日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,800 1,800 1,800 1,800 600
2014/12/26 1,762 1,790 1,762 1,762 300
2014/12/25 1,789 1,789 1,750 1,783 11,500
2014/12/24 1,787 1,789 1,770 1,789 12,500
2014/12/22 1,790 1,792 1,790 1,792 200
2014/12/19 1,800 1,800 1,800 1,800 100
2014/12/18 1,800 1,800 1,800 1,800 300
2014/12/16 1,770 1,770 1,770 1,770 10,700
2014/12/15 1,783 1,783 1,780 1,780 1,100
2014/12/12 1,783 1,783 1,783 1,783 600
2014/12/11 1,782 1,782 1,782 1,782 100
2014/12/10 1,783 1,783 1,781 1,781 500
2014/12/09 1,823 1,823 1,783 1,800 900
2014/12/08 1,820 1,825 1,801 1,825 300
2014/12/05 1,806 1,806 1,800 1,800 500
2014/12/04 1,802 1,824 1,802 1,824 200
2014/12/03 1,791 1,827 1,787 1,827 700
2014/12/02 1,790 1,800 1,790 1,800 300
2014/12/01 1,791 1,800 1,791 1,800 200
2014/11/28 1,803 1,803 1,803 1,803 200
2014/11/27 1,799 1,833 1,799 1,829 300
2014/11/26 1,799 1,834 1,799 1,834 500
2014/11/25 1,799 1,799 1,780 1,782 1,400
2014/11/21 1,804 1,810 1,785 1,785 1,600
2014/11/20 1,811 1,812 1,811 1,811 300
2014/11/19 1,817 1,817 1,817 1,817 1,500
2014/11/18 1,785 1,817 1,785 1,817 300
2014/11/17 1,838 1,838 1,760 1,814 3,100
2014/11/13 1,845 1,854 1,845 1,854 300
2014/11/12 1,887 1,887 1,886 1,886 200
2014/11/07 1,889 1,889 1,889 1,889 200
2014/11/05 1,871 1,890 1,870 1,870 1,500
2014/11/04 1,870 1,890 1,868 1,871 1,500
2014/10/31 1,831 1,831 1,831 1,831 100
2014/10/30 1,873 1,873 1,800 1,810 900
2014/10/28 1,810 1,810 1,810 1,810 100
2014/10/20 1,825 1,840 1,825 1,840 200
2014/10/17 1,800 1,800 1,800 1,800 300
2014/10/16 1,800 1,800 1,799 1,800 1,200
2014/10/15 1,803 1,803 1,803 1,803 100
2014/10/10 1,831 1,831 1,801 1,801 1,300
2014/10/09 1,833 1,839 1,832 1,832 300
2014/10/08 1,833 1,854 1,832 1,854 800
2014/10/06 1,841 1,862 1,841 1,862 200
2014/10/03 1,865 1,865 1,832 1,860 800
2014/10/02 1,830 1,920 1,830 1,920 600
2014/10/01 1,830 1,830 1,830 1,830 100
2014/09/29 1,865 1,865 1,850 1,850 700
2014/09/26 1,880 1,880 1,880 1,880 1,200
2014/09/25 1,829 1,861 1,829 1,840 600
2014/09/24 1,869 1,869 1,869 1,869 100
2014/09/22 1,825 1,868 1,825 1,829 2,100
2014/09/19 1,840 1,861 1,840 1,860 900
2014/09/18 1,855 1,855 1,840 1,840 200
2014/09/17 1,848 1,868 1,848 1,868 300
2014/09/16 1,869 1,873 1,868 1,868 1,700
2014/09/12 1,850 1,850 1,850 1,850 200
2014/09/11 1,849 1,849 1,849 1,849 200
2014/09/10 1,822 1,849 1,821 1,849 300
2014/09/08 1,855 1,855 1,855 1,855 500
2014/09/05 1,849 1,857 1,849 1,855 700
2014/09/04 1,801 1,819 1,801 1,819 400
2014/09/02 1,858 1,865 1,858 1,865 1,900
2014/09/01 1,814 1,840 1,814 1,840 600
2014/08/29 1,815 1,815 1,800 1,800 600
2014/08/28 1,786 1,787 1,786 1,787 500
2014/08/27 1,800 1,810 1,800 1,810 1,400
2014/08/26 1,795 1,800 1,795 1,800 300
2014/08/25 1,790 1,790 1,790 1,790 200
2014/08/22 1,790 1,790 1,790 1,790 300
2014/08/19 1,800 1,800 1,800 1,800 300
