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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,313 | 1,324 | 1,312 | 1,312 | 800 |
| 2024/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2024/04/19 | 1,320 | 1,320 | 1,308 | 1,320 | 500 |
| 2024/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 2024/04/17 | 1,317 | 1,320 | 1,317 | 1,320 | 200 |
| 2024/04/16 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2024/04/15 | 1,301 | 1,334 | 1,301 | 1,330 | 700 |
| 2024/04/12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
| 2024/04/11 | 1,340 | 1,340 | 1,309 | 1,335 | 900 |
| 2024/04/10 | 1,291 | 1,320 | 1,285 | 1,310 | 900 |
| 2024/04/09 | 1,312 | 1,312 | 1,312 | 1,312 | 100 |
| 2024/04/08 | 1,286 | 1,312 | 1,286 | 1,312 | 200 |
| 2024/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2024/04/04 | 1,286 | 1,316 | 1,286 | 1,316 | 400 |
| 2024/04/03 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2024/04/01 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2024/03/29 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2024/03/28 | 1,330 | 1,330 | 1,316 | 1,316 | 300 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2024/03/26 | 1,300 | 1,300 | 1,283 | 1,283 | 500 |
| 2024/03/25 | 1,295 | 1,326 | 1,271 | 1,300 | 3,300 |
| 2024/03/22 | 1,268 | 1,290 | 1,268 | 1,290 | 1,200 |
| 2024/03/21 | 1,257 | 1,289 | 1,257 | 1,280 | 700 |
| 2024/03/19 | 1,275 | 1,286 | 1,256 | 1,257 | 500 |
| 2024/03/18 | 1,260 | 1,288 | 1,260 | 1,288 | 700 |
| 2024/03/15 | 1,260 | 1,261 | 1,250 | 1,250 | 500 |
| 2024/03/14 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2024/03/13 | 1,279 | 1,279 | 1,261 | 1,261 | 1,200 |
| 2024/03/12 | 1,282 | 1,282 | 1,282 | 1,282 | 200 |
| 2024/03/11 | 1,251 | 1,298 | 1,251 | 1,282 | 900 |
| 2024/03/08 | 1,270 | 1,270 | 1,251 | 1,251 | 300 |
| 2024/03/07 | 1,303 | 1,303 | 1,270 | 1,270 | 600 |
| 2024/03/06 | 1,285 | 1,286 | 1,285 | 1,286 | 500 |
| 2024/03/05 | 1,273 | 1,273 | 1,255 | 1,255 | 300 |
| 2024/03/04 | 1,285 | 1,285 | 1,251 | 1,273 | 800 |
| 2024/03/01 | 1,290 | 1,290 | 1,285 | 1,285 | 800 |
| 2024/02/29 | 1,276 | 1,306 | 1,276 | 1,285 | 400 |
| 2024/02/28 | 1,276 | 1,277 | 1,276 | 1,276 | 600 |
| 2024/02/27 | 1,248 | 1,250 | 1,248 | 1,250 | 200 |
| 2024/02/26 | 1,256 | 1,260 | 1,248 | 1,248 | 1,300 |
| 2024/02/22 | 1,240 | 1,258 | 1,240 | 1,245 | 1,500 |
| 2024/02/21 | 1,225 | 1,240 | 1,225 | 1,240 | 600 |
| 2024/02/20 | 1,217 | 1,223 | 1,217 | 1,220 | 800 |
| 2024/02/19 | 1,217 | 1,217 | 1,217 | 1,217 | 300 |
| 2024/02/16 | 1,203 | 1,230 | 1,203 | 1,217 | 9,200 |
| 2024/02/15 | 1,265 | 1,268 | 1,202 | 1,202 | 3,700 |
| 2024/02/14 | 1,294 | 1,294 | 1,289 | 1,289 | 800 |
| 2024/02/13 | 1,302 | 1,302 | 1,300 | 1,300 | 300 |
| 2024/02/09 | 1,312 | 1,312 | 1,300 | 1,300 | 2,500 |
