8886東証S信用
業種 不動産業
ウッドフレンズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,270 (23/05/08) | 1,202 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529 (24/01/11) | 1,202 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,332 | 1,333 | 1,332 | 1,333 | +1 | +0.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,260 | 1,288 | 1,260 | 1,288 | +38 | +3.0 | 700 |
| 3/15 | 1,260 | 1,261 | 1,250 | 1,250 | -10 | -0.8 | 500 |
| 3/14 | 1,260 | 1,260 | 1,260 | 1,260 | -1 | -0.1 | 200 |
| 3/13 | 1,279 | 1,279 | 1,261 | 1,261 | -21 | -1.6 | 1,200 |
| 3/12 | 1,282 | 1,282 | 1,282 | 1,282 | 0 | 0.0 | 200 |
| 3/11 | 1,251 | 1,298 | 1,251 | 1,282 | +31 | +2.5 | 900 |
| 3/8 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5 | 300 |
| 3/7 | 1,303 | 1,303 | 1,270 | 1,270 | -16 | -1.2 | 600 |
| 3/6 | 1,285 | 1,286 | 1,285 | 1,286 | +31 | +2.5 | 500 |
| 3/5 | 1,273 | 1,273 | 1,255 | 1,255 | -18 | -1.4 | 300 |
| 3/4 | 1,285 | 1,285 | 1,251 | 1,273 | -12 | -0.9 | 800 |
| 3/1 | 1,290 | 1,290 | 1,285 | 1,285 | 0 | 0.0 | 800 |
| 2/29 | 1,276 | 1,306 | 1,276 | 1,285 | +9 | +0.7 | 400 |
| 2/28 | 1,276 | 1,277 | 1,276 | 1,276 | +26 | +2.1 | 600 |
| 2/27 | 1,248 | 1,250 | 1,248 | 1,250 | +2 | +0.2 | 200 |
| 2/26 | 1,256 | 1,260 | 1,248 | 1,248 | +3 | +0.2 | 1,300 |
| 2/22 | 1,240 | 1,258 | 1,240 | 1,245 | +5 | +0.4 | 1,500 |
| 2/21 | 1,225 | 1,240 | 1,225 | 1,240 | +20 | +1.6 | 600 |
| 2/20 | 1,217 | 1,223 | 1,217 | 1,220 | +3 | +0.3 | 800 |
| 2/19 | 1,217 | 1,217 | 1,217 | 1,217 | 0 | 0.0 | 300 |
| 2/16 | 1,203 | 1,230 | 1,203 | 1,217 | +15 | +1.3 | 9,200 |
| 2/15 | 1,265 | 1,268 | 1,202 | 1,202 | -87 | -6.8 | 3,700 |
| 2/14 | 1,294 | 1,294 | 1,289 | 1,289 | -11 | -0.9 | 800 |
| 2/13 | 1,302 | 1,302 | 1,300 | 1,300 | 0 | 0.0 | 300 |
| 2/9 | 1,312 | 1,312 | 1,300 | 1,300 | -12 | -0.9 | 2,500 |
| 2/8 | 1,331 | 1,331 | 1,312 | 1,312 | -19 | -1.4 | 800 |
| 2/7 | 1,336 | 1,340 | 1,331 | 1,331 | +5 | +0.4 | 500 |
| 2/6 | 1,321 | 1,326 | 1,321 | 1,326 | +5 | +0.4 | 300 |
| 2/5 | 1,340 | 1,340 | 1,321 | 1,321 | -2 | -0.2 | 1,900 |
| 2/2 | 1,331 | 1,331 | 1,322 | 1,323 | -8 | -0.6 | 1,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて