！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,049 | 1,049 | 1,049 | 1,049 | +30 | +2.9 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/8 | 1,286 | 1,312 | 1,286 | 1,312 | -3 | -0.2 | 200 |
| 4/5 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1 | 100 |
| 4/4 | 1,286 | 1,316 | 1,286 | 1,316 | +9 | +0.7 | 400 |
| 4/3 | 1,307 | 1,307 | 1,307 | 1,307 | ー | ー | 100 |
| 4/2 | ー | ー | ー | 1,307 | ー | ー | 0 |
| 4/1 | 1,307 | 1,307 | 1,307 | 1,307 | +6 | +0.5 | 100 |
| 3/29 | 1,301 | 1,301 | 1,301 | 1,301 | -15 | -1.1 | 100 |
| 3/28 | 1,330 | 1,330 | 1,316 | 1,316 | +16 | +1.2 | 300 |
| 3/27 | 1,300 | 1,300 | 1,300 | 1,300 | +17 | +1.3 | 400 |
| 3/26 | 1,300 | 1,300 | 1,283 | 1,283 | -17 | -1.3 | 500 |
| 3/25 | 1,295 | 1,326 | 1,271 | 1,300 | +10 | +0.8 | 3,300 |
| 3/22 | 1,268 | 1,290 | 1,268 | 1,290 | +10 | +0.8 | 1,200 |
| 3/21 | 1,257 | 1,289 | 1,257 | 1,280 | +23 | +1.8 | 700 |
| 3/19 | 1,275 | 1,286 | 1,256 | 1,257 | -31 | -2.4 | 500 |
| 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 |
▶︎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
