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
2015/12/30 1,950 1,981 1,950 1,955 300
2015/12/29 1,955 1,960 1,943 1,943 300
2015/12/28 1,900 1,940 1,900 1,940 1,600
2015/12/25 1,950 1,950 1,900 1,904 3,200
2015/12/24 1,996 1,996 1,950 1,950 1,200
2015/12/22 1,950 1,974 1,950 1,960 1,000
2015/12/21 1,997 1,997 1,940 1,974 1,800
2015/12/18 1,998 1,998 1,998 1,998 200
2015/12/17 1,993 1,994 1,990 1,994 1,000
2015/12/16 1,975 1,980 1,965 1,980 1,100
2015/12/14 1,976 1,995 1,973 1,994 1,000
2015/12/10 2,000 2,000 2,000 2,000 100
2015/12/09 1,980 1,980 1,975 1,975 500
2015/12/08 2,000 2,000 1,980 1,980 800
2015/12/07 2,030 2,030 2,001 2,001 2,200
2015/12/04 2,000 2,000 2,000 2,000 200
2015/12/03 2,005 2,005 2,000 2,000 600
2015/12/02 2,010 2,010 1,969 2,000 2,800
2015/12/01 2,010 2,010 2,009 2,010 800
2015/11/30 2,010 2,010 2,001 2,001 400
2015/11/27 2,027 2,027 2,027 2,027 100
2015/11/26 2,010 2,027 2,010 2,027 300
2015/11/25 2,006 2,029 2,006 2,029 400
2015/11/24 2,011 2,011 2,000 2,000 1,700
2015/11/20 2,012 2,012 2,012 2,012 200
2015/11/19 2,050 2,050 2,012 2,012 200
2015/11/18 2,050 2,050 2,050 2,050 100
2015/11/16 2,026 2,026 2,025 2,025 200
2015/11/13 2,032 2,032 2,032 2,032 100
2015/11/12 2,040 2,054 2,040 2,054 200
2015/11/11 2,034 2,034 2,020 2,030 400
2015/11/10 2,005 2,029 2,005 2,029 200
2015/11/09 2,046 2,046 2,000 2,024 1,700
2015/11/06 2,026 2,026 2,001 2,001 200
2015/11/05 2,030 2,056 2,002 2,020 1,300
2015/11/04 2,055 2,059 2,022 2,059 1,000
2015/11/02 2,050 2,050 2,050 2,050 400
2015/10/30 2,035 2,073 2,022 2,035 1,300
2015/10/29 2,075 2,075 2,030 2,074 600
2015/10/28 2,030 2,075 2,030 2,075 300
2015/10/27 2,027 2,075 2,026 2,075 1,900
2015/10/26 2,080 2,080 2,077 2,077 500
2015/10/23 2,000 2,000 1,922 1,990 1,500
2015/10/22 2,060 2,060 2,050 2,050 400
2015/10/21 2,026 2,026 2,026 2,026 300
2015/10/20 2,060 2,060 2,060 2,060 100
2015/10/19 2,070 2,070 2,070 2,070 200
2015/10/16 2,060 2,060 2,060 2,060 300
2015/10/15 2,067 2,070 2,060 2,070 500
2015/10/14 2,030 2,060 2,030 2,060 400
2015/10/13 2,046 2,046 2,045 2,045 200
2015/10/09 2,048 2,078 2,047 2,064 2,400
2015/10/08 1,935 1,951 1,935 1,950 500
2015/10/07 1,955 1,955 1,917 1,917 600
2015/10/06 1,995 1,995 1,956 1,956 700
2015/10/05 1,995 2,020 1,995 2,011 1,000
2015/10/02 1,995 1,997 1,993 1,995 1,700
2015/10/01 1,961 1,979 1,921 1,936 3,100
2015/09/30 1,945 1,945 1,864 1,881 1,400
2015/09/29 1,995 1,995 1,995 1,995 200
2015/09/28 1,995 1,995 1,995 1,995 200
2015/09/25 1,938 1,980 1,930 1,980 1,300
2015/09/24 1,852 1,924 1,850 1,924 1,700
2015/09/18 1,851 1,900 1,851 1,900 700
2015/09/17 1,924 1,964 1,830 1,850 3,800
2015/09/16 2,010 2,010 1,912 1,924 1,300
2015/09/15 1,990 1,990 1,939 1,990 4,000
2015/09/14 2,050 2,050 1,950 1,970 5,600
2015/09/11 1,966 2,006 1,966 2,000 1,800
2015/09/10 1,900 1,950 1,900 1,950 1,000
2015/09/09 1,900 1,924 1,900 1,924 1,300
2015/09/08 1,876 1,876 1,800 1,800 4,500
2015/09/07 1,903 1,903 1,900 1,900 2,100
