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 |
|---|---|
| 2,207 (23/05/22) | 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 | 1,203 | 1,203 | -130 | -9.8 | 9,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,550 | 4,150 | 3,225 | 3,755 | +205 | +5.8 | 99,000 |
| 21/09 | 2,975 | 3,600 | 2,965 | 3,550 | +565 | +18.9 | 103,500 |
| 21/08 | 3,335 | 3,410 | 2,900 | 2,985 | -460 | -13.4 | 61,300 |
| 21/07 | 2,490 | 4,195 | 2,440 | 3,445 | +976 | +39.5 | 217,000 |
| 21/06 | 2,252 | 2,632 | 2,156 | 2,469 | +267 | +12.1 | 54,400 |
| 21/05 | 2,700 | 2,749 | 2,170 | 2,202 | -497 | -18.4 | 41,400 |
| 21/04 | 2,600 | 2,798 | 2,555 | 2,699 | +100 | +3.9 | 34,600 |
| 21/03 | 2,490 | 2,600 | 2,400 | 2,599 | +88 | +3.5 | 13,800 |
| 21/02 | 2,199 | 2,547 | 2,186 | 2,511 | +323 | +14.8 | 12,300 |
| 21/01 | 2,056 | 2,198 | 2,054 | 2,188 | +118 | +5.7 | 12,300 |
| 20/12 | 2,160 | 2,179 | 2,050 | 2,070 | -90 | -4.2 | 7,100 |
| 20/11 | 2,130 | 2,189 | 2,047 | 2,160 | +20 | +0.9 | 18,700 |
| 20/10 | 2,155 | 2,387 | 1,958 | 2,140 | -15 | -0.7 | 34,900 |
| 20/09 | 2,064 | 2,179 | 2,061 | 2,155 | +72 | +3.5 | 10,500 |
| 20/08 | 1,992 | 2,125 | 1,882 | 2,083 | +112 | +5.7 | 19,500 |
| 20/07 | 1,507 | 2,612 | 1,407 | 1,971 | +465 | +30.9 | 102,100 |
| 20/06 | 1,694 | 1,799 | 1,490 | 1,506 | -187 | -11.1 | 27,500 |
| 20/05 | 1,660 | 1,927 | 1,660 | 1,693 | +23 | +1.4 | 30,600 |
| 20/04 | 1,640 | 2,059 | 1,580 | 1,670 | -130 | -7.2 | 36,800 |
| 20/03 | 2,380 | 2,380 | 1,556 | 1,800 | -596 | -24.9 | 33,000 |
| 20/02 | 2,571 | 2,717 | 2,367 | 2,396 | -222 | -8.5 | 10,000 |
| 20/01 | 2,680 | 2,701 | 2,567 | 2,618 | +88 | +3.5 | 15,400 |
| 19/12 | 2,414 | 2,600 | 2,350 | 2,530 | +71 | +2.9 | 15,900 |
| 19/11 | 2,272 | 2,490 | 2,203 | 2,459 | +209 | +9.3 | 12,500 |
| 19/10 | 2,174 | 2,319 | 2,159 | 2,250 | +50 | +2.3 | 9,400 |
| 19/09 | 2,120 | 2,222 | 2,103 | 2,200 | +80 | +3.8 | 10,300 |
| 19/08 | 2,292 | 2,306 | 2,096 | 2,120 | -165 | -7.2 | 14,500 |
| 19/07 | 2,268 | 2,340 | 2,258 | 2,285 | +5 | +0.2 | 24,600 |
| 19/06 | 2,551 | 2,551 | 2,222 | 2,280 | -274 | -10.7 | 19,100 |
| 19/05 | 2,924 | 3,140 | 2,500 | 2,554 | -340 | -11.8 | 52,300 |
▶︎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