| 2024/02/08 | 1,331 | 1,331 | 1,312 | 1,312 | 800 |
| 2024/02/07 | 1,336 | 1,340 | 1,331 | 1,331 | 500 |
| 2024/02/06 | 1,321 | 1,326 | 1,321 | 1,326 | 300 |
| 2024/02/05 | 1,340 | 1,340 | 1,321 | 1,321 | 1,900 |
| 2024/02/02 | 1,331 | 1,331 | 1,322 | 1,323 | 1,700 |
| 2024/02/01 | 1,331 | 1,340 | 1,331 | 1,331 | 900 |
| 2024/01/31 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
| 2024/01/30 | 1,330 | 1,331 | 1,330 | 1,330 | 400 |
| 2024/01/29 | 1,332 | 1,333 | 1,332 | 1,333 | 900 |
| 2024/01/26 | 1,339 | 1,340 | 1,336 | 1,336 | 1,400 |
| 2024/01/25 | 1,339 | 1,340 | 1,339 | 1,339 | 1,500 |
| 2024/01/24 | 1,342 | 1,342 | 1,339 | 1,339 | 1,200 |
| 2024/01/23 | 1,367 | 1,367 | 1,342 | 1,342 | 2,300 |
| 2024/01/22 | 1,360 | 1,360 | 1,340 | 1,357 | 2,200 |
| 2024/01/19 | 1,361 | 1,361 | 1,361 | 1,361 | 700 |
| 2024/01/18 | 1,362 | 1,362 | 1,361 | 1,361 | 1,100 |
| 2024/01/17 | 1,374 | 1,374 | 1,367 | 1,367 | 500 |
| 2024/01/16 | 1,360 | 1,375 | 1,360 | 1,363 | 1,100 |
| 2024/01/15 | 1,365 | 1,375 | 1,365 | 1,365 | 2,000 |
| 2024/01/12 | 1,409 | 1,427 | 1,367 | 1,386 | 5,100 |
| 2024/01/11 | 1,499 | 1,529 | 1,499 | 1,499 | 3,600 |
| 2024/01/10 | 1,485 | 1,495 | 1,485 | 1,495 | 900 |
| 2024/01/09 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2024/01/05 | 1,490 | 1,490 | 1,390 | 1,485 | 2,000 |
| 2024/01/04 | 1,350 | 1,509 | 1,350 | 1,485 | 2,000 |
| 2023/12/29 | 1,343 | 1,350 | 1,343 | 1,350 | 1,200 |
| 2023/12/28 | 1,333 | 1,340 | 1,333 | 1,340 | 300 |
| 2023/12/27 | 1,340 | 1,340 | 1,330 | 1,330 | 4,400 |
| 2023/12/26 | 1,353 | 1,353 | 1,325 | 1,331 | 7,900 |
| 2023/12/25 | 1,411 | 1,413 | 1,354 | 1,360 | 10,800 |
| 2023/12/22 | 1,477 | 1,477 | 1,413 | 1,426 | 2,400 |
| 2023/12/21 | 1,487 | 1,487 | 1,447 | 1,447 | 2,400 |
| 2023/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | 800 |
| 2023/12/19 | 1,518 | 1,518 | 1,510 | 1,510 | 900 |
| 2023/12/18 | 1,528 | 1,528 | 1,512 | 1,512 | 3,100 |
| 2023/12/15 | 1,541 | 1,541 | 1,529 | 1,540 | 400 |
| 2023/12/14 | 1,552 | 1,552 | 1,544 | 1,544 | 300 |
| 2023/12/13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,100 |
| 2023/12/12 | 1,561 | 1,561 | 1,560 | 1,560 | 800 |
| 2023/12/11 | 1,544 | 1,575 | 1,544 | 1,561 | 4,100 |
| 2023/12/08 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2023/12/07 | 1,608 | 1,608 | 1,598 | 1,598 | 600 |
| 2023/12/06 | 1,598 | 1,598 | 1,583 | 1,583 | 1,000 |
| 2023/12/05 | 1,583 | 1,595 | 1,583 | 1,595 | 2,100 |
| 2023/12/04 | 1,584 | 1,600 | 1,583 | 1,583 | 800 |
| 2023/12/01 | 1,608 | 1,608 | 1,587 | 1,595 | 500 |
| 2023/11/30 | 1,609 | 1,609 | 1,595 | 1,595 | 200 |
| 2023/11/29 | 1,600 | 1,600 | 1,576 | 1,590 | 1,400 |
| 2023/11/28 | 1,603 | 1,604 | 1,598 | 1,598 | 400 |
| 2023/11/27 | 1,607 | 1,607 | 1,596 | 1,596 | 500 |