2015/09/04 1,921 1,979 1,921 1,979 800
2015/09/03 2,055 2,055 1,950 1,990 1,600
2015/09/02 1,900 1,977 1,900 1,977 1,700
2015/09/01 2,013 2,013 1,935 1,935 2,500
2015/08/31 2,132 2,168 2,010 2,055 2,600
2015/08/28 2,156 2,180 2,132 2,132 1,800
2015/08/27 2,200 2,200 2,110 2,155 4,000
2015/08/26 2,098 2,160 2,048 2,160 2,900
2015/08/25 2,000 2,100 1,935 2,070 7,900
2015/08/24 2,080 2,130 2,050 2,130 6,300
2015/08/21 2,216 2,279 2,215 2,230 2,200
2015/08/20 2,349 2,349 2,263 2,309 2,700
2015/08/19 2,261 2,299 2,253 2,299 3,900
2015/08/18 2,400 2,452 2,262 2,290 18,500
2015/08/17 2,253 2,550 2,253 2,400 14,500
2015/08/14 2,110 2,200 2,110 2,190 6,300
2015/08/13 2,110 2,110 2,100 2,110 1,100
2015/08/12 2,120 2,120 2,100 2,110 7,500
2015/08/11 2,082 2,120 2,082 2,120 1,800
2015/08/10 2,095 2,107 2,080 2,105 4,500
2015/08/07 2,065 2,074 2,035 2,051 1,500
2015/08/06 2,069 2,070 2,060 2,070 500
2015/08/05 2,030 2,069 2,020 2,069 2,900
2015/08/04 2,030 2,030 2,030 2,030 300
2015/08/03 2,025 2,035 2,025 2,035 700
2015/07/31 2,031 2,032 2,015 2,020 2,100
2015/07/30 2,084 2,084 2,032 2,032 700
2015/07/29 2,020 2,035 2,020 2,035 1,500
2015/07/28 2,045 2,045 2,002 2,032 3,300
2015/07/27 2,080 2,080 2,045 2,045 3,800
2015/07/24 2,100 2,100 2,080 2,080 3,100
2015/07/23 2,080 2,134 2,080 2,086 12,600
2015/07/22 2,137 2,137 2,040 2,120 8,800
2015/07/21 2,197 2,198 2,146 2,162 9,300
2015/07/17 2,200 2,420 2,102 2,247 46,300
2015/07/16 1,938 2,218 1,921 2,218 108,000
2015/07/15 1,864 1,900 1,790 1,818 36,900
2015/07/14 1,980 1,980 1,980 1,980 46,000
2015/07/13 1,580 1,580 1,580 1,580 6,800
2015/07/10 1,279 1,280 1,275 1,280 700
2015/07/09 1,323 1,323 1,256 1,284 1,000
2015/07/08 1,325 1,325 1,325 1,325 100
2015/07/06 1,360 1,360 1,360 1,360 400
2015/07/01 1,360 1,360 1,360 1,360 100
2015/06/30 1,330 1,330 1,330 1,330 100
2015/06/29 1,330 1,330 1,330 1,330 700
2015/06/26 1,335 1,335 1,332 1,332 800
2015/06/25 1,338 1,338 1,338 1,338 100
2015/06/24 1,335 1,335 1,335 1,335 600
2015/06/22 1,341 1,341 1,335 1,335 2,100
2015/06/19 1,338 1,338 1,338 1,338 100
2015/06/18 1,336 1,336 1,336 1,336 1,500
2015/06/16 1,343 1,343 1,335 1,335 400
2015/06/15 1,350 1,350 1,345 1,345 300
2015/06/12 1,360 1,360 1,360 1,360 200
2015/06/10 1,360 1,360 1,360 1,360 200
2015/06/09 1,364 1,364 1,353 1,353 600
2015/06/08 1,370 1,371 1,364 1,364 2,000
2015/06/05 1,370 1,378 1,370 1,370 300
2015/06/04 1,365 1,365 1,360 1,360 800
2015/06/03 1,365 1,365 1,365 1,365 100
2015/06/02 1,365 1,365 1,365 1,365 100
2015/06/01 1,372 1,372 1,363 1,363 700
2015/05/29 1,375 1,375 1,375 1,375 400
2015/05/28 1,373 1,373 1,373 1,373 100
2015/05/27 1,388 1,389 1,388 1,389 1,500
2015/05/26 1,410 1,440 1,410 1,425 800
2015/05/25 1,424 1,451 1,424 1,440 3,400
2015/05/22 1,402 1,402 1,402 1,402 600
2015/05/21 1,381 1,410 1,381 1,410 600
2015/05/20 1,402 1,402 1,402 1,402 200
2015/05/19 1,402 1,402 1,402 1,402 700
2015/05/18 1,401 1,401 1,400 1,400 1,300
2015/05/15 1,352 1,403 1,352 1,403 900
