！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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,049 | 1,049 | 1,049 | 1,049 | 0 | 0.0 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,331 | 1,340 | 1,331 | 1,331 | 0 | 0.0 | 900 |
| 1/31 | 1,331 | 1,331 | 1,331 | 1,331 | +1 | +0.1 | 300 |
| 1/30 | 1,330 | 1,331 | 1,330 | 1,330 | -3 | -0.2 | 400 |
| 1/29 | 1,332 | 1,333 | 1,332 | 1,333 | -3 | -0.2 | 900 |
| 1/26 | 1,339 | 1,340 | 1,336 | 1,336 | -3 | -0.2 | 1,400 |
| 1/25 | 1,339 | 1,340 | 1,339 | 1,339 | 0 | 0.0 | 1,500 |
| 1/24 | 1,342 | 1,342 | 1,339 | 1,339 | -3 | -0.2 | 1,200 |
| 1/23 | 1,367 | 1,367 | 1,342 | 1,342 | -15 | -1.1 | 2,300 |
| 1/22 | 1,360 | 1,360 | 1,340 | 1,357 | -4 | -0.3 | 2,200 |
| 1/19 | 1,361 | 1,361 | 1,361 | 1,361 | 0 | 0.0 | 700 |
| 1/18 | 1,362 | 1,362 | 1,361 | 1,361 | -6 | -0.4 | 1,100 |
| 1/17 | 1,374 | 1,374 | 1,367 | 1,367 | +4 | +0.3 | 500 |
| 1/16 | 1,360 | 1,375 | 1,360 | 1,363 | -2 | -0.2 | 1,100 |
▶︎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
