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
2016/12/30 1,670 1,679 1,669 1,679 3,900
2016/12/29 1,609 1,609 1,609 1,609 200
2016/12/28 1,570 1,570 1,570 1,570 100
2016/12/27 1,568 1,587 1,563 1,572 2,700
2016/12/26 1,570 1,590 1,569 1,590 900
2016/12/22 1,590 1,590 1,568 1,568 1,400
2016/12/21 1,595 1,595 1,595 1,595 100
2016/12/20 1,600 1,634 1,595 1,595 600
2016/12/19 1,596 1,598 1,596 1,597 900
2016/12/13 1,648 1,648 1,590 1,590 800
2016/12/12 1,611 1,634 1,611 1,634 1,600
2016/12/09 1,580 1,580 1,580 1,580 1,100
2016/12/08 1,580 1,585 1,568 1,580 1,200
2016/12/06 1,564 1,564 1,564 1,564 200
2016/12/05 1,609 1,609 1,564 1,564 900
2016/12/02 1,595 1,635 1,595 1,609 300
2016/12/01 1,589 1,589 1,555 1,555 500
2016/11/30 1,575 1,579 1,575 1,575 300
2016/11/28 1,554 1,565 1,554 1,565 400
2016/11/25 1,579 1,579 1,579 1,579 100
2016/11/24 1,559 1,579 1,550 1,579 800
2016/11/21 1,570 1,580 1,568 1,580 1,300
2016/11/18 1,584 1,584 1,584 1,584 200
2016/11/17 1,584 1,584 1,584 1,584 100
2016/11/16 1,583 1,584 1,583 1,584 500
2016/11/11 1,578 1,578 1,578 1,578 100
2016/11/10 1,580 1,580 1,578 1,578 300
2016/11/09 1,580 1,580 1,580 1,580 100
2016/11/08 1,580 1,580 1,580 1,580 100
2016/11/04 1,580 1,580 1,580 1,580 100
2016/11/02 1,580 1,580 1,580 1,580 100
2016/11/01 1,581 1,581 1,580 1,580 400
2016/10/31 1,580 1,580 1,580 1,580 300
2016/10/28 1,579 1,579 1,579 1,579 300
2016/10/25 1,579 1,579 1,579 1,579 100
2016/10/21 1,579 1,579 1,579 1,579 300
2016/10/19 1,595 1,595 1,595 1,595 100
2016/10/18 1,582 1,582 1,582 1,582 100
2016/10/17 1,598 1,598 1,598 1,598 100
2016/10/14 1,569 1,569 1,569 1,569 100
2016/10/13 1,548 1,548 1,548 1,548 200
2016/10/12 1,537 1,547 1,535 1,547 2,700
2016/10/11 1,600 1,600 1,600 1,600 200
2016/10/07 1,603 1,603 1,603 1,603 100
2016/10/05 1,600 1,620 1,600 1,620 300
2016/10/04 1,580 1,580 1,560 1,560 200
2016/09/27 1,590 1,590 1,585 1,585 300
2016/09/26 1,600 1,600 1,599 1,599 800
2016/09/23 1,600 1,600 1,600 1,600 200
2016/09/20 1,600 1,600 1,600 1,600 100
2016/09/16 1,600 1,600 1,600 1,600 100
2016/09/15 1,600 1,600 1,600 1,600 100
2016/09/14 1,600 1,600 1,600 1,600 200
2016/09/12 1,612 1,612 1,612 1,612 100
2016/09/09 1,610 1,612 1,610 1,612 200
2016/09/07 1,600 1,600 1,600 1,600 2,200
2016/09/01 1,580 1,581 1,580 1,581 200
2016/08/30 1,588 1,588 1,588 1,588 300
2016/08/22 1,588 1,588 1,588 1,588 300
2016/08/17 1,588 1,588 1,588 1,588 100
2016/08/16 1,589 1,589 1,589 1,589 100
2016/08/10 1,610 1,610 1,610 1,610 100
2016/08/08 1,588 1,589 1,588 1,589 400
2016/08/04 1,610 1,610 1,589 1,589 800
2016/08/01 1,627 1,627 1,627 1,627 400
