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 |