| 2023/11/22 | 1,600 | 1,610 | 1,598 | 1,598 | 1,100 |
| 2023/11/21 | 1,604 | 1,604 | 1,600 | 1,600 | 300 |
| 2023/11/20 | 1,595 | 1,595 | 1,590 | 1,590 | 1,200 |
| 2023/11/17 | 1,609 | 1,609 | 1,608 | 1,608 | 900 |
| 2023/11/16 | 1,598 | 1,598 | 1,598 | 1,598 | 1,200 |
| 2023/11/15 | 1,601 | 1,610 | 1,601 | 1,602 | 800 |
| 2023/11/14 | 1,620 | 1,620 | 1,611 | 1,611 | 500 |
| 2023/11/13 | 1,602 | 1,621 | 1,602 | 1,604 | 800 |
| 2023/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2023/11/09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2023/11/08 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2023/11/07 | 1,618 | 1,618 | 1,618 | 1,618 | 200 |
| 2023/11/06 | 1,601 | 1,619 | 1,601 | 1,619 | 300 |
| 2023/11/02 | 1,600 | 1,620 | 1,600 | 1,614 | 700 |
| 2023/11/01 | 1,606 | 1,607 | 1,606 | 1,607 | 1,600 |
| 2023/10/31 | 1,613 | 1,613 | 1,606 | 1,606 | 200 |
| 2023/10/30 | 1,632 | 1,632 | 1,605 | 1,620 | 400 |
| 2023/10/27 | 1,635 | 1,635 | 1,630 | 1,630 | 900 |
| 2023/10/26 | 1,640 | 1,640 | 1,633 | 1,633 | 300 |
| 2023/10/25 | 1,686 | 1,686 | 1,659 | 1,659 | 300 |
| 2023/10/24 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2023/10/23 | 1,637 | 1,645 | 1,637 | 1,637 | 1,700 |
| 2023/10/20 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2023/10/19 | 1,651 | 1,688 | 1,651 | 1,688 | 200 |
| 2023/10/18 | 1,691 | 1,691 | 1,651 | 1,651 | 400 |
| 2023/10/17 | 1,652 | 1,652 | 1,651 | 1,651 | 500 |
| 2023/10/16 | 1,681 | 1,681 | 1,668 | 1,668 | 700 |
| 2023/10/13 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2023/10/12 | 1,661 | 1,681 | 1,661 | 1,681 | 300 |
| 2023/10/11 | 1,668 | 1,670 | 1,668 | 1,669 | 600 |
| 2023/10/10 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2023/10/06 | 1,720 | 1,720 | 1,663 | 1,663 | 4,000 |
| 2023/10/05 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2023/10/04 | 1,663 | 1,703 | 1,663 | 1,703 | 200 |
| 2023/10/03 | 1,693 | 1,701 | 1,685 | 1,685 | 800 |
| 2023/10/02 | 1,690 | 1,693 | 1,690 | 1,693 | 300 |
| 2023/09/29 | 1,689 | 1,689 | 1,689 | 1,689 | 600 |
| 2023/09/28 | 1,691 | 1,695 | 1,686 | 1,695 | 400 |
| 2023/09/27 | 1,694 | 1,694 | 1,690 | 1,691 | 800 |
| 2023/09/26 | 1,720 | 1,720 | 1,693 | 1,694 | 800 |
| 2023/09/25 | 1,721 | 1,721 | 1,720 | 1,720 | 500 |
| 2023/09/22 | 1,722 | 1,722 | 1,721 | 1,722 | 300 |
| 2023/09/21 | 1,732 | 1,732 | 1,726 | 1,726 | 1,200 |
| 2023/09/20 | 1,732 | 1,732 | 1,732 | 1,732 | 100 |
| 2023/09/19 | 1,747 | 1,750 | 1,747 | 1,750 | 400 |
| 2023/09/14 | 1,744 | 1,787 | 1,744 | 1,787 | 800 |
| 2023/09/13 | 1,749 | 1,749 | 1,744 | 1,744 | 400 |
| 2023/09/12 | 1,750 | 1,750 | 1,749 | 1,750 | 900 |
| 2023/09/11 | 1,780 | 1,780 | 1,743 | 1,746 | 600 |
| 2023/09/08 | 1,710 | 1,742 | 1,710 | 1,742 | 600 |
