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
2017/12/29 3,250 3,340 3,250 3,335 1,200
2017/12/28 3,390 3,390 3,240 3,240 1,600
2017/12/27 3,230 3,405 3,230 3,390 2,400
2017/12/26 3,160 3,240 3,160 3,220 3,000
2017/12/25 3,160 3,160 3,145 3,160 700
2017/12/22 3,120 3,120 3,090 3,090 1,400
2017/12/21 3,175 3,205 3,115 3,115 2,300
2017/12/20 3,160 3,175 3,160 3,175 200
2017/12/19 3,285 3,285 3,135 3,200 2,500
2017/12/18 3,120 3,200 3,120 3,160 2,800
2017/12/15 3,045 3,095 2,955 2,997 2,400
2017/12/14 2,997 3,000 2,985 3,000 2,700
2017/12/13 2,982 2,995 2,970 2,970 1,100
2017/12/12 2,955 2,960 2,942 2,960 2,100
2017/12/11 2,925 2,952 2,925 2,952 2,100
2017/12/08 2,900 2,909 2,871 2,900 2,800
2017/12/07 2,818 2,900 2,818 2,850 3,900
2017/12/06 2,767 2,819 2,767 2,777 1,000
2017/12/05 2,848 2,848 2,755 2,766 2,400
2017/12/04 2,900 2,909 2,840 2,848 2,200
2017/12/01 2,900 2,902 2,860 2,860 1,500
2017/11/30 2,880 2,890 2,860 2,860 2,600
2017/11/29 2,781 2,839 2,781 2,839 3,100
2017/11/28 2,780 2,798 2,780 2,791 1,900
2017/11/27 2,750 2,780 2,750 2,780 1,800
2017/11/24 2,706 2,747 2,706 2,747 600
2017/11/22 2,720 2,748 2,700 2,748 700
2017/11/21 2,696 2,740 2,696 2,736 800
2017/11/20 2,726 2,726 2,695 2,695 700
2017/11/17 2,714 2,714 2,695 2,695 200
2017/11/16 2,672 2,714 2,662 2,714 600
2017/11/15 2,711 2,724 2,671 2,695 2,700
2017/11/14 2,747 2,747 2,711 2,711 900
2017/11/13 2,756 2,756 2,711 2,730 500
2017/11/10 2,710 2,756 2,706 2,756 1,900
2017/11/09 2,791 2,791 2,713 2,713 3,000
2017/11/08 2,767 2,786 2,764 2,786 700
2017/11/07 2,757 2,789 2,757 2,767 500
2017/11/06 2,766 2,790 2,757 2,790 2,100
2017/11/02 2,765 2,789 2,765 2,789 600
2017/11/01 2,789 2,790 2,765 2,790 1,100
2017/10/31 2,750 2,799 2,742 2,772 3,000
2017/10/30 2,775 2,794 2,773 2,794 1,200
2017/10/27 2,730 2,773 2,730 2,773 1,100
2017/10/26 2,729 2,749 2,705 2,716 1,600
2017/10/25 2,719 2,749 2,690 2,749 2,600
2017/10/24 2,684 2,690 2,684 2,690 1,700
2017/10/23 2,698 2,698 2,666 2,684 1,000
2017/10/20 2,651 2,655 2,651 2,652 400
2017/10/19 2,661 2,665 2,650 2,650 1,500
2017/10/18 2,700 2,700 2,647 2,652 2,800
2017/10/17 2,743 2,743 2,701 2,702 2,900
2017/10/16 2,761 2,761 2,743 2,743 1,500
2017/10/13 2,815 2,820 2,749 2,749 5,200
2017/10/12 2,746 2,765 2,727 2,765 3,100
2017/10/11 2,773 2,773 2,721 2,732 3,100
2017/10/10 2,786 2,814 2,756 2,773 11,200
2017/10/06 2,811 2,830 2,708 2,814 27,100
2017/10/05 2,651 2,670 2,607 2,661 4,000
