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 |
---|---|---|---|---|---|
2020/12/29 | 2,063 | 2,100 | 2,063 | 2,070 | 500 |
2020/12/28 | 2,060 | 2,080 | 2,050 | 2,080 | 500 |
2020/12/25 | 2,100 | 2,110 | 2,080 | 2,080 | 1,000 |
2020/12/24 | 2,130 | 2,130 | 2,080 | 2,080 | 2,200 |
2020/12/21 | 2,134 | 2,179 | 2,134 | 2,134 | 600 |
2020/12/14 | 2,169 | 2,169 | 2,134 | 2,134 | 400 |
2020/12/11 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2020/12/09 | 2,135 | 2,135 | 2,135 | 2,135 | 100 |
2020/12/08 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2020/12/07 | 2,160 | 2,160 | 2,100 | 2,100 | 1,400 |
2020/12/02 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
2020/11/30 | 2,181 | 2,181 | 2,160 | 2,160 | 1,500 |
2020/11/27 | 2,160 | 2,160 | 2,157 | 2,157 | 1,900 |
2020/11/26 | 2,159 | 2,160 | 2,159 | 2,159 | 1,300 |
2020/11/25 | 2,184 | 2,185 | 2,160 | 2,160 | 2,700 |
2020/11/24 | 2,189 | 2,189 | 2,111 | 2,122 | 2,500 |
2020/11/18 | 2,091 | 2,091 | 2,091 | 2,091 | 100 |
2020/11/17 | 2,056 | 2,056 | 2,056 | 2,056 | 100 |
2020/11/16 | 2,106 | 2,106 | 2,106 | 2,106 | 100 |
2020/11/13 | 2,047 | 2,101 | 2,047 | 2,101 | 400 |
2020/11/12 | 2,139 | 2,139 | 2,084 | 2,097 | 1,300 |
2020/11/11 | 2,150 | 2,150 | 2,140 | 2,140 | 400 |
2020/11/10 | 2,154 | 2,168 | 2,150 | 2,150 | 1,300 |
2020/11/09 | 2,141 | 2,179 | 2,140 | 2,154 | 1,500 |
2020/11/06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
2020/11/05 | 2,150 | 2,150 | 2,139 | 2,150 | 2,000 |
2020/11/04 | 2,130 | 2,140 | 2,130 | 2,140 | 600 |
2020/10/30 | 2,100 | 2,140 | 2,100 | 2,140 | 200 |
2020/10/29 | 2,213 | 2,213 | 2,152 | 2,152 | 1,400 |
2020/10/27 | 2,021 | 2,133 | 2,021 | 2,102 | 600 |
2020/10/26 | 2,085 | 2,085 | 2,053 | 2,057 | 800 |
2020/10/23 | 2,070 | 2,070 | 2,028 | 2,028 | 700 |
2020/10/22 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2020/10/21 | 2,090 | 2,090 | 2,086 | 2,086 | 500 |
2020/10/20 | 2,160 | 2,160 | 2,077 | 2,077 | 400 |
2020/10/19 | 2,105 | 2,200 | 2,105 | 2,200 | 1,300 |
2020/10/16 | 2,105 | 2,105 | 2,086 | 2,086 | 1,800 |
2020/10/15 | 2,096 | 2,114 | 2,096 | 2,104 | 900 |
2020/10/14 | 2,216 | 2,216 | 1,958 | 2,065 | 10,000 |
2020/10/13 | 2,337 | 2,387 | 2,300 | 2,364 | 9,400 |
2020/10/12 | 2,200 | 2,237 | 2,150 | 2,237 | 1,700 |
2020/10/09 | 2,177 | 2,262 | 2,177 | 2,237 | 3,800 |
2020/10/08 | 2,135 | 2,135 | 2,135 | 2,135 | 300 |
2020/10/07 | 2,120 | 2,140 | 2,120 | 2,140 | 500 |
2020/10/06 | 2,151 | 2,153 | 2,151 | 2,153 | 300 |
2020/10/05 | 2,148 | 2,148 | 2,148 | 2,148 | 100 |
2020/10/02 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2020/09/30 | 2,095 | 2,155 | 2,095 | 2,155 | 500 |
2020/09/29 | 2,130 | 2,130 | 2,128 | 2,128 | 200 |
2020/09/28 | 2,100 | 2,110 | 2,100 | 2,110 | 600 |
2020/09/25 | 2,147 | 2,150 | 2,104 | 2,150 | 800 |
2020/09/24 | 2,107 | 2,113 | 2,107 | 2,113 | 200 |
2020/09/23 | 2,153 | 2,179 | 2,126 | 2,131 | 1,800 |
2020/09/18 | 2,081 | 2,115 | 2,080 | 2,108 | 900 |
2020/09/17 | 2,080 | 2,080 | 2,080 | 2,080 | 300 |
2020/09/16 | 2,075 | 2,085 | 2,075 | 2,080 | 600 |
2020/09/15 | 2,075 | 2,075 | 2,075 | 2,075 | 200 |
2020/09/14 | 2,071 | 2,091 | 2,071 | 2,091 | 800 |
2020/09/11 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
2020/09/09 | 2,070 | 2,080 | 2,070 | 2,080 | 900 |
2020/09/08 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
2020/09/04 | 2,078 | 2,082 | 2,078 | 2,080 | 400 |
2020/09/03 | 2,097 | 2,097 | 2,061 | 2,080 | 500 |
2020/09/02 | 2,129 | 2,129 | 2,079 | 2,097 | 1,400 |
2020/09/01 | 2,064 | 2,064 | 2,064 | 2,064 | 100 |
2020/08/31 | 2,030 | 2,099 | 2,030 | 2,083 | 500 |
2020/08/28 | 2,062 | 2,075 | 2,030 | 2,030 | 1,800 |
2020/08/27 | 2,048 | 2,125 | 2,048 | 2,056 | 500 |
2020/08/26 | 2,054 | 2,060 | 2,043 | 2,045 | 1,400 |
2020/08/25 | 2,071 | 2,073 | 2,070 | 2,070 | 2,000 |
2020/08/24 | 2,115 | 2,115 | 2,071 | 2,071 | 700 |
2020/08/21 | 2,030 | 2,120 | 2,030 | 2,120 | 600 |
2020/08/19 | 2,011 | 2,030 | 2,011 | 2,030 | 500 |
2020/08/18 | 1,986 | 2,010 | 1,986 | 2,010 | 900 |
2020/08/17 | 1,945 | 1,945 | 1,945 | 1,945 | 100 |
2020/08/14 | 2,070 | 2,070 | 2,033 | 2,033 | 900 |
2020/08/13 | 1,938 | 2,003 | 1,938 | 1,980 | 1,300 |
2020/08/12 | 1,896 | 1,960 | 1,896 | 1,940 | 1,300 |
2020/08/11 | 1,950 | 1,970 | 1,882 | 1,930 | 2,100 |
2020/08/07 | 1,950 | 1,955 | 1,941 | 1,941 | 900 |
2020/08/06 | 1,957 | 1,958 | 1,950 | 1,950 | 2,400 |
2020/08/05 | 1,907 | 1,907 | 1,900 | 1,900 | 500 |
2020/08/04 | 1,911 | 1,911 | 1,905 | 1,905 | 900 |
2020/08/03 | 1,992 | 1,992 | 1,990 | 1,990 | 200 |
2020/07/31 | 1,981 | 1,981 | 1,971 | 1,971 | 2,000 |
