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 |
|---|---|
| 2,180 (23/07/14) | 1,154 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529 (24/01/11) | 1,154 (24/05/30) |
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 | 1,151 | 1,178 | -155 | -11.6 | 18,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,924 | 3,140 | 2,500 | 2,554 | -340 | -11.8 | 52,300 |
| 19/04 | 3,090 | 3,130 | 2,771 | 2,894 | -196 | -6.3 | 59,700 |
| 19/03 | 3,100 | 3,135 | 2,865 | 3,090 | +30 | +1.0 | 21,000 |
| 19/02 | 3,025 | 3,080 | 2,975 | 3,060 | +5 | +0.2 | 8,200 |
| 19/01 | 2,914 | 3,130 | 2,870 | 3,055 | +189 | +6.6 | 19,000 |
| 18/12 | 3,000 | 3,090 | 2,555 | 2,866 | -234 | -7.6 | 19,200 |
| 18/11 | 2,920 | 3,165 | 2,814 | 3,100 | +180 | +6.2 | 12,800 |
| 18/10 | 3,715 | 3,800 | 2,816 | 2,920 | -775 | -21.0 | 52,400 |
| 18/09 | 3,595 | 3,695 | 3,400 | 3,695 | +150 | +4.2 | 19,700 |
| 18/08 | 3,625 | 3,680 | 3,335 | 3,545 | -50 | -1.4 | 27,200 |
| 18/07 | 3,000 | 3,950 | 2,952 | 3,595 | +590 | +19.6 | 125,200 |
| 18/06 | 3,485 | 3,520 | 2,972 | 3,005 | -550 | -15.5 | 24,900 |
| 18/05 | 3,700 | 4,010 | 3,350 | 3,555 | -245 | -6.5 | 90,200 |
| 18/04 | 3,180 | 4,000 | 3,030 | 3,800 | +630 | +19.9 | 85,200 |
| 18/03 | 2,785 | 3,170 | 2,708 | 3,170 | +390 | +14.0 | 36,800 |
| 18/02 | 3,070 | 3,090 | 2,699 | 2,780 | -270 | -8.9 | 41,500 |
| 18/01 | 3,335 | 3,490 | 2,960 | 3,050 | -285 | -8.6 | 72,900 |
| 17/12 | 2,900 | 3,405 | 2,755 | 3,335 | +475 | +16.6 | 42,300 |
| 17/11 | 2,789 | 2,890 | 2,662 | 2,860 | +88 | +3.2 | 27,000 |
| 17/10 | 2,530 | 2,830 | 2,527 | 2,772 | +242 | +9.6 | 83,100 |
| 17/09 | 2,494 | 2,597 | 2,475 | 2,530 | +36 | +1.4 | 33,900 |
| 17/08 | 2,519 | 2,545 | 2,470 | 2,494 | -8 | -0.3 | 36,100 |
| 17/07 | 2,066 | 2,748 | 2,056 | 2,502 | +446 | +21.7 | 173,600 |
| 17/06 | 2,029 | 2,101 | 1,990 | 2,056 | +27 | +1.3 | 22,800 |
| 17/05 | 2,079 | 2,138 | 1,950 | 2,029 | -41 | -2.0 | 45,100 |
| 17/04 | 2,223 | 2,223 | 1,921 | 2,070 | -249 | -10.7 | 47,700 |
| 17/03 | 2,102 | 2,350 | 2,085 | 2,319 | +167 | +7.8 | 49,200 |
| 17/02 | 2,070 | 2,200 | 2,030 | 2,152 | +77 | +3.7 | 41,200 |
| 17/01 | 1,679 | 2,259 | 1,651 | 2,075 | +396 | +23.6 | 85,000 |
| 16/12 | 1,589 | 1,679 | 1,555 | 1,679 | +104 | +6.6 | 17,400 |
▶︎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