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
2019/12/30 2,549 2,600 2,504 2,530 1,500
2019/12/27 2,460 2,530 2,460 2,530 4,600
2019/12/26 2,497 2,497 2,471 2,471 200
2019/12/25 2,519 2,519 2,469 2,470 500
2019/12/24 2,455 2,488 2,455 2,488 300
2019/12/23 2,440 2,440 2,440 2,440 100
2019/12/19 2,453 2,520 2,453 2,470 500
2019/12/18 2,468 2,468 2,448 2,448 200
2019/12/17 2,500 2,528 2,500 2,511 1,100
2019/12/16 2,421 2,469 2,421 2,469 400
2019/12/13 2,434 2,463 2,433 2,435 1,000
2019/12/12 2,467 2,467 2,429 2,429 200
2019/12/11 2,460 2,474 2,431 2,431 1,000
2019/12/10 2,479 2,479 2,407 2,421 500
2019/12/09 2,350 2,429 2,350 2,379 1,700
2019/12/06 2,375 2,391 2,375 2,390 400
2019/12/05 2,400 2,403 2,400 2,402 800
2019/12/04 2,414 2,414 2,414 2,414 200
2019/12/03 2,477 2,477 2,419 2,464 400
2019/12/02 2,414 2,477 2,414 2,477 300
2019/11/29 2,440 2,459 2,440 2,459 700
2019/11/28 2,490 2,490 2,485 2,490 700
2019/11/27 2,479 2,490 2,449 2,490 1,700
2019/11/26 2,385 2,474 2,385 2,474 1,000
2019/11/25 2,375 2,428 2,374 2,428 500
2019/11/22 2,375 2,375 2,375 2,375 300
2019/11/21 2,400 2,400 2,350 2,350 300
2019/11/20 2,374 2,424 2,350 2,350 800
2019/11/19 2,392 2,453 2,392 2,422 600
2019/11/18 2,360 2,374 2,337 2,374 600
2019/11/14 2,376 2,376 2,376 2,376 100
2019/11/13 2,388 2,392 2,353 2,353 1,200
2019/11/12 2,380 2,380 2,365 2,379 500
2019/11/11 2,300 2,430 2,300 2,380 1,400
2019/11/08 2,280 2,309 2,280 2,309 600
2019/11/07 2,250 2,280 2,203 2,280 800
2019/11/06 2,272 2,272 2,250 2,250 700
2019/10/31 2,250 2,250 2,250 2,250 100
2019/10/30 2,299 2,299 2,249 2,250 600
2019/10/29 2,299 2,299 2,294 2,294 1,000
2019/10/28 2,271 2,271 2,271 2,271 100
2019/10/25 2,319 2,319 2,270 2,271 900
2019/10/21 2,248 2,264 2,241 2,241 1,200
2019/10/18 2,230 2,244 2,230 2,244 300
2019/10/17 2,227 2,232 2,227 2,231 400
2019/10/16 2,197 2,249 2,197 2,223 1,300
2019/10/15 2,199 2,200 2,179 2,191 900
2019/10/11 2,180 2,180 2,159 2,170 500
2019/10/08 2,177 2,177 2,177 2,177 100
2019/10/04 2,220 2,220 2,201 2,201 1,200
2019/10/03 2,210 2,210 2,210 2,210 200
2019/10/02 2,183 2,233 2,183 2,233 400
2019/10/01 2,174 2,174 2,174 2,174 200
2019/09/30 2,220 2,220 2,200 2,200 200
2019/09/27 2,222 2,222 2,220 2,220 500
2019/09/26 2,217 2,217 2,184 2,184 300
2019/09/25 2,215 2,215 2,215 2,215 300
2019/09/24 2,154 2,186 2,154 2,186 300
2019/09/20 2,161 2,164 2,147 2,148 600
2019/09/19 2,133 2,147 2,133 2,147 1,200
2019/09/18 2,150 2,150 2,136 2,136 300
2019/09/17 2,158 2,158 2,158 2,158 100
2019/09/13 2,148 2,160 2,148 2,160 1,100
2019/09/12 2,123 2,123 2,123 2,123 200
2019/09/11 2,112 2,125 2,112 2,125 400
2019/09/10 2,121 2,123 2,121 2,123 400
2019/09/09 2,124 2,124 2,103 2,103 600
2019/09/06 2,120 2,124 2,120 2,124 2,600
2019/09/05 2,130 2,135 2,130 2,133 600
2019/09/04 2,136 2,136 2,136 2,136 100
2019/09/03 2,130 2,135 2,130 2,135 300
2019/09/02 2,120 2,130 2,120 2,130 200
2019/08/30 2,119 2,120 2,119 2,120 600
2019/08/29 2,120 2,120 2,113 2,113 500
2019/08/28 2,120 2,120 2,120 2,120 200