2020/07/30 | 2,063 | 2,063 | 2,063 | 2,063 | 500 |
2020/07/29 | 1,991 | 2,010 | 1,987 | 1,988 | 1,400 |
2020/07/28 | 2,116 | 2,175 | 1,951 | 2,003 | 6,000 |
2020/07/27 | 2,150 | 2,151 | 2,115 | 2,115 | 2,700 |
2020/07/22 | 2,160 | 2,170 | 2,114 | 2,150 | 9,000 |
2020/07/21 | 2,610 | 2,610 | 2,210 | 2,210 | 64,200 |
2020/07/20 | 2,612 | 2,612 | 2,612 | 2,612 | 3,200 |
2020/07/17 | 2,112 | 2,112 | 2,112 | 2,112 | 2,600 |
2020/07/16 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 |
2020/07/15 | 1,464 | 1,464 | 1,407 | 1,412 | 2,100 |
2020/07/14 | 1,450 | 1,505 | 1,445 | 1,464 | 700 |
2020/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
2020/07/10 | 1,457 | 1,475 | 1,423 | 1,450 | 700 |
2020/07/09 | 1,514 | 1,514 | 1,514 | 1,514 | 400 |
2020/07/08 | 1,514 | 1,514 | 1,514 | 1,514 | 300 |
2020/07/07 | 1,476 | 1,476 | 1,454 | 1,454 | 200 |
2020/07/06 | 1,500 | 1,500 | 1,440 | 1,469 | 1,600 |
2020/07/03 | 1,503 | 1,503 | 1,500 | 1,500 | 200 |
2020/07/01 | 1,507 | 1,508 | 1,500 | 1,500 | 2,900 |
2020/06/30 | 1,585 | 1,585 | 1,490 | 1,506 | 2,700 |
2020/06/29 | 1,602 | 1,602 | 1,583 | 1,585 | 900 |
2020/06/26 | 1,620 | 1,620 | 1,602 | 1,602 | 2,200 |
2020/06/25 | 1,613 | 1,635 | 1,610 | 1,618 | 4,900 |
2020/06/24 | 1,650 | 1,653 | 1,634 | 1,653 | 600 |
2020/06/23 | 1,670 | 1,670 | 1,669 | 1,669 | 200 |
2020/06/22 | 1,721 | 1,721 | 1,641 | 1,650 | 700 |
2020/06/19 | 1,630 | 1,640 | 1,630 | 1,636 | 700 |
2020/06/18 | 1,630 | 1,651 | 1,630 | 1,651 | 300 |
2020/06/17 | 1,646 | 1,646 | 1,640 | 1,640 | 700 |
2020/06/16 | 1,656 | 1,656 | 1,656 | 1,656 | 500 |
2020/06/15 | 1,649 | 1,655 | 1,630 | 1,630 | 500 |
2020/06/12 | 1,651 | 1,656 | 1,641 | 1,641 | 800 |
2020/06/11 | 1,700 | 1,700 | 1,651 | 1,674 | 1,200 |
2020/06/10 | 1,701 | 1,701 | 1,700 | 1,700 | 200 |
2020/06/09 | 1,716 | 1,719 | 1,716 | 1,719 | 200 |
2020/06/08 | 1,799 | 1,799 | 1,716 | 1,716 | 3,900 |
2020/06/05 | 1,670 | 1,682 | 1,638 | 1,682 | 1,200 |
2020/06/04 | 1,639 | 1,639 | 1,602 | 1,635 | 1,700 |
2020/06/03 | 1,674 | 1,681 | 1,639 | 1,660 | 1,700 |
2020/06/02 | 1,682 | 1,682 | 1,671 | 1,671 | 600 |
2020/06/01 | 1,694 | 1,734 | 1,671 | 1,673 | 1,100 |
2020/05/29 | 1,701 | 1,730 | 1,693 | 1,693 | 2,300 |
2020/05/28 | 1,699 | 1,737 | 1,685 | 1,734 | 6,600 |
2020/05/27 | 1,800 | 1,824 | 1,791 | 1,819 | 1,300 |