2015/05/14 1,380 1,388 1,360 1,388 1,500
2015/05/13 1,390 1,390 1,390 1,390 300
2015/05/11 1,375 1,405 1,375 1,405 300
2015/05/07 1,390 1,390 1,371 1,371 400
2015/05/01 1,390 1,390 1,390 1,390 100
2015/04/30 1,409 1,415 1,403 1,415 900
2015/04/28 1,398 1,409 1,398 1,409 600
2015/04/27 1,396 1,396 1,396 1,396 500
2015/04/24 1,390 1,390 1,390 1,390 300
2015/04/23 1,388 1,389 1,388 1,389 200
2015/04/22 1,370 1,370 1,370 1,370 200
2015/04/21 1,387 1,387 1,380 1,380 200
2015/04/17 1,386 1,386 1,386 1,386 100
2015/04/16 1,370 1,370 1,370 1,370 300
2015/04/14 1,383 1,385 1,375 1,375 1,100
2015/04/13 1,375 1,375 1,375 1,375 200
2015/04/10 1,375 1,376 1,364 1,375 800
2015/04/09 1,375 1,375 1,372 1,372 500
2015/04/08 1,375 1,375 1,372 1,375 1,800
2015/04/07 1,374 1,375 1,374 1,375 300
2015/04/01 1,371 1,371 1,371 1,371 300
2015/03/30 1,370 1,370 1,370 1,370 100
2015/03/27 1,374 1,400 1,370 1,370 400
2015/03/26 1,398 1,398 1,364 1,365 600
2015/03/24 1,387 1,387 1,376 1,376 800
2015/03/23 1,375 1,375 1,375 1,375 100
2015/03/20 1,362 1,370 1,362 1,370 200
2015/03/19 1,378 1,378 1,365 1,365 1,100
2015/03/17 1,408 1,408 1,408 1,408 100
2015/03/16 1,400 1,409 1,400 1,408 800
2015/03/13 1,388 1,400 1,388 1,400 600
2015/03/10 1,400 1,400 1,400 1,400 900
2015/03/09 1,420 1,420 1,415 1,415 1,200
2015/03/06 1,440 1,440 1,420 1,420 1,300
2015/03/05 1,440 1,440 1,436 1,440 2,300
2015/03/04 1,437 1,440 1,437 1,440 3,700
2015/03/02 1,439 1,439 1,437 1,437 400
2015/02/27 1,403 1,439 1,403 1,439 1,100
2015/02/26 1,403 1,403 1,403 1,403 400
2015/02/25 1,401 1,401 1,395 1,401 600
2015/02/24 1,390 1,390 1,390 1,390 100
2015/02/23 1,392 1,401 1,392 1,401 1,100
2015/02/20 1,380 1,391 1,363 1,363 800
2015/02/19 1,381 1,389 1,359 1,361 3,200
2015/02/18 1,405 1,405 1,390 1,390 2,100
2015/02/17 1,390 1,422 1,390 1,421 3,300
2015/02/16 1,388 1,390 1,370 1,390 300
2015/02/13 1,390 1,390 1,378 1,378 400
2015/02/12 1,398 1,398 1,390 1,390 1,100
2015/02/10 1,398 1,398 1,398 1,398 100
2015/02/09 1,385 1,398 1,385 1,398 500
2015/02/06 1,385 1,385 1,373 1,378 1,000
2015/02/05 1,352 1,361 1,352 1,361 500
2015/02/04 1,402 1,404 1,332 1,362 3,300
2015/02/03 1,419 1,419 1,418 1,418 300
2015/02/02 1,440 1,440 1,419 1,419 1,200
2015/01/30 1,427 1,428 1,427 1,428 200
2015/01/29 1,428 1,428 1,406 1,406 300
2015/01/28 1,401 1,405 1,401 1,401 500
2015/01/27 1,435 1,435 1,398 1,401 1,500
2015/01/26 1,415 1,440 1,415 1,435 1,700
2015/01/23 1,410 1,445 1,410 1,445 7,000
2015/01/22 1,437 1,439 1,437 1,439 800
2015/01/21 1,401 1,401 1,401 1,401 200
2015/01/20 1,435 1,439 1,401 1,428 800
2015/01/19 1,398 1,429 1,398 1,429 300
2015/01/16 1,440 1,440 1,381 1,398 5,400
2015/01/15 1,559 1,559 1,422 1,440 6,100
2015/01/14 1,625 1,625 1,560 1,560 1,600
2015/01/13 1,707 1,707 1,521 1,590 8,000
2015/01/09 1,801 1,801 1,798 1,798 300
2015/01/08 1,810 1,811 1,810 1,811 700
2015/01/06 1,803 1,803 1,802 1,802 400
2015/01/05 1,801 1,801 1,801 1,801 200

このページの先頭へ