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 | 1,176 | 1,141 | 1,176 | +16 | +1.4 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,721 | 1,721 | 1,686 | 1,689 | -33 | -1.9 | 3,100 |
| 9/22 | 1,747 | 1,750 | 1,721 | 1,722 | -65 | -3.6 | 2,000 |
| 9/15 | 1,780 | 1,787 | 1,743 | 1,787 | +45 | +2.6 | 2,700 |
| 9/8 | 1,778 | 1,796 | 1,704 | 1,742 | -58 | -3.2 | 7,700 |
| 9/1 | 1,703 | 1,800 | 1,670 | 1,800 | +103 | +6.1 | 15,800 |
| 8/25 | 1,800 | 1,800 | 1,600 | 1,697 | -103 | -5.7 | 12,400 |
| 8/18 | 1,810 | 1,815 | 1,800 | 1,800 | -10 | -0.6 | 1,400 |
| 8/10 | 1,801 | 1,827 | 1,800 | 1,810 | 0 | 0.0 | 1,200 |
| 8/4 | 1,821 | 1,821 | 1,800 | 1,810 | -10 | -0.6 | 3,900 |
| 7/28 | 1,894 | 1,919 | 1,820 | 1,820 | -30 | -1.6 | 8,700 |
| 7/21 | 1,799 | 1,875 | 1,787 | 1,850 | -302 | -14.0 | 29,900 |
| 7/14 | 2,139 | 2,180 | 2,132 | 2,152 | +14 | +0.7 | 6,200 |
| 7/7 | 2,110 | 2,139 | 2,087 | 2,138 | +66 | +3.2 | 2,800 |
| 6/30 | 2,099 | 2,135 | 2,067 | 2,072 | +7 | +0.3 | 5,400 |
| 6/23 | 2,071 | 2,084 | 2,050 | 2,065 | +44 | +2.2 | 2,500 |
| 6/16 | 1,941 | 2,027 | 1,941 | 2,021 | +67 | +3.4 | 4,400 |
| 6/9 | 2,051 | 2,051 | 1,932 | 1,954 | -97 | -4.7 | 5,400 |
| 6/2 | 2,150 | 2,155 | 2,041 | 2,051 | -116 | -5.4 | 5,100 |
| 5/26 | 2,207 | 2,207 | 2,090 | 2,167 | -32 | -1.5 | 6,200 |
| 5/19 | 2,220 | 2,220 | 2,160 | 2,199 | -2 | -0.1 | 2,800 |
| 5/12 | 2,248 | 2,270 | 2,130 | 2,201 | +3 | +0.1 | 18,600 |
| 5/2 | 2,140 | 2,300 | 2,140 | 2,198 | +68 | +3.2 | 10,100 |
| 4/28 | 2,028 | 2,130 | 2,006 | 2,130 | +102 | +5.0 | 14,500 |
| 4/21 | 2,021 | 2,055 | 1,998 | 2,028 | -32 | -1.6 | 5,100 |
| 4/14 | 2,086 | 2,086 | 1,999 | 2,060 | 0 | 0.0 | 6,400 |
| 4/7 | 1,973 | 2,060 | 1,973 | 2,060 | +80 | +4.0 | 7,800 |
| 3/31 | 1,870 | 1,980 | 1,870 | 1,980 | +110 | +5.9 | 2,100 |
| 3/24 | 1,880 | 1,914 | 1,832 | 1,870 | -100 | -5.1 | 4,700 |
| 3/17 | 2,050 | 2,055 | 1,956 | 1,970 | -105 | -5.1 | 3,300 |
| 3/10 | 2,062 | 2,082 | 2,050 | 2,075 | -11 | -0.5 | 3,200 |
▶︎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