2016/07/29 1,630 1,630 1,616 1,616 200
2016/07/28 1,624 1,659 1,624 1,625 800
2016/07/27 1,621 1,630 1,621 1,630 300
2016/07/26 1,626 1,634 1,622 1,624 1,800
2016/07/25 1,625 1,626 1,625 1,626 600
2016/07/22 1,630 1,630 1,627 1,627 300
2016/07/20 1,647 1,650 1,640 1,650 900
2016/07/15 1,698 1,699 1,641 1,641 2,100
2016/07/14 1,649 1,699 1,649 1,670 5,700
2016/07/13 1,685 1,760 1,685 1,760 1,500
2016/07/12 1,700 1,704 1,660 1,661 2,400
2016/07/11 1,660 1,720 1,660 1,700 700
2016/07/08 1,660 1,700 1,660 1,700 300
2016/07/07 1,650 1,650 1,650 1,650 100
2016/07/06 1,650 1,650 1,617 1,617 500
2016/07/05 1,741 1,750 1,670 1,680 800
2016/07/04 1,700 1,700 1,650 1,661 500
2016/06/30 1,658 1,671 1,658 1,671 300
2016/06/29 1,607 1,639 1,607 1,639 300
2016/06/28 1,603 1,603 1,603 1,603 200
2016/06/27 1,601 1,601 1,601 1,601 200
2016/06/24 1,600 1,639 1,600 1,639 1,800
2016/06/23 1,769 1,769 1,762 1,762 300
2016/06/22 1,652 1,769 1,652 1,769 600
2016/06/21 1,661 1,661 1,658 1,658 200
2016/06/20 1,668 1,668 1,652 1,653 1,800
2016/06/16 1,706 1,706 1,650 1,651 1,600
2016/06/15 1,710 1,725 1,710 1,711 300
2016/06/14 1,748 1,748 1,710 1,711 1,900
2016/06/13 1,777 1,777 1,750 1,751 1,300
2016/06/10 1,795 1,818 1,756 1,818 800
2016/06/09 1,768 1,768 1,752 1,756 1,300
2016/06/08 1,754 1,786 1,751 1,765 2,100
2016/06/07 1,820 1,820 1,794 1,794 400
2016/06/06 1,770 1,802 1,769 1,800 1,500
2016/06/03 1,769 1,820 1,769 1,791 1,800
2016/06/02 1,898 1,898 1,763 1,763 3,700
2016/06/01 1,925 1,925 1,800 1,825 7,200
2016/05/31 1,950 1,950 1,925 1,925 3,500
2016/05/30 1,980 1,980 1,923 1,924 5,600
2016/05/27 1,990 2,015 1,922 1,985 11,900
2016/05/26 2,237 2,237 2,220 2,230 6,200
2016/05/25 2,239 2,239 2,180 2,237 6,800
2016/05/24 2,228 2,240 2,189 2,240 4,500
2016/05/23 2,215 2,237 2,184 2,228 2,500
2016/05/20 2,250 2,250 2,156 2,210 3,800
2016/05/19 2,220 2,220 2,168 2,220 1,800
2016/05/18 2,250 2,250 2,200 2,220 2,300
2016/05/17 2,160 2,250 2,156 2,247 2,600
2016/05/16 2,222 2,295 2,160 2,160 3,300
2016/05/13 2,250 2,295 2,150 2,172 3,800
2016/05/12 2,298 2,298 2,218 2,239 3,900
2016/05/11 2,263 2,265 2,250 2,250 2,600
2016/05/10 2,220 2,317 2,220 2,263 3,800
2016/05/09 2,213 2,290 2,213 2,220 3,400
2016/05/06 2,100 2,608 2,100 2,215 8,600
2016/05/02 2,100 2,108 2,080 2,108 1,500
2016/04/28 2,088 2,100 2,080 2,100 3,600
2016/04/27 2,077 2,085 2,071 2,085 2,000
2016/04/26 2,075 2,090 2,075 2,077 1,000
2016/04/25 2,080 2,080 2,080 2,080 300
2016/04/22 2,080 2,080 2,080 2,080 500
2016/04/21 2,088 2,088 2,054 2,086 1,500
2016/04/20 2,060 2,060 2,060 2,060 100
