KabuInsight

ウッドワン

7898
スタンダード/その他製品/WOOD ONE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,026.01,046.01,023.01,040.0-9.0-0.86%21,200
2026-03-121,059.01,065.01,038.01,049.0-7.0-0.66%7,400
2026-03-111,081.01,083.01,056.01,056.0-18.0-1.68%7,500
2026-03-101,059.01,074.01,046.01,074.0+29.0+2.78%5,300
2026-03-091,086.01,086.01,033.01,045.0-57.0-5.17%34,400
2026-03-061,081.01,103.01,073.01,102.0+17.0+1.57%10,500
2026-03-051,048.01,090.01,039.01,085.0+63.0+6.16%18,400
2026-03-041,063.01,063.01,004.01,022.0-53.0-4.93%51,600
2026-03-031,094.01,096.01,074.01,075.0-29.0-2.63%8,800
2026-03-021,082.01,109.01,070.01,104.0+24.0+2.22%18,300
2026-02-271,071.01,090.01,070.01,080.0+1.0+0.09%22,300
2026-02-261,085.01,087.01,070.01,079.0+3.0+0.28%13,800
2026-02-251,075.01,078.01,062.01,076.00.00.00%11,000
2026-02-241,093.01,093.01,073.01,076.0-17.0-1.56%10,100
2026-02-201,075.01,093.01,070.01,093.0-6.0-0.55%14,100
2026-02-191,108.01,111.01,061.01,099.0-9.0-0.81%38,800
2026-02-181,113.01,113.01,096.01,108.0+6.0+0.54%9,700
2026-02-171,100.01,104.01,091.01,102.0-3.0-0.27%7,900
2026-02-161,115.01,115.01,066.01,105.0-12.0-1.07%30,900
2026-02-131,069.01,120.01,056.01,117.0+46.0+4.30%43,600
2026-02-121,079.01,111.01,059.01,071.0+22.0+2.10%126,300
2026-02-101,024.01,050.0986.01,049.0+30.0+2.94%59,100
2026-02-091,030.01,030.01,004.01,019.0+5.0+0.49%6,400
2026-02-061,015.01,016.01,006.01,014.0+14.0+1.40%11,800
2026-02-05989.01,000.0980.01,000.0+20.0+2.04%9,400
2026-02-04976.0989.0976.0980.0+3.0+0.31%5,600
2026-02-03976.0984.0970.0977.0+5.0+0.51%3,900
2026-02-021,000.01,000.0972.0972.0-15.0-1.52%5,900
2026-01-30980.0987.0974.0987.0+7.0+0.71%4,000
2026-01-29990.0990.0969.0980.0-12.0-1.21%12,800
2026-01-28990.0997.0981.0992.0+2.0+0.20%10,600
2026-01-271,030.01,030.0983.0990.0-24.0-2.37%9,700
2026-01-261,029.01,029.01,011.01,014.0-25.0-2.41%7,400
2026-01-231,024.01,040.01,017.01,039.0+19.0+1.86%18,300
2026-01-221,009.01,025.01,009.01,020.0+14.0+1.39%7,800
2026-01-211,002.01,012.0996.01,006.00.00.00%12,800
2026-01-201,020.01,020.0996.01,006.0-15.0-1.47%12,500
2026-01-191,018.01,023.01,000.01,021.0+4.0+0.39%22,700
2026-01-161,020.01,030.01,006.01,017.0-7.0-0.68%15,500
2026-01-151,020.01,024.0995.01,024.0+9.0+0.89%17,500
2026-01-14997.01,020.0997.01,015.0+18.0+1.81%22,700
2026-01-13988.01,007.0987.0997.0+20.0+2.05%22,700
2026-01-09967.0984.0967.0977.0+8.0+0.83%15,400
2026-01-08968.0975.0967.0969.0-3.0-0.31%3,900
2026-01-07967.0972.0967.0972.0+6.0+0.62%4,900
2026-01-06966.0974.0950.0966.0-4.0-0.41%26,700
2026-01-05967.0981.0962.0970.0+7.0+0.73%38,700
2025-12-30962.0963.0951.0963.0+2.0+0.21%7,000
2025-12-29950.0969.0950.0961.0+24.0+2.56%22,000
2025-12-26948.0948.0930.0937.0-7.0-0.74%14,500
2025-12-25915.0944.0912.0944.0+37.0+4.08%19,200
2025-12-24906.0915.0893.0907.0+1.0+0.11%9,000
2025-12-23884.0906.0884.0906.0+22.0+2.49%9,600
2025-12-22885.0900.0884.0884.00.00.00%17,300
2025-12-19888.0891.0883.0884.0-4.0-0.45%5,900
2025-12-18895.0895.0887.0888.0-10.0-1.11%6,900