2019/08/27 2,114 2,120 2,114 2,120 300
2019/08/26 2,169 2,169 2,130 2,130 500
2019/08/23 2,155 2,155 2,127 2,127 1,000
2019/08/22 2,185 2,217 2,140 2,149 1,000
2019/08/21 2,202 2,224 2,185 2,185 1,100
2019/08/20 2,237 2,237 2,152 2,152 900
2019/08/19 2,196 2,196 2,096 2,137 1,900
2019/08/15 2,220 2,220 2,200 2,200 300
2019/08/14 2,223 2,223 2,223 2,223 100
2019/08/13 2,246 2,246 2,222 2,222 200
2019/08/09 2,299 2,299 2,288 2,288 200
2019/08/08 2,300 2,306 2,167 2,275 2,400
2019/08/07 2,138 2,208 2,138 2,187 2,100
2019/08/06 2,250 2,250 2,200 2,235 500
2019/08/05 2,281 2,281 2,250 2,250 400
2019/08/02 2,292 2,292 2,283 2,283 300
2019/07/31 2,299 2,299 2,285 2,285 200
2019/07/30 2,287 2,287 2,287 2,287 200
2019/07/29 2,286 2,286 2,286 2,286 100
2019/07/26 2,280 2,299 2,280 2,285 700
2019/07/25 2,315 2,315 2,280 2,280 900
2019/07/24 2,286 2,286 2,280 2,280 1,300
2019/07/23 2,292 2,292 2,292 2,292 200
2019/07/22 2,300 2,303 2,275 2,303 500
2019/07/19 2,280 2,321 2,280 2,321 200
2019/07/18 2,304 2,307 2,280 2,280 4,600
2019/07/17 2,324 2,324 2,300 2,300 1,300
2019/07/16 2,340 2,340 2,290 2,290 2,800
2019/07/12 2,322 2,322 2,287 2,290 1,000
2019/07/11 2,316 2,316 2,296 2,314 600
2019/07/10 2,315 2,315 2,315 2,315 100
2019/07/09 2,330 2,330 2,289 2,291 1,200
2019/07/08 2,330 2,330 2,330 2,330 300
2019/07/05 2,290 2,315 2,281 2,315 5,100
2019/07/04 2,305 2,311 2,290 2,290 1,800
2019/07/03 2,310 2,324 2,300 2,300 400
2019/07/02 2,315 2,315 2,309 2,309 400
2019/07/01 2,268 2,326 2,258 2,258 700
2019/06/28 2,259 2,280 2,259 2,280 1,100
2019/06/27 2,222 2,272 2,222 2,266 600
2019/06/26 2,272 2,272 2,231 2,231 800
2019/06/25 2,274 2,280 2,241 2,263 900
2019/06/24 2,297 2,297 2,242 2,250 700
2019/06/21 2,276 2,300 2,254 2,254 500
2019/06/20 2,330 2,330 2,240 2,326 2,800
2019/06/19 2,334 2,334 2,334 2,334 100
2019/06/18 2,298 2,298 2,298 2,298 100
2019/06/17 2,303 2,303 2,297 2,297 400
2019/06/14 2,337 2,337 2,337 2,337 200
2019/06/13 2,337 2,360 2,337 2,337 2,300
2019/06/12 2,349 2,349 2,349 2,349 100
2019/06/11 2,310 2,337 2,302 2,305 1,800
2019/06/10 2,302 2,332 2,302 2,310 300
2019/06/07 2,302 2,322 2,302 2,302 700
2019/06/06 2,404 2,404 2,305 2,305 1,100
2019/06/05 2,399 2,399 2,293 2,304 3,000
2019/06/04 2,440 2,440 2,340 2,394 1,000
2019/06/03 2,551 2,551 2,375 2,375 600
2019/05/31 2,567 2,567 2,500 2,554 1,000
2019/05/30 2,633 2,633 2,525 2,567 2,400
2019/05/29 2,645 2,670 2,522 2,625 8,900
2019/05/28 2,962 2,962 2,890 2,890 4,400
2019/05/27 3,040 3,040 2,936 2,962 2,400
2019/05/24 2,980 2,999 2,946 2,999 2,000
2019/05/23 2,932 3,020 2,910 2,996 2,700
2019/05/22 2,948 2,970 2,948 2,963 1,300
2019/05/21 2,960 2,960 2,921 2,930 1,400
2019/05/20 2,893 2,910 2,889 2,910 2,700
2019/05/17 2,891 2,892 2,890 2,891 1,100
2019/05/16 2,895 2,895 2,870 2,891 1,100
2019/05/15 3,015 3,015 2,862 2,898 7,300
2019/05/14 2,999 3,000 2,971 3,000 600
2019/05/13 3,045 3,045 2,970 2,999 1,600
2019/05/10 3,065 3,065 2,991 2,991 600
2019/05/09 3,055 3,075 3,000 3,075 1,400
2019/05/08 3,130 3,130 2,990 3,055 2,300