2020/05/26 | 1,811 | 1,844 | 1,805 | 1,805 | 2,600 |
2020/05/25 | 1,844 | 1,844 | 1,820 | 1,820 | 1,100 |
2020/05/22 | 1,830 | 1,830 | 1,762 | 1,826 | 1,400 |
2020/05/21 | 1,790 | 1,819 | 1,750 | 1,814 | 3,000 |
2020/05/20 | 1,763 | 1,860 | 1,750 | 1,750 | 3,300 |
2020/05/19 | 1,739 | 1,927 | 1,739 | 1,768 | 3,000 |
2020/05/18 | 1,700 | 1,725 | 1,700 | 1,701 | 700 |
2020/05/14 | 1,682 | 1,749 | 1,682 | 1,709 | 500 |
2020/05/13 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
2020/05/12 | 1,710 | 1,711 | 1,710 | 1,710 | 400 |
2020/05/11 | 1,700 | 1,737 | 1,700 | 1,710 | 1,000 |
2020/05/08 | 1,738 | 1,738 | 1,699 | 1,699 | 400 |
2020/05/07 | 1,670 | 1,750 | 1,670 | 1,702 | 2,300 |
2020/05/01 | 1,660 | 1,674 | 1,660 | 1,670 | 600 |
2020/04/30 | 1,638 | 1,670 | 1,638 | 1,670 | 600 |
2020/04/28 | 1,611 | 1,696 | 1,611 | 1,635 | 1,200 |
2020/04/27 | 1,627 | 1,627 | 1,599 | 1,605 | 1,100 |
2020/04/24 | 1,605 | 1,629 | 1,580 | 1,613 | 1,300 |
2020/04/23 | 1,621 | 1,621 | 1,600 | 1,607 | 1,300 |
2020/04/22 | 1,625 | 1,625 | 1,610 | 1,610 | 500 |
2020/04/21 | 1,659 | 1,659 | 1,626 | 1,626 | 1,000 |
2020/04/20 | 1,627 | 1,700 | 1,627 | 1,698 | 700 |
2020/04/17 | 1,636 | 1,650 | 1,605 | 1,610 | 1,800 |
2020/04/16 | 1,653 | 1,666 | 1,630 | 1,636 | 2,500 |
2020/04/15 | 1,675 | 1,830 | 1,642 | 1,733 | 18,000 |
2020/04/14 | 2,059 | 2,059 | 1,980 | 2,005 | 1,300 |
2020/04/13 | 1,949 | 2,023 | 1,942 | 1,963 | 1,600 |
2020/04/10 | 1,900 | 1,950 | 1,900 | 1,901 | 1,000 |
2020/04/09 | 1,890 | 1,900 | 1,847 | 1,890 | 1,200 |
2020/04/08 | 1,827 | 1,828 | 1,827 | 1,828 | 200 |
2020/04/07 | 1,830 | 1,843 | 1,830 | 1,843 | 200 |
2020/04/06 | 1,709 | 1,710 | 1,709 | 1,710 | 200 |
2020/04/03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2020/04/02 | 1,640 | 1,665 | 1,640 | 1,640 | 1,000 |
2020/03/31 | 1,870 | 1,870 | 1,800 | 1,800 | 500 |
2020/03/30 | 1,700 | 1,800 | 1,700 | 1,800 | 1,600 |
2020/03/27 | 1,793 | 1,873 | 1,750 | 1,780 | 1,600 |
2020/03/26 | 1,780 | 1,793 | 1,780 | 1,793 | 200 |
2020/03/25 | 1,928 | 1,928 | 1,777 | 1,810 | 2,200 |
2020/03/24 | 1,582 | 1,659 | 1,582 | 1,659 | 1,800 |
2020/03/23 | 1,657 | 1,657 | 1,556 | 1,556 | 1,000 |
2020/03/19 | 1,602 | 1,605 | 1,600 | 1,600 | 900 |
2020/03/18 | 1,658 | 1,658 | 1,658 | 1,658 | 200 |
