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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,090 | 3,140 | 3,070 | 3,125 | +35 | +1.1 | 3,200 |
| 7/29 | 3,100 | 3,195 | 3,010 | 3,090 | +10 | +0.3 | 9,700 |
| 7/22 | 3,115 | 3,195 | 3,050 | 3,080 | -175 | -5.4 | 10,400 |
| 7/15 | 3,135 | 3,255 | 3,100 | 3,255 | +120 | +3.8 | 8,800 |
| 7/8 | 3,205 | 3,205 | 3,120 | 3,135 | -110 | -3.4 | 9,900 |
| 7/1 | 3,145 | 3,245 | 3,110 | 3,245 | +100 | +3.2 | 6,300 |
| 6/24 | 3,185 | 3,240 | 3,035 | 3,145 | +100 | +3.3 | 7,500 |
| 6/17 | 3,355 | 3,390 | 3,000 | 3,045 | -320 | -9.5 | 14,600 |
| 6/10 | 3,410 | 3,440 | 3,300 | 3,365 | -60 | -1.8 | 12,300 |
| 6/3 | 3,410 | 3,655 | 3,405 | 3,425 | -565 | -14.2 | 59,600 |
| 5/27 | 3,905 | 4,040 | 3,840 | 3,990 | +155 | +4.0 | 55,800 |
| 5/20 | 3,755 | 3,890 | 3,725 | 3,835 | +130 | +3.5 | 31,800 |
| 5/13 | 3,890 | 3,900 | 3,665 | 3,705 | -45 | -1.2 | 17,200 |
| 5/6 | 3,660 | 3,765 | 3,605 | 3,750 | +130 | +3.6 | 7,500 |
| 4/28 | 3,580 | 3,640 | 3,500 | 3,620 | +65 | +1.8 | 19,000 |
| 4/22 | 3,600 | 3,680 | 3,500 | 3,555 | -45 | -1.3 | 14,500 |
| 4/15 | 3,915 | 4,010 | 3,550 | 3,600 | -315 | -8.1 | 34,400 |
| 4/8 | 3,880 | 3,975 | 3,810 | 3,915 | +130 | +3.4 | 13,700 |
| 4/1 | 3,600 | 3,840 | 3,570 | 3,785 | +175 | +4.9 | 17,800 |
| 3/25 | 3,560 | 3,650 | 3,450 | 3,610 | +55 | +1.6 | 7,600 |
| 3/18 | 3,535 | 3,620 | 3,390 | 3,555 | +160 | +4.7 | 3,300 |
| 3/11 | 3,410 | 3,460 | 3,330 | 3,395 | -105 | -3.0 | 5,700 |
| 3/4 | 3,540 | 3,605 | 3,440 | 3,500 | +15 | +0.4 | 3,400 |
| 2/25 | 3,495 | 3,500 | 3,370 | 3,485 | -45 | -1.3 | 5,700 |
| 2/18 | 3,625 | 3,635 | 3,465 | 3,530 | -145 | -4.0 | 4,800 |
| 2/10 | 3,775 | 3,840 | 3,675 | 3,675 | -85 | -2.3 | 5,100 |
| 2/4 | 3,705 | 3,820 | 3,625 | 3,760 | +170 | +4.7 | 7,500 |
| 1/28 | 3,820 | 3,895 | 3,480 | 3,590 | -230 | -6.0 | 17,500 |
| 1/21 | 4,020 | 4,075 | 3,680 | 3,820 | -50 | -1.3 | 42,200 |
| 1/14 | 3,715 | 3,870 | 3,635 | 3,870 | +145 | +3.9 | 24,200 |
▶︎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
