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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,800 | 3,900 | 3,690 | 3,725 | -35 | -0.9 | 7,400 |
| 12/30 | 3,670 | 3,770 | 3,615 | 3,760 | +90 | +2.5 | 6,000 |
| 12/24 | 3,685 | 3,775 | 3,600 | 3,670 | -30 | -0.8 | 10,300 |
| 12/17 | 3,815 | 3,845 | 3,635 | 3,700 | -5 | -0.1 | 4,200 |
| 12/10 | 3,560 | 3,825 | 3,550 | 3,705 | +145 | +4.1 | 3,700 |
| 12/3 | 3,945 | 3,945 | 3,450 | 3,560 | -405 | -10.2 | 13,700 |
| 11/26 | 3,860 | 4,115 | 3,815 | 3,965 | +155 | +4.1 | 19,900 |
| 11/19 | 3,890 | 3,900 | 3,760 | 3,810 | -90 | -2.3 | 4,300 |
| 11/12 | 3,780 | 3,990 | 3,760 | 3,900 | +120 | +3.2 | 12,200 |
| 11/5 | 3,780 | 3,865 | 3,740 | 3,780 | +25 | +0.7 | 3,800 |
| 10/29 | 3,840 | 3,890 | 3,665 | 3,755 | -50 | -1.3 | 7,600 |
| 10/22 | 3,680 | 3,810 | 3,675 | 3,805 | +55 | +1.5 | 14,400 |
| 10/15 | 3,395 | 4,150 | 3,345 | 3,750 | +440 | +13.3 | 66,500 |
| 10/8 | 3,440 | 3,460 | 3,225 | 3,310 | -125 | -3.6 | 8,800 |
| 10/1 | 3,340 | 3,550 | 3,270 | 3,435 | +95 | +2.8 | 14,400 |
| 9/24 | 3,315 | 3,420 | 3,235 | 3,340 | -115 | -3.3 | 14,900 |
| 9/17 | 3,360 | 3,600 | 3,300 | 3,455 | +145 | +4.4 | 35,500 |
| 9/10 | 2,996 | 3,330 | 2,975 | 3,310 | +329 | +11.0 | 32,000 |
| 9/3 | 3,030 | 3,070 | 2,942 | 2,981 | +2 | +0.1 | 15,000 |
| 8/27 | 2,997 | 3,050 | 2,900 | 2,979 | +24 | +0.8 | 14,300 |
| 8/20 | 3,000 | 3,050 | 2,950 | 2,955 | -45 | -1.5 | 12,700 |
| 8/13 | 3,190 | 3,270 | 2,980 | 3,000 | -120 | -3.9 | 12,700 |
| 8/6 | 3,335 | 3,410 | 3,115 | 3,120 | -325 | -9.4 | 15,000 |
| 7/30 | 3,690 | 3,690 | 3,305 | 3,445 | -275 | -7.4 | 29,900 |
| 7/21 | 3,830 | 4,195 | 3,650 | 3,720 | -40 | -1.1 | 48,300 |
| 7/16 | 2,517 | 4,140 | 2,517 | 3,760 | +1,320 | +54.1 | 135,300 |
| 7/9 | 2,530 | 2,559 | 2,440 | 2,440 | -50 | -2.0 | 3,400 |
| 7/2 | 2,479 | 2,491 | 2,435 | 2,490 | +21 | +0.9 | 2,100 |
| 6/25 | 2,499 | 2,600 | 2,400 | 2,469 | +8 | +0.3 | 16,100 |
| 6/18 | 2,210 | 2,632 | 2,160 | 2,461 | +291 | +13.4 | 27,300 |
▶︎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
