1,621円
ウッドワンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 1,500.0 | 1,595.0 | 1,490.0 | 1,582.0 | 1,582.0 | 227,500 |
| 2021/04/21 | 1,435.0 | 1,471.0 | 1,355.0 | 1,447.0 | 1,447.0 | 160,100 |
| 2021/04/20 | 1,309.0 | 1,390.0 | 1,298.0 | 1,386.0 | 1,386.0 | 58,700 |
| 2021/04/19 | 1,281.0 | 1,340.0 | 1,281.0 | 1,298.0 | 1,298.0 | 23,000 |
| 2021/04/16 | 1,338.0 | 1,338.0 | 1,287.0 | 1,287.0 | 1,287.0 | 8,600 |
| 2021/04/15 | 1,334.0 | 1,339.0 | 1,311.0 | 1,339.0 | 1,339.0 | 14,600 |
| 2021/04/14 | 1,317.0 | 1,345.0 | 1,291.0 | 1,340.0 | 1,340.0 | 32,500 |
| 2021/04/13 | 1,281.0 | 1,338.0 | 1,281.0 | 1,317.0 | 1,317.0 | 19,800 |
| 2021/04/12 | 1,263.0 | 1,395.0 | 1,263.0 | 1,291.0 | 1,291.0 | 114,800 |
| 2021/04/09 | 1,234.0 | 1,246.0 | 1,225.0 | 1,240.0 | 1,240.0 | 5,900 |
| 2021/04/08 | 1,204.0 | 1,248.0 | 1,204.0 | 1,219.0 | 1,219.0 | 17,500 |
| 2021/04/07 | 1,154.0 | 1,197.0 | 1,154.0 | 1,197.0 | 1,197.0 | 9,000 |
| 2021/04/06 | 1,183.0 | 1,194.0 | 1,153.0 | 1,153.0 | 1,153.0 | 7,400 |
| 2021/04/05 | 1,208.0 | 1,210.0 | 1,175.0 | 1,183.0 | 1,183.0 | 7,300 |
| 2021/04/02 | 1,198.0 | 1,201.0 | 1,168.0 | 1,187.0 | 1,187.0 | 11,400 |
| 2021/04/01 | 1,260.0 | 1,260.0 | 1,180.0 | 1,198.0 | 1,198.0 | 27,500 |
| 2021/03/31 | 1,287.0 | 1,300.0 | 1,227.0 | 1,271.0 | 1,271.0 | 15,100 |
| 2021/03/30 | 1,251.0 | 1,319.0 | 1,251.0 | 1,292.0 | 1,292.0 | 14,600 |
| 2021/03/29 | 1,219.0 | 1,274.0 | 1,211.0 | 1,274.0 | 1,274.0 | 12,700 |
| 2021/03/26 | 1,199.0 | 1,208.0 | 1,190.0 | 1,208.0 | 1,208.0 | 7,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ウッドワンの取引履歴を振り返りませんか？
ウッドワンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