2017/10/04 2,591 2,649 2,591 2,630 1,600
2017/10/03 2,558 2,645 2,555 2,584 5,900
2017/10/02 2,530 2,531 2,527 2,527 600
2017/09/29 2,558 2,558 2,519 2,530 2,700
2017/09/28 2,558 2,560 2,558 2,560 200
2017/09/27 2,519 2,545 2,519 2,545 500
2017/09/26 2,568 2,569 2,568 2,569 300
2017/09/25 2,550 2,568 2,550 2,568 400
2017/09/22 2,547 2,549 2,546 2,549 700
2017/09/21 2,597 2,597 2,540 2,578 6,400
2017/09/20 2,588 2,588 2,552 2,554 2,900
2017/09/19 2,590 2,590 2,540 2,590 4,400
2017/09/15 2,588 2,588 2,588 2,588 100
2017/09/14 2,534 2,590 2,534 2,590 2,700
2017/09/13 2,524 2,534 2,524 2,534 300
2017/09/12 2,532 2,532 2,526 2,526 200
2017/09/11 2,549 2,550 2,534 2,537 1,400
2017/09/08 2,519 2,532 2,518 2,530 1,700
2017/09/07 2,520 2,575 2,519 2,520 3,900
2017/09/06 2,476 2,508 2,475 2,500 700
2017/09/05 2,501 2,519 2,485 2,519 3,100
2017/09/04 2,495 2,495 2,490 2,490 600
2017/09/01 2,494 2,494 2,493 2,494 700
2017/08/31 2,484 2,496 2,484 2,494 500
2017/08/30 2,485 2,485 2,481 2,481 1,000
2017/08/29 2,485 2,485 2,485 2,485 100
2017/08/28 2,485 2,485 2,485 2,485 300
2017/08/25 2,500 2,500 2,480 2,480 1,000
2017/08/23 2,500 2,500 2,500 2,500 200
2017/08/22 2,487 2,533 2,470 2,515 3,500
2017/08/21 2,480 2,490 2,480 2,490 1,600
2017/08/18 2,480 2,489 2,479 2,479 700
2017/08/17 2,481 2,494 2,480 2,490 900
2017/08/16 2,485 2,500 2,480 2,482 3,800
2017/08/14 2,494 2,494 2,470 2,490 3,300
2017/08/10 2,501 2,501 2,498 2,499 1,700
2017/08/09 2,533 2,533 2,510 2,513 1,700
2017/08/08 2,540 2,540 2,520 2,520 900
2017/08/07 2,514 2,532 2,495 2,532 2,100
2017/08/04 2,501 2,534 2,480 2,495 3,100
2017/08/03 2,520 2,528 2,480 2,500 3,500
2017/08/02 2,506 2,526 2,506 2,509 1,600
2017/08/01 2,519 2,545 2,507 2,507 4,600
2017/07/31 2,523 2,526 2,501 2,502 1,700
2017/07/28 2,549 2,549 2,516 2,516 4,600
2017/07/27 2,558 2,558 2,535 2,549 1,100
2017/07/26 2,579 2,579 2,531 2,531 2,700
2017/07/25 2,567 2,569 2,560 2,569 1,200
2017/07/24 2,549 2,590 2,530 2,569 5,200
2017/07/21 2,560 2,600 2,549 2,552 14,500
2017/07/20 2,521 2,567 2,502 2,567 8,100
2017/07/19 2,479 2,509 2,471 2,502 8,200
2017/07/18 2,521 2,524 2,474 2,480 16,800
2017/07/14 2,532 2,548 2,528 2,535 5,000
2017/07/13 2,625 2,649 2,550 2,566 37,000
2017/07/12 2,467 2,467 2,423 2,457 6,500
2017/07/11 2,666 2,748 2,430 2,486 51,800
2017/07/10 2,600 2,600 2,600 2,600 5,400
2017/07/07 2,079 2,100 2,079 2,100 1,000
2017/07/06 2,056 2,079 2,056 2,077 900
2017/07/05 2,056 2,056 2,056 2,056 500