2020/03/17 | 1,741 | 1,741 | 1,623 | 1,658 | 1,600 |
2020/03/16 | 1,791 | 1,791 | 1,759 | 1,759 | 400 |
2020/03/13 | 1,571 | 1,660 | 1,571 | 1,631 | 3,500 |
2020/03/12 | 1,747 | 1,751 | 1,710 | 1,731 | 3,200 |
2020/03/11 | 1,968 | 1,977 | 1,850 | 1,867 | 10,300 |
2020/03/10 | 1,930 | 2,217 | 1,874 | 2,217 | 1,300 |
2020/03/09 | 2,230 | 2,240 | 2,120 | 2,120 | 1,100 |
2020/03/06 | 2,285 | 2,352 | 2,285 | 2,352 | 200 |
2020/03/04 | 2,330 | 2,330 | 2,330 | 2,330 | 200 |
2020/03/03 | 2,366 | 2,366 | 2,366 | 2,366 | 700 |
2020/03/02 | 2,380 | 2,380 | 2,366 | 2,366 | 500 |
2020/02/28 | 2,370 | 2,396 | 2,367 | 2,396 | 1,300 |
2020/02/27 | 2,575 | 2,575 | 2,470 | 2,470 | 800 |
2020/02/25 | 2,560 | 2,575 | 2,537 | 2,575 | 1,900 |
2020/02/21 | 2,560 | 2,575 | 2,560 | 2,575 | 900 |
2020/02/20 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2020/02/19 | 2,565 | 2,587 | 2,565 | 2,580 | 700 |
2020/02/18 | 2,586 | 2,586 | 2,586 | 2,586 | 100 |
2020/02/17 | 2,591 | 2,591 | 2,591 | 2,591 | 100 |
2020/02/13 | 2,634 | 2,634 | 2,634 | 2,634 | 100 |
2020/02/12 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
2020/02/10 | 2,717 | 2,717 | 2,670 | 2,670 | 600 |
2020/02/07 | 2,670 | 2,680 | 2,670 | 2,671 | 600 |
2020/02/06 | 2,699 | 2,710 | 2,689 | 2,709 | 2,100 |
2020/02/03 | 2,571 | 2,571 | 2,567 | 2,570 | 500 |
2020/01/31 | 2,618 | 2,618 | 2,618 | 2,618 | 100 |
2020/01/30 | 2,576 | 2,576 | 2,575 | 2,575 | 300 |
2020/01/29 | 2,576 | 2,576 | 2,576 | 2,576 | 100 |
2020/01/28 | 2,575 | 2,591 | 2,575 | 2,575 | 300 |
2020/01/27 | 2,597 | 2,597 | 2,575 | 2,575 | 1,100 |
2020/01/24 | 2,596 | 2,615 | 2,594 | 2,595 | 600 |
2020/01/23 | 2,590 | 2,621 | 2,590 | 2,593 | 300 |
2020/01/22 | 2,645 | 2,645 | 2,597 | 2,597 | 900 |
2020/01/21 | 2,625 | 2,632 | 2,625 | 2,632 | 700 |
2020/01/20 | 2,651 | 2,660 | 2,625 | 2,625 | 800 |
2020/01/17 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
2020/01/16 | 2,638 | 2,638 | 2,622 | 2,622 | 200 |
2020/01/15 | 2,635 | 2,638 | 2,630 | 2,638 | 1,000 |
2020/01/14 | 2,625 | 2,701 | 2,625 | 2,628 | 1,500 |
2020/01/10 | 2,600 | 2,690 | 2,600 | 2,616 | 2,100 |
2020/01/09 | 2,593 | 2,660 | 2,575 | 2,615 | 1,300 |
2020/01/08 | 2,600 | 2,655 | 2,600 | 2,640 | 2,200 |
2020/01/07 | 2,663 | 2,663 | 2,575 | 2,575 | 600 |
2020/01/06 | 2,680 | 2,680 | 2,567 | 2,570 | 1,200 |