2019/05/07 2,924 3,140 2,890 2,980 7,100
2019/04/26 2,831 2,895 2,830 2,894 4,500
2019/04/25 2,997 3,000 2,925 2,931 1,600
2019/04/24 2,980 3,000 2,900 2,905 2,900
2019/04/23 2,890 3,030 2,890 3,020 3,000
2019/04/22 2,829 3,120 2,829 2,890 5,700
2019/04/19 2,832 2,832 2,785 2,828 1,000
2019/04/18 2,810 2,810 2,771 2,782 4,400
2019/04/17 2,848 2,878 2,823 2,823 4,700
2019/04/16 2,854 2,854 2,822 2,824 1,700
2019/04/15 2,810 2,900 2,810 2,850 1,900
2019/04/12 2,930 2,930 2,800 2,860 6,300
2019/04/11 2,900 2,930 2,849 2,929 14,000
2019/04/10 3,110 3,130 3,110 3,130 600
2019/04/09 3,110 3,120 3,110 3,115 600
2019/04/08 3,115 3,115 3,090 3,110 1,000
2019/04/05 3,100 3,115 3,070 3,115 1,200
2019/04/04 3,045 3,095 3,040 3,095 2,100
2019/04/03 3,065 3,065 3,045 3,045 200
2019/04/02 3,105 3,105 3,030 3,055 1,600
2019/04/01 3,090 3,105 3,090 3,105 700
2019/03/29 3,090 3,095 3,090 3,090 700
2019/03/28 3,070 3,075 3,070 3,075 1,000
2019/03/27 3,020 3,075 3,020 3,070 1,600
2019/03/26 3,015 3,020 3,000 3,020 800
2019/03/25 3,000 3,000 2,956 2,960 800
2019/03/22 2,930 3,055 2,930 2,950 2,100
2019/03/20 3,030 3,035 2,865 2,930 3,400
2019/03/19 3,040 3,040 3,025 3,030 400
2019/03/18 2,998 3,045 2,998 3,040 700
2019/03/15 3,020 3,065 2,950 3,065 1,600
2019/03/14 3,090 3,090 3,035 3,040 700
2019/03/13 3,080 3,080 3,080 3,080 100
2019/03/12 3,075 3,080 3,075 3,080 200
2019/03/11 3,070 3,075 3,070 3,075 200
2019/03/08 3,050 3,085 3,000 3,000 1,500
2019/03/07 3,120 3,120 3,065 3,105 300
2019/03/06 3,070 3,070 3,070 3,070 100
2019/03/05 3,050 3,050 3,050 3,050 300
2019/03/04 3,100 3,110 3,090 3,090 1,100
2019/03/01 3,100 3,135 3,100 3,120 3,400
2019/02/28 3,050 3,075 3,030 3,060 1,500
2019/02/27 3,035 3,050 3,035 3,050 300
2019/02/26 3,010 3,060 3,010 3,060 1,100
2019/02/25 3,080 3,080 3,075 3,080 300
2019/02/22 3,080 3,080 3,080 3,080 100
2019/02/21 3,075 3,080 3,075 3,080 300
2019/02/20 3,050 3,050 3,050 3,050 100
2019/02/19 3,050 3,050 3,050 3,050 300
2019/02/18 3,050 3,070 3,050 3,070 300
2019/02/15 3,025 3,075 3,015 3,075 600
2019/02/14 3,025 3,025 3,025 3,025 100
2019/02/12 3,000 3,070 3,000 3,070 200
2019/02/08 2,990 3,030 2,975 3,030 300
2019/02/07 2,980 2,989 2,976 2,989 1,000
2019/02/06 3,030 3,050 2,977 2,977 1,000
2019/02/05 3,035 3,060 3,025 3,060 400
2019/02/04 3,080 3,080 3,080 3,080 100
2019/02/01 3,025 3,060 3,025 3,060 200
2019/01/31 3,055 3,055 3,055 3,055 100
2019/01/29 3,080 3,080 3,080 3,080 100
2019/01/28 3,020 3,070 3,000 3,010 1,500
2019/01/25 3,090 3,090 3,045 3,045 500
2019/01/24 3,080 3,080 3,080 3,080 100
2019/01/22 3,090 3,090 3,060 3,060 200
2019/01/21 3,090 3,090 3,045 3,045 700
2019/01/18 3,090 3,090 3,000 3,050 500
2019/01/17 3,095 3,095 3,055 3,085 600
2019/01/16 3,030 3,100 3,010 3,055 2,600
2019/01/15 3,025 3,060 3,025 3,060 400
2019/01/11 3,015 3,085 3,015 3,025 1,200
2019/01/10 2,950 3,105 2,892 3,085 3,600
2019/01/09 3,120 3,130 3,100 3,100 1,400
2019/01/08 3,000 3,010 3,000 3,005 4,600
2019/01/07 2,970 2,970 2,942 2,942 600
2019/01/04 2,914 2,915 2,870 2,870 300

このページの先頭へ