500 | 1,045 |
| 2024-01-24 | 1,036 | 1,036 | 1,020 | 1,020 | 11,900 | 1,020 |
| 2024-01-23 | 1,029 | 1,043 | 1,027 | 1,035 | 12,900 | 1,035 |
| 2024-01-22 | 1,044 | 1,044 | 1,023 | 1,032 | 8,900 | 1,032 |
| 2024-01-19 | 1,021 | 1,034 | 1,000 | 1,032 | 24,700 | 1,032 |
| 2024-01-18 | 1,001 | 1,014 | 998 | 998 | 9,200 | 998 |
| 2024-01-17 | 1,013 | 1,027 | 997 | 997 | 21,300 | 997 |
| 2024-01-16 | 1,017 | 1,026 | 1,012 | 1,018 | 16,600 | 1,018 |
| 2024-01-15 | 1,034 | 1,047 | 1,015 | 1,023 | 39,100 | 1,023 |
| 2024-01-12 | 1,040 | 1,040 | 1,015 | 1,031 | 24,400 | 1,031 |
| 2024-01-11 | 1,041 | 1,046 | 1,039 | 1,042 | 11,000 | 1,042 |
| 2024-01-10 | 1,040 | 1,047 | 1,028 | 1,038 | 12,300 | 1,038 |
| 2024-01-09 | 1,027 | 1,043 | 1,022 | 1,040 | 21,900 | 1,040 |
| 2024-01-05 | 1,035 | 1,035 | 1,009 | 1,024 | 25,700 | 1,024 |
| 2024-01-04 | 1,000 | 1,046 | 991 | 1,041 | 51,500 | 1,041 |
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
