ウッドフレンズ(8886)の株価時系列情報
ウッドフレンズ(8886)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,714 | 1,716 | 1,714 | 1,716 | 500 |
| 2025/06/12 | 1,714 | 1,715 | 1,714 | 1,714 | 1,500 |
| 2025/06/11 | 1,714 | 1,717 | 1,713 | 1,714 | 14,000 |
| 2025/06/10 | 1,712 | 1,712 | 1,712 | 1,712 | 2,100 |
| 2025/06/09 | 1,712 | 1,714 | 1,712 | 1,714 | 200 |
| 2025/06/06 | 1,711 | 1,713 | 1,711 | 1,712 | 1,100 |
| 2025/06/05 | 1,712 | 1,712 | 1,710 | 1,710 | 900 |
| 2025/06/04 | 1,712 | 1,712 | 1,710 | 1,712 | 1,600 |
| 2025/06/03 | 1,712 | 1,714 | 1,712 | 1,712 | 400 |
| 2025/06/02 | 1,710 | 1,713 | 1,710 | 1,712 | 1,000 |
| 2025/05/30 | 1,710 | 1,713 | 1,709 | 1,713 | 3,100 |
| 2025/05/29 | 1,709 | 1,713 | 1,709 | 1,710 | 2,100 |
| 2025/05/28 | 1,708 | 1,709 | 1,708 | 1,709 | 800 |
| 2025/05/27 | 1,708 | 1,709 | 1,707 | 1,707 | 900 |
| 2025/05/26 | 1,708 | 1,713 | 1,708 | 1,708 | 4,300 |
| 2025/05/23 | 1,715 | 1,715 | 1,707 | 1,707 | 3,200 |
| 2025/05/22 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2025/05/21 | 1,715 | 1,716 | 1,715 | 1,716 | 13,900 |
| 2025/05/20 | 1,715 | 1,717 | 1,715 | 1,716 | 10,100 |
| 2025/05/19 | 1,715 | 1,715 | 1,715 | 1,715 | 2,000 |
| 2025/05/16 | 1,716 | 1,716 | 1,715 | 1,715 | 14,600 |
| 2025/05/15 | 1,716 | 1,716 | 1,716 | 1,716 | 1,200 |
| 2025/05/14 | 1,716 | 1,717 | 1,716 | 1,717 | 3,700 |
| 2025/05/13 | 1,717 | 1,717 | 1,716 | 1,716 | 1,200 |
| 2025/05/12 | 1,716 | 1,717 | 1,716 | 1,717 | 10,500 |
| 2025/05/09 | 1,717 | 1,717 | 1,716 | 1,717 | 15,800 |
| 2025/05/08 | 1,717 | 1,718 | 1,717 | 1,717 | 1,600 |
| 2025/05/07 | 1,717 | 1,718 | 1,717 | 1,717 | 12,100 |
| 2025/05/02 | 1,716 | 1,718 | 1,716 | 1,717 | 11,200 |
| 2025/05/01 | 1,717 | 1,717 | 1,717 | 1,717 | 13,700 |
| 2025/04/30 | 1,717 | 1,718 | 1,717 | 1,717 | 5,900 |
| 2025/04/28 | 1,717 | 1,718 | 1,717 | 1,717 | 5,500 |
| 2025/04/25 | 1,717 | 1,719 | 1,717 | 1,717 | 2,100 |
| 2025/04/24 | 1,719 | 1,723 | 1,718 | 1,718 | 24,400 |
| 2025/04/23 | 1,720 | 1,722 | 1,719 | 1,719 | 33,600 |
| 2025/04/22 | 1,716 | 1,796 | 1,716 | 1,717 | 152,900 |
| 2025/04/21 | 1,717 | 1,718 | 1,716 | 1,717 | 17,500 |
| 2025/04/18 | 1,717 | 1,717 | 1,716 | 1,716 | 11,000 |
| 2025/04/17 | 1,720 | 1,725 | 1,716 | 1,716 | 32,700 |
| 2025/04/16 | 1,715 | 2,002 | 1,714 | 1,717 | 167,400 |
| 2025/04/15 | 1,715 | 1,716 | 1,715 | 1,715 | 98,100 |
| 2025/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 |
| 2025/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2025/04/10 | 911 | 950 | 911 | 950 | 900 |
| 2025/04/09 | 900 | 900 | 900 | 900 | 11,300 |
| 2025/04/07 | 952 | 952 | 876 | 900 | 12,500 |
| 2025/04/04 | 1,021 | 1,021 | 952 | 952 | 1,100 |
| 2025/03/27 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2025/03/26 | 1,023 | 1,053 | 1,023 | 1,053 | 400 |
