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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,347 | 1,347 | 1,332 | 1,333 | -1 | -0.1 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,325 | 1,334 | 1,312 | 1,334 | +14 | +1.1 | 2,000 |
| 4/19 | 1,301 | 1,334 | 1,301 | 1,320 | -15 | -1.1 | 1,800 |
| 4/12 | 1,286 | 1,340 | 1,285 | 1,335 | +20 | +1.5 | 2,300 |
| 4/5 | 1,307 | 1,316 | 1,286 | 1,315 | +14 | +1.1 | 700 |
| 3/29 | 1,295 | 1,330 | 1,271 | 1,301 | +11 | +0.9 | 4,600 |
| 3/22 | 1,260 | 1,290 | 1,256 | 1,290 | +40 | +3.2 | 3,100 |
| 3/15 | 1,251 | 1,298 | 1,250 | 1,250 | -1 | -0.1 | 3,000 |
| 3/8 | 1,285 | 1,303 | 1,251 | 1,251 | -34 | -2.7 | 2,500 |
| 3/1 | 1,256 | 1,306 | 1,248 | 1,285 | +40 | +3.2 | 3,300 |
| 2/22 | 1,217 | 1,258 | 1,217 | 1,245 | +28 | +2.3 | 3,200 |
| 2/16 | 1,302 | 1,302 | 1,202 | 1,217 | -83 | -6.4 | 14,000 |
| 2/9 | 1,340 | 1,340 | 1,300 | 1,300 | -23 | -1.7 | 6,000 |
| 2/2 | 1,332 | 1,340 | 1,322 | 1,323 | -13 | -1.0 | 4,200 |
| 1/26 | 1,360 | 1,367 | 1,336 | 1,336 | -25 | -1.8 | 8,600 |
| 1/19 | 1,365 | 1,375 | 1,360 | 1,361 | -25 | -1.8 | 5,400 |
| 1/12 | 1,499 | 1,529 | 1,367 | 1,386 | -99 | -6.7 | 9,700 |
| 1/5 | 1,350 | 1,509 | 1,350 | 1,485 | +135 | +10.0 | 4,000 |
| 12/29 | 1,411 | 1,413 | 1,325 | 1,350 | -76 | -5.3 | 24,600 |
| 12/22 | 1,528 | 1,528 | 1,413 | 1,426 | -114 | -7.4 | 9,600 |
| 12/15 | 1,544 | 1,575 | 1,529 | 1,540 | -68 | -4.2 | 6,700 |
| 12/8 | 1,584 | 1,608 | 1,583 | 1,608 | +13 | +0.8 | 4,600 |
| 12/1 | 1,607 | 1,609 | 1,576 | 1,595 | -3 | -0.2 | 3,000 |
| 11/24 | 1,595 | 1,610 | 1,590 | 1,598 | -10 | -0.6 | 2,600 |
| 11/17 | 1,602 | 1,621 | 1,598 | 1,608 | +8 | +0.5 | 4,200 |
| 11/10 | 1,601 | 1,619 | 1,600 | 1,600 | -14 | -0.9 | 1,100 |
| 11/2 | 1,632 | 1,632 | 1,600 | 1,614 | -16 | -1.0 | 2,900 |
| 10/27 | 1,637 | 1,686 | 1,630 | 1,630 | -21 | -1.3 | 3,300 |
| 10/20 | 1,681 | 1,691 | 1,651 | 1,651 | -30 | -1.8 | 1,900 |
| 10/13 | 1,656 | 1,681 | 1,656 | 1,681 | +18 | +1.1 | 1,200 |
| 10/6 | 1,690 | 1,720 | 1,663 | 1,663 | -26 | -1.5 | 5,400 |
▶︎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