！決算発表予定日 2025/01/10
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,529 (24/01/11) | 1,025 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529 (24/01/11) | 1,025 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,068 | 1,068 | 1,045 | 1,045 | -23 | -2.2 | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,089 | 1,140 | 1,025 | 1,049 | -50 | -4.6 | 3,300 |
| 8/5 | 1,190 | 1,190 | 1,066 | 1,099 | -114 | -9.4 | 1,700 |
| 8/2 | 1,278 | 1,278 | 1,205 | 1,213 | -87 | -6.7 | 1,400 |
| 8/1 | 1,302 | 1,302 | 1,300 | 1,300 | ー | ー | 800 |
| 7/31 | ー | ー | ー | 1,332 | ー | ー | 0 |
| 7/30 | ー | ー | ー | 1,332 | ー | ー | 0 |
| 7/29 | 1,334 | 1,334 | 1,332 | 1,332 | +27 | +2.1 | 200 |
| 7/26 | 1,328 | 1,328 | 1,305 | 1,305 | -53 | -3.9 | 500 |
| 7/25 | 1,358 | 1,358 | 1,358 | 1,358 | +30 | +2.3 | 100 |
| 7/24 | 1,330 | 1,330 | 1,328 | 1,328 | -16 | -1.2 | 200 |
| 7/23 | 1,344 | 1,344 | 1,344 | 1,344 | -6 | -0.4 | 100 |
| 7/22 | 1,336 | 1,350 | 1,336 | 1,350 | +14 | +1.1 | 300 |
| 7/19 | 1,296 | 1,366 | 1,296 | 1,336 | +41 | +3.2 | 3,000 |
| 7/18 | 1,325 | 1,325 | 1,295 | 1,295 | +7 | +0.5 | 1,100 |
| 7/17 | 1,280 | 1,288 | 1,280 | 1,288 | 0 | 0.0 | 700 |
| 7/16 | 1,288 | 1,288 | 1,258 | 1,288 | -31 | -2.4 | 400 |
| 7/12 | 1,199 | 1,319 | 1,199 | 1,319 | -8 | -0.6 | 6,500 |
| 7/11 | 1,341 | 1,349 | 1,327 | 1,327 | -2 | -0.2 | 2,100 |
| 7/10 | 1,326 | 1,329 | 1,301 | 1,329 | 0 | 0.0 | 1,500 |
| 7/9 | 1,330 | 1,330 | 1,316 | 1,329 | +14 | +1.1 | 900 |
| 7/8 | 1,288 | 1,318 | 1,288 | 1,315 | +34 | +2.7 | 500 |
| 7/5 | 1,328 | 1,328 | 1,281 | 1,281 | -19 | -1.5 | 400 |
| 7/4 | 1,269 | 1,333 | 1,269 | 1,300 | +40 | +3.2 | 2,200 |
| 7/3 | 1,250 | 1,260 | 1,250 | 1,260 | +25 | +2.0 | 900 |
| 7/2 | 1,235 | 1,235 | 1,235 | 1,235 | -15 | -1.2 | 400 |
| 7/1 | 1,241 | 1,251 | 1,223 | 1,250 | -21 | -1.7 | 1,000 |
| 6/28 | 1,266 | 1,288 | 1,266 | 1,271 | +5 | +0.4 | 400 |
| 6/27 | 1,254 | 1,286 | 1,254 | 1,266 | +1 | +0.1 | 600 |
| 6/26 | 1,244 | 1,265 | 1,244 | 1,265 | +35 | +2.9 | 1,000 |
| 6/25 | 1,230 | 1,230 | 1,212 | 1,230 | +30 | +2.5 | 1,200 |
▶︎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
