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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,141 | 2,179 | 2,047 | 2,101 | -49 | -2.3 | 4,900 |
| 11/6 | 2,130 | 2,150 | 2,130 | 2,150 | +10 | +0.5 | 3,600 |
| 10/30 | 2,085 | 2,213 | 2,021 | 2,140 | +112 | +5.5 | 3,000 |
| 10/23 | 2,105 | 2,200 | 2,028 | 2,028 | -58 | -2.8 | 3,000 |
| 10/16 | 2,200 | 2,387 | 1,958 | 2,086 | -151 | -6.8 | 23,800 |
| 10/9 | 2,148 | 2,262 | 2,120 | 2,237 | +82 | +3.8 | 5,000 |
| 10/2 | 2,100 | 2,155 | 2,095 | 2,155 | +5 | +0.2 | 1,400 |
| 9/25 | 2,153 | 2,179 | 2,104 | 2,150 | +42 | +2.0 | 2,800 |
| 9/18 | 2,071 | 2,115 | 2,071 | 2,108 | +1 | +0.1 | 2,800 |
| 9/11 | 2,080 | 2,107 | 2,070 | 2,107 | +27 | +1.3 | 1,200 |
| 9/4 | 2,030 | 2,129 | 2,030 | 2,080 | +50 | +2.5 | 2,900 |
| 8/28 | 2,115 | 2,125 | 2,030 | 2,030 | -90 | -4.3 | 6,400 |
| 8/21 | 1,945 | 2,120 | 1,945 | 2,120 | +87 | +4.3 | 2,100 |
| 8/14 | 1,950 | 2,070 | 1,882 | 2,033 | +92 | +4.7 | 5,600 |
| 8/7 | 1,992 | 1,992 | 1,900 | 1,941 | -30 | -1.5 | 4,900 |
| 7/31 | 2,150 | 2,175 | 1,951 | 1,971 | -179 | -8.3 | 12,600 |
| 7/22 | 2,612 | 2,612 | 2,114 | 2,150 | +38 | +1.8 | 76,400 |
| 7/17 | 1,450 | 2,112 | 1,407 | 2,112 | +662 | +45.7 | 6,800 |
| 7/10 | 1,500 | 1,514 | 1,423 | 1,450 | -50 | -3.3 | 3,200 |
| 7/3 | 1,602 | 1,602 | 1,490 | 1,500 | -102 | -6.4 | 6,700 |
| 6/26 | 1,721 | 1,721 | 1,602 | 1,602 | -34 | -2.1 | 8,600 |
| 6/19 | 1,649 | 1,656 | 1,630 | 1,636 | -5 | -0.3 | 2,700 |
| 6/12 | 1,799 | 1,799 | 1,641 | 1,641 | -41 | -2.4 | 6,300 |
| 6/5 | 1,694 | 1,734 | 1,602 | 1,682 | -11 | -0.7 | 6,300 |
| 5/29 | 1,844 | 1,844 | 1,685 | 1,693 | -133 | -7.3 | 13,900 |
| 5/22 | 1,700 | 1,927 | 1,700 | 1,826 | +117 | +6.9 | 11,400 |
| 5/15 | 1,700 | 1,749 | 1,682 | 1,709 | +10 | +0.6 | 2,000 |
| 5/8 | 1,670 | 1,750 | 1,670 | 1,699 | +29 | +1.7 | 2,700 |
| 5/1 | 1,627 | 1,696 | 1,599 | 1,670 | +57 | +3.5 | 3,500 |
| 4/24 | 1,627 | 1,700 | 1,580 | 1,613 | +3 | +0.2 | 4,800 |
▶︎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
