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 |
|---|---|
| 1,609 (23/11/30) | 1,025 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,529 (24/01/11) | 1,025 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,157 | 1,171 | 1,141 | 1,166 | +6 | +0.5 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,130 | 1,168 | 1,090 | 1,160 | +32 | +2.8 | 11,700 |
| 11/15 | 1,150 | 1,150 | 1,126 | 1,128 | -37 | -3.2 | 500 |
| 11/8 | 1,139 | 1,166 | 1,139 | 1,165 | +27 | +2.4 | 2,100 |
| 11/1 | 1,154 | 1,154 | 1,116 | 1,138 | -16 | -1.4 | 2,600 |
| 10/25 | 1,149 | 1,164 | 1,126 | 1,154 | +6 | +0.5 | 2,400 |
| 10/18 | 1,170 | 1,170 | 1,109 | 1,148 | -74 | -6.1 | 3,800 |
| 10/11 | 1,174 | 1,222 | 1,174 | 1,222 | +45 | +3.8 | 2,300 |
| 10/4 | 1,170 | 1,177 | 1,140 | 1,177 | -23 | -1.9 | 2,400 |
| 9/27 | 1,188 | 1,200 | 1,188 | 1,200 | +12 | +1.0 | 1,900 |
| 9/20 | 1,189 | 1,189 | 1,188 | 1,188 | +9 | +0.8 | 600 |
| 9/13 | 1,190 | 1,190 | 1,155 | 1,179 | -12 | -1.0 | 1,300 |
| 9/6 | 1,173 | 1,199 | 1,173 | 1,191 | +18 | +1.5 | 2,100 |
| 8/30 | 1,179 | 1,181 | 1,149 | 1,173 | -6 | -0.5 | 3,700 |
| 8/23 | 1,150 | 1,179 | 1,131 | 1,179 | +29 | +2.5 | 2,000 |
| 8/16 | 1,108 | 1,152 | 1,066 | 1,150 | +40 | +3.6 | 2,100 |
| 8/9 | 1,190 | 1,190 | 1,025 | 1,110 | -103 | -8.5 | 7,500 |
| 8/2 | 1,334 | 1,334 | 1,205 | 1,213 | -92 | -7.1 | 2,400 |
| 7/26 | 1,336 | 1,358 | 1,305 | 1,305 | -31 | -2.3 | 1,200 |
| 7/19 | 1,288 | 1,366 | 1,258 | 1,336 | +17 | +1.3 | 5,200 |
| 7/12 | 1,288 | 1,349 | 1,199 | 1,319 | +38 | +3.0 | 11,500 |
| 7/5 | 1,241 | 1,333 | 1,223 | 1,281 | +10 | +0.8 | 4,900 |
| 6/28 | 1,200 | 1,288 | 1,200 | 1,271 | +86 | +7.3 | 4,300 |
| 6/21 | 1,176 | 1,197 | 1,176 | 1,185 | -9 | -0.8 | 4,200 |
| 6/14 | 1,174 | 1,194 | 1,170 | 1,194 | +20 | +1.7 | 3,300 |
| 6/7 | 1,178 | 1,188 | 1,147 | 1,174 | -4 | -0.3 | 4,900 |
| 5/31 | 1,172 | 1,204 | 1,151 | 1,178 | +15 | +1.3 | 4,600 |
| 5/24 | 1,200 | 1,203 | 1,161 | 1,163 | -40 | -3.3 | 5,400 |
| 5/17 | 1,315 | 1,315 | 1,203 | 1,203 | -117 | -8.9 | 6,400 |
| 5/10 | 1,330 | 1,330 | 1,306 | 1,320 | -13 | -1.0 | 700 |
| 5/2 | 1,347 | 1,347 | 1,332 | 1,333 | -1 | -0.1 | 900 |
▶︎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