| 2025/03/25 | 1,050 | 1,051 | 1,049 | 1,050 | 700 |
| 2025/03/24 | 997 | 1,068 | 997 | 1,050 | 500 |
| 2025/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/03/19 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 |
| 2025/03/18 | 1,000 | 1,030 | 1,000 | 1,030 | 200 |
| 2025/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/03/14 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2025/03/12 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
| 2025/03/10 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2025/03/07 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/03/06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/03/05 | 995 | 995 | 995 | 995 | 300 |
| 2025/03/04 | 1,005 | 1,025 | 1,005 | 1,012 | 800 |
| 2025/03/03 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2025/02/28 | 1,007 | 1,007 | 1,004 | 1,004 | 200 |
| 2025/02/25 | 1,007 | 1,037 | 1,007 | 1,037 | 200 |
| 2025/02/21 | 1,037 | 1,037 | 1,007 | 1,007 | 700 |
| 2025/02/20 | 1,027 | 1,035 | 1,006 | 1,007 | 900 |
| 2025/02/19 | 1,027 | 1,057 | 1,027 | 1,057 | 200 |
| 2025/02/18 | 1,033 | 1,036 | 1,033 | 1,036 | 400 |
| 2025/02/17 | 1,005 | 1,035 | 1,005 | 1,035 | 200 |
| 2025/02/14 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2025/02/13 | 1,033 | 1,033 | 1,032 | 1,032 | 600 |
| 2025/02/12 | 1,013 | 1,013 | 1,010 | 1,010 | 500 |
| 2025/02/10 | 998 | 1,030 | 994 | 1,015 | 2,200 |
| 2025/02/07 | 1,061 | 1,061 | 992 | 994 | 6,200 |
| 2025/02/06 | 1,095 | 1,100 | 1,090 | 1,090 | 800 |
| 2025/02/04 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2025/02/03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/31 | 1,051 | 1,060 | 1,042 | 1,042 | 1,700 |
| 2025/01/29 | 1,037 | 1,101 | 1,037 | 1,101 | 3,100 |
| 2025/01/28 | 1,067 | 1,067 | 1,067 | 1,067 | 100 |
| 2025/01/27 | 1,040 | 1,067 | 1,040 | 1,067 | 800 |
| 2025/01/21 | 1,001 | 1,010 | 1,001 | 1,010 | 1,200 |
| 2025/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/01/17 | 970 | 985 | 970 | 985 | 600 |
| 2025/01/15 | 973 | 980 | 970 | 970 | 800 |
| 2025/01/14 | 963 | 1,007 | 963 | 978 | 2,400 |
| 2025/01/10 | 1,059 | 1,059 | 1,023 | 1,023 | 500 |
| 2025/01/09 | 1,050 | 1,050 | 1,042 | 1,042 | 200 |
| 2025/01/08 | 1,049 | 1,049 | 1,049 | 1,049 | 200 |
| 2025/01/07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2025/01/06 | 1,018 | 1,020 | 1,018 | 1,019 | 300 |
| 2024/12/30 | 1,012 | 1,012 | 1,012 | 1,012 | 300 |
| 2024/12/27 | 1,009 | 1,015 | 1,007 | 1,015 | 1,000 |
| 2024/12/26 | 998 | 998 | 979 | 979 | 12,700 |
| 2024/12/25 | 1,002 | 1,002 | 973 | 997 | 2,700 |
| 2024/12/24 | 1,008 | 1,010 | 1,000 | 1,002 | 4,000 |
| 2024/12/23 | 1,012 | 1,014 | 1,003 | 1,003 | 1,100 |
| 2024/12/20 | 1,034 | 1,034 | 1,032 | 1,032 | 800 |
| 2024/12/19 | 1,061 | 1,061 | 1,036 | 1,036 | 1,100 |