2017/07/04 2,066 2,066 2,057 2,057 1,400
2017/06/30 2,056 2,056 2,056 2,056 100
2017/06/29 2,050 2,056 2,050 2,056 1,400
2017/06/28 2,069 2,101 2,069 2,085 2,900
2017/06/27 2,050 2,085 2,050 2,069 800
2017/06/26 2,051 2,051 2,047 2,047 500
2017/06/23 2,045 2,046 2,045 2,046 300
2017/06/22 2,035 2,045 2,035 2,045 800
2017/06/21 2,035 2,039 2,035 2,035 700
2017/06/20 2,033 2,040 2,032 2,032 1,100
2017/06/19 2,030 2,051 2,030 2,051 1,300
2017/06/16 2,028 2,030 2,028 2,030 700
2017/06/15 2,028 2,028 2,028 2,028 400
2017/06/14 2,010 2,013 2,010 2,012 1,300
2017/06/13 2,012 2,012 2,010 2,010 600
2017/06/12 2,008 2,015 2,008 2,012 1,100
2017/06/09 2,014 2,014 2,013 2,013 200
2017/06/08 2,002 2,014 2,002 2,014 300
2017/06/07 2,002 2,002 2,002 2,002 1,000
2017/06/06 2,021 2,023 2,016 2,019 1,400
2017/06/05 2,006 2,017 2,006 2,017 400
2017/06/02 2,028 2,036 2,027 2,036 1,500
2017/06/01 2,029 2,030 1,990 2,030 4,000
2017/05/31 1,986 2,029 1,986 2,029 1,000
2017/05/30 2,000 2,000 1,995 1,995 800
2017/05/29 1,955 1,982 1,950 1,982 10,700
2017/05/26 2,070 2,100 2,056 2,100 7,500
2017/05/25 2,074 2,077 2,067 2,077 2,400
2017/05/24 2,100 2,100 2,068 2,077 2,300
2017/05/23 2,109 2,109 2,106 2,106 500
2017/05/22 2,121 2,121 2,093 2,108 3,100
2017/05/19 2,116 2,129 2,092 2,129 500
2017/05/18 2,093 2,117 2,074 2,116 2,100
2017/05/17 2,123 2,127 2,093 2,093 600
2017/05/16 2,130 2,130 2,087 2,089 1,600
2017/05/15 2,130 2,130 2,120 2,130 300
2017/05/12 2,120 2,138 2,120 2,138 1,000
2017/05/11 2,133 2,133 2,110 2,129 1,200
2017/05/10 2,067 2,133 2,067 2,103 1,400
2017/05/09 2,130 2,138 2,067 2,067 5,500
2017/05/08 2,121 2,135 2,120 2,120 1,300
2017/05/02 2,110 2,114 2,100 2,114 900
2017/05/01 2,079 2,099 2,079 2,099 400
2017/04/28 2,079 2,079 2,067 2,070 900
2017/04/27 2,050 2,077 2,050 2,060 900
2017/04/26 2,040 2,067 2,040 2,050 1,300
2017/04/25 2,011 2,060 2,011 2,060 1,200
2017/04/24 2,004 2,031 2,004 2,011 300
2017/04/21 2,000 2,010 2,000 2,001 500
2017/04/20 1,980 2,000 1,980 2,000 200
2017/04/19 1,989 2,030 1,989 2,030 300
2017/04/18 2,010 2,029 2,009 2,010 600
2017/04/17 1,970 2,050 1,970 2,010 1,500
2017/04/13 1,949 1,950 1,949 1,950 900
2017/04/12 2,010 2,010 1,921 1,950 1,500
2017/04/11 2,026 2,026 2,011 2,011 300
2017/04/10 2,027 2,028 2,008 2,026 700
2017/04/07 2,006 2,041 2,006 2,026 1,600
2017/04/06 2,050 2,085 2,026 2,026 1,800
2017/04/05 2,099 2,099 2,056 2,088 1,300
2017/04/04 2,087 2,124 2,050 2,055 9,400
2017/04/03 2,223 2,223 2,002 2,056 22,500
