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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,270 (23/05/08) | 1,202 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529 (24/01/11) | 1,202 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,332 | 1,333 | 1,332 | 1,333 | 0 | 0.0 | 1,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,307 | 1,347 | 1,285 | 1,333 | +32 | +2.5 | 7,100 |
| 24/03 | 1,290 | 1,330 | 1,250 | 1,301 | +16 | +1.3 | 14,000 |
| 24/02 | 1,331 | 1,340 | 1,202 | 1,285 | -46 | -3.5 | 28,300 |
| 24/01 | 1,350 | 1,529 | 1,330 | 1,331 | -19 | -1.4 | 29,300 |
| 23/12 | 1,608 | 1,608 | 1,325 | 1,350 | -245 | -15.4 | 46,000 |
| 23/11 | 1,606 | 1,621 | 1,576 | 1,595 | -11 | -0.7 | 12,700 |
| 23/10 | 1,690 | 1,720 | 1,605 | 1,606 | -83 | -4.9 | 12,400 |
| 23/09 | 1,761 | 1,800 | 1,686 | 1,689 | -110 | -6.1 | 16,000 |
| 23/08 | 1,820 | 1,827 | 1,600 | 1,799 | -22 | -1.2 | 33,000 |
| 23/07 | 2,110 | 2,180 | 1,787 | 1,821 | -251 | -12.1 | 48,800 |
| 23/06 | 2,041 | 2,135 | 1,932 | 2,072 | +22 | +1.1 | 18,000 |
| 23/05 | 2,140 | 2,300 | 2,050 | 2,050 | -80 | -3.8 | 42,500 |
| 23/04 | 1,973 | 2,130 | 1,973 | 2,130 | +150 | +7.6 | 33,800 |
| 23/03 | 2,064 | 2,086 | 1,832 | 1,980 | -120 | -5.7 | 15,400 |
| 23/02 | 2,148 | 2,148 | 2,045 | 2,100 | -48 | -2.2 | 15,000 |
| 23/01 | 2,275 | 2,382 | 1,859 | 2,148 | -125 | -5.5 | 66,600 |
| 22/12 | 2,680 | 2,690 | 2,240 | 2,273 | -398 | -14.9 | 67,200 |
| 22/11 | 2,710 | 2,737 | 2,600 | 2,671 | +11 | +0.4 | 29,500 |
| 22/10 | 2,870 | 2,967 | 2,640 | 2,660 | -210 | -7.3 | 37,300 |
| 22/09 | 3,060 | 3,100 | 2,870 | 2,870 | -225 | -7.3 | 26,900 |
| 22/08 | 3,090 | 3,185 | 3,030 | 3,095 | +5 | +0.2 | 25,800 |
| 22/07 | 3,205 | 3,255 | 3,010 | 3,090 | -110 | -3.4 | 40,300 |
| 22/06 | 3,510 | 3,510 | 3,000 | 3,200 | -320 | -9.1 | 54,600 |
| 22/05 | 3,660 | 4,040 | 3,410 | 3,520 | -100 | -2.8 | 156,500 |
| 22/04 | 3,840 | 4,010 | 3,500 | 3,620 | -120 | -3.2 | 85,400 |
| 22/03 | 3,560 | 3,745 | 3,330 | 3,740 | +200 | +5.7 | 33,600 |
| 22/02 | 3,765 | 3,840 | 3,370 | 3,540 | -155 | -4.2 | 22,000 |
| 22/01 | 3,800 | 4,075 | 3,480 | 3,695 | -65 | -1.7 | 92,800 |
| 21/12 | 3,565 | 3,845 | 3,450 | 3,760 | +205 | +5.8 | 32,500 |
| 21/11 | 3,780 | 4,115 | 3,530 | 3,555 | -200 | -5.3 | 45,600 |
▶︎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