| 2024/12/18 | 1,068 | 1,068 | 1,045 | 1,045 | 200 |
| 2024/12/17 | 1,072 | 1,072 | 1,045 | 1,068 | 1,600 |
| 2024/12/16 | 1,052 | 1,066 | 1,052 | 1,055 | 11,600 |
| 2024/12/13 | 1,120 | 1,125 | 1,082 | 1,082 | 2,100 |
| 2024/12/12 | 1,101 | 1,120 | 1,100 | 1,120 | 700 |
| 2024/12/11 | 1,095 | 1,125 | 1,095 | 1,124 | 500 |
| 2024/12/10 | 1,140 | 1,140 | 1,118 | 1,118 | 600 |
| 2024/12/09 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2024/12/06 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
| 2024/12/04 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2024/12/03 | 1,113 | 1,141 | 1,108 | 1,141 | 1,000 |
| 2024/12/02 | 1,120 | 1,133 | 1,083 | 1,083 | 1,800 |
| 2024/11/29 | 1,153 | 1,155 | 1,150 | 1,150 | 500 |
| 2024/11/28 | 1,175 | 1,175 | 1,145 | 1,145 | 400 |
| 2024/11/27 | 1,166 | 1,176 | 1,166 | 1,176 | 600 |
| 2024/11/26 | 1,171 | 1,171 | 1,166 | 1,166 | 200 |
| 2024/11/25 | 1,157 | 1,157 | 1,141 | 1,141 | 400 |
| 2024/11/22 | 1,126 | 1,168 | 1,126 | 1,160 | 600 |
| 2024/11/21 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
| 2024/11/20 | 1,126 | 1,126 | 1,126 | 1,126 | 200 |
| 2024/11/19 | 1,090 | 1,096 | 1,090 | 1,096 | 600 |
| 2024/11/18 | 1,130 | 1,130 | 1,090 | 1,090 | 10,200 |
| 2024/11/15 | 1,126 | 1,129 | 1,126 | 1,128 | 400 |
| 2024/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2024/11/08 | 1,144 | 1,166 | 1,144 | 1,165 | 1,900 |
| 2024/11/07 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2024/10/31 | 1,121 | 1,138 | 1,121 | 1,138 | 400 |
| 2024/10/30 | 1,120 | 1,120 | 1,119 | 1,119 | 500 |
| 2024/10/29 | 1,120 | 1,120 | 1,120 | 1,120 | 800 |
| 2024/10/28 | 1,154 | 1,154 | 1,116 | 1,116 | 900 |
| 2024/10/25 | 1,163 | 1,163 | 1,154 | 1,154 | 200 |
| 2024/10/24 | 1,139 | 1,164 | 1,139 | 1,163 | 1,000 |
| 2024/10/23 | 1,136 | 1,137 | 1,126 | 1,126 | 1,000 |
| 2024/10/21 | 1,149 | 1,155 | 1,149 | 1,155 | 200 |
| 2024/10/18 | 1,151 | 1,151 | 1,147 | 1,148 | 900 |
| 2024/10/17 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2024/10/16 | 1,139 | 1,139 | 1,135 | 1,135 | 300 |
| 2024/10/15 | 1,170 | 1,170 | 1,109 | 1,139 | 2,500 |
| 2024/10/11 | 1,181 | 1,222 | 1,181 | 1,222 | 1,300 |
| 2024/10/10 | 1,181 | 1,181 | 1,181 | 1,181 | 400 |
| 2024/10/09 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2024/10/08 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
| 2024/10/04 | 1,165 | 1,177 | 1,165 | 1,177 | 600 |
| 2024/10/03 | 1,160 | 1,160 | 1,151 | 1,151 | 200 |
| 2024/10/02 | 1,161 | 1,161 | 1,160 | 1,160 | 600 |
| 2024/10/01 | 1,170 | 1,170 | 1,140 | 1,160 | 1,000 |
| 2024/09/27 | 1,191 | 1,200 | 1,191 | 1,200 | 1,500 |
| 2024/09/26 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
| 2024/09/25 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2024/09/20 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2024/09/19 | 1,188 | 1,188 | 1,188 | 1,188 | 300 |