2016/04/19 2,059 2,060 2,050 2,060 400
2016/04/18 2,006 2,050 2,006 2,050 400
2016/04/15 2,050 2,050 2,020 2,050 600
2016/04/14 2,050 2,080 2,050 2,057 1,700
2016/04/13 2,050 2,069 2,050 2,056 2,300
2016/04/11 2,012 2,074 2,012 2,045 900
2016/04/08 2,010 2,060 2,010 2,040 900
2016/04/07 2,079 2,079 2,027 2,060 1,800
2016/04/06 2,080 2,080 2,050 2,078 1,100
2016/04/05 2,052 2,052 1,998 1,998 500
2016/04/04 2,000 2,100 2,000 2,002 1,900
2016/04/01 2,037 2,037 2,022 2,022 700
2016/03/31 2,030 2,036 2,029 2,036 700
2016/03/30 1,990 2,042 1,982 2,030 1,200
2016/03/29 1,968 2,049 1,968 2,040 1,600
2016/03/28 1,932 1,932 1,932 1,932 100
2016/03/25 1,960 1,960 1,960 1,960 800
2016/03/24 1,939 1,960 1,932 1,932 800
2016/03/23 1,960 1,960 1,960 1,960 300
2016/03/22 1,960 1,960 1,960 1,960 200
2016/03/17 1,932 1,932 1,912 1,932 600
2016/03/16 1,866 1,931 1,866 1,931 200
2016/03/15 1,919 1,919 1,906 1,906 300
2016/03/14 1,921 1,921 1,857 1,919 900
2016/03/11 1,835 1,915 1,835 1,915 900
2016/03/10 1,870 1,870 1,870 1,870 100
2016/03/09 1,865 1,944 1,825 1,865 700
2016/03/08 1,859 1,885 1,835 1,885 1,000
2016/03/07 1,805 1,837 1,805 1,824 400
2016/03/04 1,845 1,845 1,803 1,803 1,000
2016/03/03 1,844 1,844 1,810 1,810 500
2016/03/02 1,772 1,809 1,772 1,809 600
2016/03/01 1,778 1,780 1,770 1,770 300
2016/02/29 1,744 1,750 1,744 1,750 700
2016/02/26 1,720 1,744 1,720 1,744 600
2016/02/25 1,780 1,780 1,710 1,710 2,300
2016/02/23 1,850 1,850 1,845 1,845 500
2016/02/18 1,799 1,838 1,799 1,838 400
2016/02/16 1,839 1,839 1,839 1,839 200
2016/02/15 1,801 1,803 1,784 1,784 1,000
2016/02/12 1,810 1,810 1,761 1,772 4,600
2016/02/10 1,831 1,831 1,811 1,811 2,700
2016/02/09 1,840 1,840 1,831 1,832 900
2016/02/05 1,880 1,890 1,880 1,880 600
2016/02/04 1,925 1,925 1,925 1,925 100
2016/02/03 1,925 1,929 1,896 1,929 700
2016/02/02 1,930 1,934 1,930 1,934 600
2016/02/01 1,850 1,900 1,850 1,900 1,200
2016/01/29 1,850 1,853 1,850 1,850 600
2016/01/28 1,809 1,810 1,809 1,810 200
2016/01/27 1,773 1,809 1,750 1,809 700
2016/01/26 1,761 1,761 1,760 1,760 1,700
2016/01/25 1,739 1,762 1,739 1,761 500
2016/01/21 1,788 1,809 1,788 1,809 200
2016/01/20 1,810 1,810 1,810 1,810 100
2016/01/19 1,800 1,800 1,790 1,790 700
2016/01/18 1,800 1,800 1,780 1,800 5,200
2016/01/15 1,851 1,852 1,851 1,851 600
2016/01/14 1,850 1,850 1,805 1,816 2,500
2016/01/13 1,940 1,940 1,885 1,901 2,100
2016/01/12 1,901 1,949 1,901 1,949 1,100
2016/01/08 1,976 1,979 1,973 1,979 400
2016/01/07 1,960 1,960 1,950 1,950 1,400
2016/01/06 1,960 1,998 1,950 1,960 2,100
2016/01/04 1,962 1,985 1,962 1,984 600

このページの先頭へ