！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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,050 | 1,050 | 1,042 | 1,042 | -7 | -0.7 | 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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,360 | 1,375 | 1,360 | 1,363 | -2 | -0.2 | 1,100 |
| 1/15 | 1,365 | 1,375 | 1,365 | 1,365 | -21 | -1.5 | 2,000 |
| 1/12 | 1,409 | 1,427 | 1,367 | 1,386 | -113 | -7.5 | 5,100 |
| 1/11 | 1,499 | 1,529 | 1,499 | 1,499 | +4 | +0.3 | 3,600 |
| 1/10 | 1,485 | 1,495 | 1,485 | 1,495 | -4 | -0.3 | 900 |
| 1/9 | 1,499 | 1,499 | 1,499 | 1,499 | +14 | +0.9 | 100 |
| 1/5 | 1,490 | 1,490 | 1,390 | 1,485 | 0 | 0.0 | 2,000 |
| 1/4 | 1,350 | 1,509 | 1,350 | 1,485 | +135 | +10.0 | 2,000 |
| 12/29 | 1,343 | 1,350 | 1,343 | 1,350 | +10 | +0.8 | 1,200 |
| 12/28 | 1,333 | 1,340 | 1,333 | 1,340 | +10 | +0.8 | 300 |
| 12/27 | 1,340 | 1,340 | 1,330 | 1,330 | -1 | -0.1 | 4,400 |
| 12/26 | 1,353 | 1,353 | 1,325 | 1,331 | -29 | -2.1 | 7,900 |
| 12/25 | 1,411 | 1,413 | 1,354 | 1,360 | -66 | -4.6 | 10,800 |
| 12/22 | 1,477 | 1,477 | 1,413 | 1,426 | -21 | -1.5 | 2,400 |
| 12/21 | 1,487 | 1,487 | 1,447 | 1,447 | -53 | -3.5 | 2,400 |
| 12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7 | 800 |
| 12/19 | 1,518 | 1,518 | 1,510 | 1,510 | -2 | -0.1 | 900 |
| 12/18 | 1,528 | 1,528 | 1,512 | 1,512 | -28 | -1.8 | 3,100 |
| 12/15 | 1,541 | 1,541 | 1,529 | 1,540 | -4 | -0.3 | 400 |
| 12/14 | 1,552 | 1,552 | 1,544 | 1,544 | -16 | -1.0 | 300 |
| 12/13 | 1,560 | 1,560 | 1,560 | 1,560 | 0 | 0.0 | 1,100 |
| 12/12 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1 | 800 |
| 12/11 | 1,544 | 1,575 | 1,544 | 1,561 | -47 | -2.9 | 4,100 |
| 12/8 | 1,608 | 1,608 | 1,608 | 1,608 | +10 | +0.6 | 100 |
| 12/7 | 1,608 | 1,608 | 1,598 | 1,598 | +15 | +1.0 | 600 |
| 12/6 | 1,598 | 1,598 | 1,583 | 1,583 | -12 | -0.8 | 1,000 |
| 12/5 | 1,583 | 1,595 | 1,583 | 1,595 | +12 | +0.8 | 2,100 |
| 12/4 | 1,584 | 1,600 | 1,583 | 1,583 | -12 | -0.8 | 800 |
| 12/1 | 1,608 | 1,608 | 1,587 | 1,595 | 0 | 0.0 | 500 |
| 11/30 | 1,609 | 1,609 | 1,595 | 1,595 | +5 | +0.3 | 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
