！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) | 973 (24/12/25) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,529 (24/01/11) | 973 (24/12/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,012 | 1,012 | 1,012 | 1,012 | -3 | -0.3 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,167 | 1,169 | 1,161 | 1,166 | -2 | -0.2 | 1,300 |
| 5/22 | 1,187 | 1,187 | 1,168 | 1,168 | -12 | -1.0 | 900 |
| 5/21 | 1,188 | 1,193 | 1,180 | 1,180 | -8 | -0.7 | 1,200 |
| 5/20 | 1,200 | 1,203 | 1,187 | 1,188 | -15 | -1.3 | 1,400 |
| 5/17 | 1,228 | 1,228 | 1,203 | 1,203 | -19 | -1.6 | 1,600 |
| 5/16 | 1,250 | 1,250 | 1,222 | 1,222 | +6 | +0.5 | 1,300 |
| 5/15 | 1,314 | 1,314 | 1,216 | 1,216 | -99 | -7.5 | 3,000 |
| 5/14 | 1,315 | 1,315 | 1,315 | 1,315 | 0 | 0.0 | 100 |
| 5/13 | 1,315 | 1,315 | 1,315 | 1,315 | ー | ー | 400 |
| 5/10 | ー | ー | ー | 1,320 | ー | ー | 0 |
| 5/9 | 1,316 | 1,329 | 1,316 | 1,320 | -10 | -0.8 | 300 |
| 5/8 | 1,330 | 1,330 | 1,330 | 1,330 | +24 | +1.8 | 100 |
| 5/7 | 1,330 | 1,330 | 1,306 | 1,306 | -27 | -2.0 | 300 |
| 5/2 | 1,332 | 1,333 | 1,332 | 1,333 | +1 | +0.1 | 500 |
| 5/1 | 1,332 | 1,332 | 1,332 | 1,332 | -1 | -0.1 | 100 |
| 4/30 | 1,347 | 1,347 | 1,333 | 1,333 | -1 | -0.1 | 300 |
| 4/26 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1 | 700 |
| 4/25 | 1,314 | 1,320 | 1,314 | 1,320 | +8 | +0.6 | 300 |
| 4/24 | 1,312 | 1,312 | 1,312 | 1,312 | 0 | 0.0 | 100 |
| 4/23 | 1,313 | 1,324 | 1,312 | 1,312 | -13 | -1.0 | 800 |
| 4/22 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4 | 100 |
| 4/19 | 1,320 | 1,320 | 1,308 | 1,320 | 0 | 0.0 | 500 |
| 4/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0 | 0.0 | 300 |
| 4/17 | 1,317 | 1,320 | 1,317 | 1,320 | -13 | -1.0 | 200 |
| 4/16 | 1,333 | 1,333 | 1,333 | 1,333 | +3 | +0.2 | 100 |
| 4/15 | 1,301 | 1,334 | 1,301 | 1,330 | -5 | -0.4 | 700 |
| 4/12 | 1,335 | 1,335 | 1,335 | 1,335 | 0 | 0.0 | 200 |
| 4/11 | 1,340 | 1,340 | 1,309 | 1,335 | +25 | +1.9 | 900 |
| 4/10 | 1,291 | 1,320 | 1,285 | 1,310 | -2 | -0.2 | 900 |
| 4/9 | 1,312 | 1,312 | 1,312 | 1,312 | 0 | 0.0 | 100 |
▶︎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