2025-12-17894.0900.0894.0898.0+4.0+0.45%5,400
2025-12-16904.0904.0894.0894.0-15.0-1.65%4,700
2025-12-15912.0912.0900.0909.0-3.0-0.33%15,500
2025-12-12908.0912.0898.0912.0+19.0+2.13%34,500
2025-12-11903.0905.0893.0893.0-8.0-0.89%4,600
2025-12-10902.0902.0893.0901.0+2.0+0.22%3,900
2025-12-09899.0899.0890.0899.0-2.0-0.22%4,900
2025-12-08905.0905.0899.0901.0+1.0+0.11%11,800
2025-12-05900.0900.0882.0900.00.00.00%20,600
2025-12-04904.0904.0890.0900.0-1.0-0.11%14,100
2025-12-03900.0902.0891.0901.0+2.0+0.22%8,500
2025-12-02910.0911.0897.0899.0-9.0-0.99%6,600
2025-12-01908.0908.0902.0908.0+5.0+0.55%3,500
2025-11-28898.0910.0898.0903.0+7.0+0.78%10,600
2025-11-27897.0897.0885.0896.0-1.0-0.11%7,400
2025-11-26885.0898.0885.0897.0+9.0+1.01%9,500
2025-11-25891.0893.0885.0888.0+5.0+0.57%10,500
2025-11-21879.0887.0879.0883.0-5.0-0.56%2,700
2025-11-20883.0888.0883.0888.0+6.0+0.68%5,100
2025-11-19875.0885.0875.0882.0+7.0+0.80%3,900
2025-11-18885.0887.0875.0875.0-14.0-1.57%7,100
2025-11-17893.0893.0882.0889.0-4.0-0.45%18,100
2025-11-14883.0893.0878.0893.0+8.0+0.90%17,300
2025-11-13884.0895.0884.0885.0+3.0+0.34%11,400
2025-11-12891.0900.0879.0882.0-13.0-1.45%23,200
2025-11-11896.0896.0885.0895.0-3.0-0.33%18,200
2025-11-10901.0914.0881.0898.0+37.0+4.30%57,700
2025-11-07863.0868.0860.0861.0-6.0-0.69%8,600
2025-11-06870.0873.0863.0867.0-3.0-0.34%14,300
2025-11-05867.0871.0856.0870.0+10.0+1.16%22,300
2025-11-04862.0871.0860.0860.0+1.0+0.12%15,000
2025-10-31872.0872.0853.0859.0-2.0-0.23%15,300
2025-10-30859.0870.0856.0861.0+2.0+0.23%4,900
2025-10-29869.0876.0859.0859.0-10.0-1.15%35,600
2025-10-28863.0880.0861.0869.0-1.0-0.11%19,200
2025-10-27868.0880.0861.0870.0+1.0+0.12%19,400
2025-10-24868.0879.0856.0869.0+2.0+0.23%19,900
2025-10-23845.0880.0845.0867.0+7.0+0.81%11,900
2025-10-22852.0860.0843.0860.0+8.0+0.94%5,200
2025-10-21846.0855.0846.0852.0+6.0+0.71%5,200
2025-10-20846.0849.0843.0846.0+4.0+0.48%2,900
2025-10-17846.0848.0839.0842.0-4.0-0.47%2,600
2025-10-16842.0852.0839.0846.0+1.0+0.12%13,800
2025-10-15846.0850.0836.0845.0+9.0+1.08%30,700
2025-10-14832.0836.0825.0836.0-9.0-1.07%13,100
2025-10-10870.0870.0839.0845.0-21.0-2.42%39,900
2025-10-09884.0884.0865.0866.0-16.0-1.81%16,100
2025-10-08868.0896.0860.0882.0+14.0+1.61%24,100
2025-10-07861.0870.0860.0868.0+12.0+1.40%12,700
2025-10-06861.0868.0850.0856.0-2.0-0.23%51,600
2025-10-03844.0861.0844.0858.0+10.0+1.18%21,500
2025-10-02855.0859.0845.0848.0-3.0-0.35%7,700
2025-10-01877.0877.0847.0851.0-29.0-3.30%21,100
2025-09-30891.0891.0876.0880.0-18.0-2.00%33,300
2025-09-29902.0903.0892.0898.0-5.0-0.55%5,400
2025-09-26902.0916.0902.0903.0-1.0-0.11%9,800
2025-09-25904.0911.0896.0904.0-1.0-0.11%9,400
2025-09-24892.0909.0891.0905.0+12.0+1.34%8,200
2025-09-22886.0893.0880.0893.0+15.0+1.71%11,700
2025-09-19893.0902.0878.0878.0-19.0-2.12%15,500
2025-09-18893.0899.0886.0897.0+3.0+0.34%4,500
2025-09-17905.0905.0893.0894.0-8.0-0.89%5,100
2025-09-16908.0908.0902.0902.0-5.0-0.55%10,700
2025-09-12906.0907.0895.0907.0——10,500

直近120営業日分を表示