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
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

このページの先頭へ