| 2023/09/07 | 1,705 | 1,730 | 1,704 | 1,709 | 5,300 |
| 2023/09/05 | 1,745 | 1,785 | 1,745 | 1,785 | 1,300 |
| 2023/09/04 | 1,778 | 1,796 | 1,775 | 1,796 | 500 |
| 2023/09/01 | 1,761 | 1,800 | 1,761 | 1,800 | 500 |
| 2023/08/31 | 1,780 | 1,799 | 1,770 | 1,799 | 900 |
| 2023/08/30 | 1,765 | 1,799 | 1,765 | 1,780 | 600 |
| 2023/08/29 | 1,714 | 1,780 | 1,714 | 1,780 | 7,000 |
| 2023/08/28 | 1,703 | 1,703 | 1,670 | 1,696 | 6,800 |
| 2023/08/25 | 1,739 | 1,739 | 1,600 | 1,697 | 5,000 |
| 2023/08/24 | 1,746 | 1,746 | 1,740 | 1,740 | 2,300 |
| 2023/08/23 | 1,758 | 1,758 | 1,744 | 1,744 | 1,500 |
| 2023/08/22 | 1,760 | 1,774 | 1,758 | 1,758 | 2,600 |
| 2023/08/21 | 1,800 | 1,800 | 1,767 | 1,780 | 1,000 |
| 2023/08/18 | 1,803 | 1,803 | 1,800 | 1,800 | 400 |
| 2023/08/16 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2023/08/15 | 1,815 | 1,815 | 1,815 | 1,815 | 500 |
| 2023/08/14 | 1,810 | 1,810 | 1,800 | 1,800 | 400 |
| 2023/08/10 | 1,800 | 1,810 | 1,800 | 1,810 | 300 |
| 2023/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2023/08/08 | 1,827 | 1,827 | 1,820 | 1,820 | 300 |
| 2023/08/07 | 1,801 | 1,819 | 1,801 | 1,819 | 300 |
| 2023/08/04 | 1,818 | 1,818 | 1,808 | 1,810 | 800 |
| 2023/08/03 | 1,809 | 1,809 | 1,800 | 1,800 | 900 |
| 2023/08/02 | 1,815 | 1,815 | 1,810 | 1,810 | 300 |
| 2023/08/01 | 1,820 | 1,820 | 1,810 | 1,810 | 700 |
| 2023/07/31 | 1,821 | 1,821 | 1,821 | 1,821 | 1,200 |
| 2023/07/28 | 1,820 | 1,836 | 1,820 | 1,820 | 1,700 |
| 2023/07/27 | 1,843 | 1,843 | 1,820 | 1,820 | 2,000 |
| 2023/07/26 | 1,864 | 1,864 | 1,844 | 1,844 | 1,100 |
| 2023/07/25 | 1,896 | 1,896 | 1,851 | 1,851 | 1,400 |
| 2023/07/24 | 1,894 | 1,919 | 1,854 | 1,885 | 2,500 |
| 2023/07/21 | 1,870 | 1,875 | 1,850 | 1,850 | 1,800 |
| 2023/07/20 | 1,856 | 1,870 | 1,856 | 1,870 | 1,300 |
| 2023/07/19 | 1,850 | 1,866 | 1,845 | 1,852 | 4,000 |
| 2023/07/18 | 1,799 | 1,859 | 1,787 | 1,836 | 22,800 |
| 2023/07/14 | 2,171 | 2,180 | 2,152 | 2,152 | 3,900 |
| 2023/07/13 | 2,156 | 2,171 | 2,156 | 2,171 | 400 |
| 2023/07/12 | 2,140 | 2,171 | 2,140 | 2,171 | 1,000 |
| 2023/07/11 | 2,132 | 2,140 | 2,132 | 2,140 | 400 |
| 2023/07/10 | 2,139 | 2,139 | 2,139 | 2,139 | 500 |
| 2023/07/07 | 2,108 | 2,139 | 2,108 | 2,138 | 1,500 |
| 2023/07/06 | 2,110 | 2,110 | 2,089 | 2,105 | 600 |
| 2023/07/05 | 2,110 | 2,110 | 2,110 | 2,110 | 200 |
| 2023/07/04 | 2,125 | 2,126 | 2,125 | 2,126 | 200 |
| 2023/07/03 | 2,110 | 2,110 | 2,087 | 2,087 | 300 |
| 2023/06/29 | 2,086 | 2,086 | 2,072 | 2,072 | 200 |
| 2023/06/28 | 2,087 | 2,087 | 2,086 | 2,086 | 1,600 |
| 2023/06/27 | 2,120 | 2,135 | 2,071 | 2,076 | 2,800 |
| 2023/06/26 | 2,099 | 2,103 | 2,067 | 2,103 | 800 |
| 2023/06/23 | 2,065 | 2,065 | 2,065 | 2,065 | 300 |
| 2023/06/22 | 2,058 | 2,084 | 2,050 | 2,084 | 1,700 |