2014/08/18 1,766 1,766 1,763 1,766 500
2014/08/15 1,757 1,766 1,757 1,766 400
2014/08/14 1,754 1,756 1,754 1,756 400
2014/08/13 1,771 1,771 1,764 1,764 300
2014/08/12 1,760 1,760 1,760 1,760 300
2014/08/11 1,736 1,800 1,736 1,800 800
2014/08/08 1,741 1,761 1,721 1,761 700
2014/08/07 1,829 1,829 1,721 1,728 900
2014/08/06 1,760 1,760 1,750 1,750 500
2014/08/05 1,825 1,825 1,800 1,800 1,600
2014/08/01 1,820 1,839 1,820 1,839 300
2014/07/31 1,824 1,824 1,822 1,822 400
2014/07/30 1,820 1,820 1,820 1,820 300
2014/07/29 1,812 1,812 1,810 1,811 1,100
2014/07/28 1,814 1,838 1,803 1,811 1,000
2014/07/25 1,809 1,814 1,808 1,814 800
2014/07/24 1,850 1,850 1,849 1,849 400
2014/07/23 1,871 1,871 1,835 1,850 900
2014/07/22 1,858 1,875 1,830 1,831 9,300
2014/07/18 1,764 1,770 1,666 1,739 8,000
2014/07/17 1,776 1,780 1,764 1,770 2,200
2014/07/16 1,800 1,820 1,764 1,764 9,800
2014/07/14 1,947 1,950 1,941 1,950 500
2014/07/11 1,960 1,960 1,950 1,950 500
2014/07/10 1,951 1,970 1,951 1,970 700
2014/07/09 1,950 1,950 1,950 1,950 200
2014/07/08 1,950 1,950 1,950 1,950 300
2014/07/07 1,960 1,990 1,960 1,990 800
2014/07/04 1,936 1,956 1,934 1,940 1,600
2014/07/02 1,950 1,950 1,950 1,950 1,200
2014/07/01 1,944 1,944 1,929 1,929 200
2014/06/30 1,947 1,947 1,947 1,947 300
2014/06/27 1,930 1,949 1,920 1,949 1,100
2014/06/26 1,937 1,951 1,937 1,951 300
2014/06/25 1,936 1,936 1,931 1,931 500
2014/06/24 1,951 1,951 1,936 1,936 200
2014/06/23 1,949 1,950 1,940 1,950 1,200
2014/06/20 1,948 1,949 1,919 1,949 1,100
2014/06/19 1,923 1,925 1,923 1,923 400
2014/06/18 1,915 1,921 1,915 1,921 300
2014/06/17 1,921 1,922 1,910 1,910 900
2014/06/16 1,930 1,930 1,921 1,921 200
2014/06/13 1,905 1,929 1,901 1,902 1,100
2014/06/12 1,900 1,900 1,900 1,900 200
2014/06/11 1,904 1,904 1,900 1,900 1,200
2014/06/10 1,915 1,915 1,905 1,905 600
2014/06/09 1,951 1,951 1,951 1,951 200
2014/06/06 1,900 1,904 1,900 1,902 400
2014/06/05 1,945 1,945 1,872 1,874 3,200
2014/06/04 1,974 1,974 1,860 1,875 4,600
2014/06/03 1,991 1,995 1,975 1,975 2,100
2014/06/02 2,012 2,012 1,961 1,977 1,000
2014/05/30 1,998 2,010 1,998 2,010 800
2014/05/29 2,022 2,022 1,992 1,998 1,000
2014/05/28 2,075 2,075 1,941 2,024 3,600
2014/05/27 2,140 2,165 2,140 2,141 1,800
2014/05/26 2,166 2,169 2,134 2,169 1,600
2014/05/23 2,165 2,166 2,150 2,166 1,300
2014/05/22 2,140 2,160 2,130 2,160 1,200
2014/05/21 2,140 2,140 2,140 2,140 400
2014/05/20 2,130 2,145 2,130 2,145 1,800
2014/05/19 2,080 2,140 2,040 2,140 2,000
2014/05/16 2,080 2,080 2,080 2,080 200
2014/05/15 2,100 2,100 1,990 2,080 1,500
2014/05/14 2,100 2,115 2,100 2,115 1,000
2014/05/13 2,101 2,101 2,100 2,100 400
2014/05/12 2,105 2,105 2,105 2,105 100
2014/05/08 2,120 2,120 2,105 2,105 900
2014/05/07 2,137 2,137 2,120 2,120 400
2014/05/01 2,138 2,138 2,130 2,130 800
2014/04/30 2,130 2,139 2,130 2,130 2,500
2014/04/28 2,085 2,130 2,085 2,130 600