2017/03/31 2,321 2,321 2,300 2,319 1,600
2017/03/30 2,309 2,309 2,282 2,300 1,900
2017/03/29 2,330 2,344 2,280 2,309 2,300
2017/03/28 2,244 2,340 2,244 2,280 3,600
2017/03/27 2,230 2,289 2,230 2,244 4,300
2017/03/24 2,200 2,225 2,200 2,225 1,100
2017/03/23 2,199 2,200 2,199 2,200 1,700
2017/03/22 2,295 2,295 2,217 2,241 1,600
2017/03/21 2,300 2,350 2,270 2,306 10,400
2017/03/17 2,161 2,200 2,161 2,200 5,900
2017/03/16 2,111 2,111 2,111 2,111 600
2017/03/15 2,171 2,171 2,157 2,157 500
2017/03/14 2,152 2,179 2,152 2,171 900
2017/03/13 2,180 2,180 2,147 2,179 2,400
2017/03/10 2,085 2,086 2,085 2,085 1,300
2017/03/09 2,095 2,095 2,085 2,085 500
2017/03/08 2,117 2,117 2,100 2,110 700
2017/03/07 2,135 2,135 2,100 2,117 1,400
2017/03/06 2,157 2,157 2,139 2,139 2,400
2017/03/03 2,129 2,185 2,129 2,161 2,200
2017/03/02 2,130 2,131 2,129 2,129 800
2017/03/01 2,102 2,152 2,102 2,130 1,100
2017/02/28 2,130 2,200 2,130 2,152 1,500
2017/02/27 2,149 2,149 2,130 2,130 300
2017/02/24 2,139 2,149 2,130 2,149 1,000
2017/02/22 2,150 2,150 2,148 2,149 400
2017/02/21 2,162 2,200 2,149 2,150 2,400
2017/02/20 2,062 2,162 2,062 2,162 3,000
2017/02/17 2,084 2,084 2,084 2,084 600
2017/02/16 2,100 2,110 2,090 2,090 3,300
2017/02/15 2,067 2,099 2,067 2,083 1,000
2017/02/14 2,080 2,083 2,064 2,067 7,100
2017/02/13 2,075 2,082 2,075 2,080 8,200
2017/02/10 2,070 2,070 2,058 2,065 2,200
2017/02/09 2,030 2,060 2,030 2,060 2,000
2017/02/08 2,032 2,049 2,032 2,049 1,000
2017/02/07 2,050 2,050 2,031 2,049 1,200
2017/02/06 2,050 2,050 2,045 2,050 1,700
2017/02/03 2,050 2,050 2,041 2,050 900
2017/02/02 2,062 2,063 2,050 2,050 1,600
2017/02/01 2,070 2,080 2,055 2,080 1,800
2017/01/31 2,080 2,080 2,060 2,075 1,300
2017/01/30 2,085 2,085 2,080 2,080 500
2017/01/27 2,090 2,090 2,070 2,089 600
2017/01/26 2,065 2,099 2,061 2,090 1,900
2017/01/25 2,055 2,065 2,055 2,065 1,000
2017/01/24 2,055 2,055 2,050 2,055 700
2017/01/23 2,045 2,045 2,033 2,034 500
2017/01/20 2,045 2,045 2,033 2,045 1,200
2017/01/19 2,047 2,050 2,045 2,050 1,400
2017/01/18 2,011 2,030 2,011 2,027 1,100
2017/01/17 1,986 2,025 1,986 2,006 2,900
2017/01/16 1,985 1,990 1,951 1,985 2,100
2017/01/13 2,060 2,060 1,931 1,985 9,800
2017/01/12 2,099 2,099 2,035 2,061 8,000
2017/01/11 2,198 2,198 2,042 2,100 6,700
2017/01/10 2,245 2,259 2,135 2,193 36,300
2017/01/06 2,095 2,095 2,095 2,095 6,300
2017/01/05 1,676 1,695 1,676 1,695 1,700
2017/01/04 1,679 1,679 1,651 1,676 1,000

このページの先頭へ