| 2024/09/18 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2024/09/13 | 1,160 | 1,179 | 1,155 | 1,179 | 600 |
| 2024/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2024/09/10 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2024/09/09 | 1,190 | 1,190 | 1,160 | 1,175 | 300 |
| 2024/09/06 | 1,191 | 1,191 | 1,191 | 1,191 | 300 |
| 2024/09/05 | 1,199 | 1,199 | 1,191 | 1,191 | 200 |
| 2024/09/04 | 1,183 | 1,197 | 1,183 | 1,197 | 800 |
| 2024/09/03 | 1,173 | 1,180 | 1,173 | 1,180 | 700 |
| 2024/09/02 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2024/08/30 | 1,180 | 1,181 | 1,155 | 1,173 | 1,700 |
| 2024/08/29 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2024/08/28 | 1,179 | 1,181 | 1,179 | 1,179 | 800 |
| 2024/08/27 | 1,179 | 1,179 | 1,149 | 1,179 | 900 |
| 2024/08/26 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2024/08/21 | 1,178 | 1,179 | 1,178 | 1,179 | 500 |
| 2024/08/20 | 1,179 | 1,179 | 1,175 | 1,178 | 1,100 |
| 2024/08/19 | 1,150 | 1,150 | 1,131 | 1,140 | 400 |
| 2024/08/16 | 1,100 | 1,150 | 1,100 | 1,150 | 600 |
| 2024/08/15 | 1,120 | 1,130 | 1,120 | 1,130 | 200 |
| 2024/08/14 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2024/08/13 | 1,108 | 1,143 | 1,066 | 1,132 | 1,200 |
| 2024/08/09 | 1,108 | 1,110 | 1,108 | 1,110 | 1,500 |
| 2024/08/07 | 1,049 | 1,110 | 1,049 | 1,110 | 1,000 |
| 2024/08/06 | 1,089 | 1,140 | 1,025 | 1,049 | 3,300 |
| 2024/08/05 | 1,190 | 1,190 | 1,066 | 1,099 | 1,700 |
| 2024/08/02 | 1,278 | 1,278 | 1,205 | 1,213 | 1,400 |
| 2024/08/01 | 1,302 | 1,302 | 1,300 | 1,300 | 800 |
| 2024/07/29 | 1,334 | 1,334 | 1,332 | 1,332 | 200 |
| 2024/07/26 | 1,328 | 1,328 | 1,305 | 1,305 | 500 |
| 2024/07/25 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
| 2024/07/24 | 1,330 | 1,330 | 1,328 | 1,328 | 200 |
| 2024/07/23 | 1,344 | 1,344 | 1,344 | 1,344 | 100 |
| 2024/07/22 | 1,336 | 1,350 | 1,336 | 1,350 | 300 |
| 2024/07/19 | 1,296 | 1,366 | 1,296 | 1,336 | 3,000 |
| 2024/07/18 | 1,325 | 1,325 | 1,295 | 1,295 | 1,100 |
| 2024/07/17 | 1,280 | 1,288 | 1,280 | 1,288 | 700 |
| 2024/07/16 | 1,288 | 1,288 | 1,258 | 1,288 | 400 |
| 2024/07/12 | 1,199 | 1,319 | 1,199 | 1,319 | 6,500 |
| 2024/07/11 | 1,341 | 1,349 | 1,327 | 1,327 | 2,100 |
| 2024/07/10 | 1,326 | 1,329 | 1,301 | 1,329 | 1,500 |
| 2024/07/09 | 1,330 | 1,330 | 1,316 | 1,329 | 900 |
| 2024/07/08 | 1,288 | 1,318 | 1,288 | 1,315 | 500 |
| 2024/07/05 | 1,328 | 1,328 | 1,281 | 1,281 | 400 |
| 2024/07/04 | 1,269 | 1,333 | 1,269 | 1,300 | 2,200 |
| 2024/07/03 | 1,250 | 1,260 | 1,250 | 1,260 | 900 |
| 2024/07/02 | 1,235 | 1,235 | 1,235 | 1,235 | 400 |
| 2024/07/01 | 1,241 | 1,251 | 1,223 | 1,250 | 1,000 |
| 2024/06/28 | 1,266 | 1,288 | 1,266 | 1,271 | 400 |