2014/04/25 2,134 2,134 2,115 2,115 600
2014/04/23 2,090 2,090 2,090 2,090 100
2014/04/22 2,100 2,110 2,090 2,090 500
2014/04/21 2,050 2,134 2,050 2,134 300
2014/04/18 2,110 2,110 2,110 2,110 100
2014/04/17 2,105 2,105 2,105 2,105 100
2014/04/16 2,035 2,085 2,035 2,085 600
2014/04/14 2,025 2,025 2,025 2,025 100
2014/04/11 2,020 2,052 2,020 2,025 600
2014/04/10 2,060 2,060 2,052 2,052 200
2014/04/09 2,117 2,120 2,052 2,120 2,000
2014/04/08 2,130 2,130 2,120 2,120 300
2014/04/07 2,105 2,106 2,105 2,105 300
2014/04/04 2,100 2,105 2,100 2,105 300
2014/04/03 2,088 2,105 2,088 2,090 300
2014/04/02 2,100 2,100 2,100 2,100 200
2014/04/01 2,100 2,100 2,100 2,100 500
2014/03/31 2,108 2,108 2,107 2,107 300
2014/03/28 2,050 2,080 2,050 2,080 300
2014/03/27 2,070 2,070 2,070 2,070 200
2014/03/26 2,010 2,040 2,010 2,040 300
2014/03/25 2,010 2,010 2,009 2,010 1,100
2014/03/24 1,995 1,995 1,995 1,995 100
2014/03/20 2,001 2,001 1,973 1,973 600
2014/03/17 2,047 2,047 2,000 2,000 500
2014/03/14 2,030 2,030 2,000 2,000 800
2014/03/12 2,011 2,011 2,010 2,011 300
2014/03/11 2,010 2,010 2,010 2,010 100
2014/03/10 2,020 2,021 2,000 2,002 700
2014/03/06 2,015 2,050 2,015 2,050 400
2014/03/05 2,008 2,050 2,008 2,050 300
2014/03/04 2,045 2,050 2,045 2,050 200
2014/03/03 2,060 2,060 2,003 2,024 400
2014/02/28 2,115 2,115 2,013 2,087 600
2014/02/27 2,120 2,120 2,120 2,120 400
2014/02/26 2,070 2,070 2,070 2,070 100
2014/02/26 1 -> 100.00 分割
2014/02/25 208,000 209,500 207,500 207,600 6
2014/02/21 209,900 209,900 209,900 209,900 2
2014/02/20 204,900 204,900 204,900 204,900 2
2014/02/17 204,900 204,900 204,900 204,900 1
2014/02/14 200,200 200,700 200,000 200,700 3
2014/02/13 209,700 209,700 203,200 203,200 2
2014/02/12 210,000 210,000 209,700 209,700 2
2014/02/10 205,000 205,000 205,000 205,000 1
2014/02/07 200,000 205,000 200,000 201,700 6
2014/02/05 195,300 195,600 192,500 192,500 18
2014/02/04 195,000 195,000 190,000 190,200 44
2014/02/03 209,900 209,900 202,500 202,500 27
2014/01/31 209,000 214,700 209,000 209,900 14
2014/01/30 207,100 214,000 207,100 214,000 4
2014/01/29 217,200 221,400 214,000 215,000 8
2014/01/28 205,500 214,000 205,500 214,000 22
2014/01/27 214,000 215,100 208,000 210,000 19
2014/01/24 217,300 224,000 217,300 223,800 13
2014/01/23 218,300 223,300 218,300 223,300 3
2014/01/22 217,000 231,100 217,000 222,300 64
2014/01/21 207,000 220,000 207,000 216,500 83
2014/01/20 205,000 208,500 205,000 208,300 9
2014/01/17 196,800 202,000 196,800 202,000 26
2014/01/16 196,800 196,800 194,800 195,000 35
2014/01/15 193,200 194,000 192,500 193,600 60
2014/01/14 193,000 193,000 191,500 192,100 66
2014/01/10 191,000 192,500 191,000 191,500 10
2014/01/09 190,000 190,300 190,000 190,300 15
2014/01/08 192,000 192,300 188,800 191,000 17
2014/01/07 186,100 192,400 186,100 192,400 12
2014/01/06 184,000 185,000 184,000 185,000 8

このページの先頭へ