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
2023/12/29 1,343 1,350 1,343 1,350 1,200
2023/12/28 1,333 1,340 1,333 1,340 300
2023/12/27 1,340 1,340 1,330 1,330 4,400
2023/12/26 1,353 1,353 1,325 1,331 7,900
2023/12/25 1,411 1,413 1,354 1,360 10,800
2023/12/22 1,477 1,477 1,413 1,426 2,400
2023/12/21 1,487 1,487 1,447 1,447 2,400
2023/12/20 1,502 1,502 1,500 1,500 800
2023/12/19 1,518 1,518 1,510 1,510 900
2023/12/18 1,528 1,528 1,512 1,512 3,100
2023/12/15 1,541 1,541 1,529 1,540 400
2023/12/14 1,552 1,552 1,544 1,544 300
2023/12/13 1,560 1,560 1,560 1,560 1,100
2023/12/12 1,561 1,561 1,560 1,560 800
2023/12/11 1,544 1,575 1,544 1,561 4,100
2023/12/08 1,608 1,608 1,608 1,608 100
2023/12/07 1,608 1,608 1,598 1,598 600
2023/12/06 1,598 1,598 1,583 1,583 1,000
2023/12/05 1,583 1,595 1,583 1,595 2,100
2023/12/04 1,584 1,600 1,583 1,583 800
2023/12/01 1,608 1,608 1,587 1,595 500
2023/11/30 1,609 1,609 1,595 1,595 200
2023/11/29 1,600 1,600 1,576 1,590 1,400
2023/11/28 1,603 1,604 1,598 1,598 400
2023/11/27 1,607 1,607 1,596 1,596 500
2023/11/22 1,600 1,610 1,598 1,598 1,100
2023/11/21 1,604 1,604 1,600 1,600 300
2023/11/20 1,595 1,595 1,590 1,590 1,200
2023/11/17 1,609 1,609 1,608 1,608 900
2023/11/16 1,598 1,598 1,598 1,598 1,200
2023/11/15 1,601 1,610 1,601 1,602 800
2023/11/14 1,620 1,620 1,611 1,611 500
2023/11/13 1,602 1,621 1,602 1,604 800
2023/11/10 1,600 1,600 1,600 1,600 300
2023/11/09 1,601 1,601 1,601 1,601 100
2023/11/08 1,600 1,600 1,600 1,600 200
2023/11/07 1,618 1,618 1,618 1,618 200
2023/11/06 1,601 1,619 1,601 1,619 300
2023/11/02 1,600 1,620 1,600 1,614 700
2023/11/01 1,606 1,607 1,606 1,607 1,600
2023/10/31 1,613 1,613 1,606 1,606 200
2023/10/30 1,632 1,632 1,605 1,620 400
2023/10/27 1,635 1,635 1,630 1,630 900
2023/10/26 1,640 1,640 1,633 1,633 300
2023/10/25 1,686 1,686 1,659 1,659 300
2023/10/24 1,670 1,670 1,670 1,670 100
2023/10/23 1,637 1,645 1,637 1,637 1,700
2023/10/20 1,651 1,651 1,651 1,651 100
2023/10/19 1,651 1,688 1,651 1,688 200
2023/10/18 1,691 1,691 1,651 1,651 400
2023/10/17 1,652 1,652 1,651 1,651 500
2023/10/16 1,681 1,681 1,668 1,668 700
2023/10/13 1,681 1,681 1,681 1,681 200
2023/10/12 1,661 1,681 1,661 1,681 300
2023/10/11 1,668 1,670 1,668 1,669 600
2023/10/10 1,656 1,656 1,656 1,656 100
2023/10/06 1,720 1,720 1,663 1,663 4,000
2023/10/05 1,719 1,719 1,719 1,719 100
2023/10/04 1,663 1,703 1,663 1,703 200
2023/10/03 1,693 1,701 1,685 1,685 800
2023/10/02 1,690 1,693 1,690 1,693 300
2023/09/29 1,689 1,689 1,689 1,689 600
2023/09/28 1,691 1,695 1,686 1,695 400
2023/09/27 1,694 1,694 1,690 1,691 800
2023/09/26 1,720 1,720 1,693 1,694 800
2023/09/25 1,721 1,721 1,720 1,720 500
2023/09/22 1,722 1,722 1,721 1,722 300
2023/09/21 1,732 1,732 1,726 1,726 1,200
2023/09/20 1,732 1,732 1,732 1,732 100
2023/09/19 1,747 1,750 1,747 1,750 400
2023/09/14 1,744 1,787 1,744 1,787 800
2023/09/13 1,749 1,749 1,744 1,744 400
2023/09/12 1,750 1,750 1,749 1,750 900
2023/09/11 1,780 1,780 1,743 1,746 600
2023/09/08 1,710 1,742 1,710 1,742 600
2023/09/07 1,705 1,730 1,704 1,709 5,300
2023/09/05 1,745 1,785 1,745 1,785 1,300
2023/09/04 1,778 1,796 1,775 1,796 500
2023/09/01 1,761 1,800 1,761 1,800 500
2023/08/31 1,780 1,799 1,770 1,799 900
2023/08/30 1,765 1,799 1,765 1,780 600
2023/08/29 1,714 1,780 1,714 1,780 7,000
2023/08/28 1,703 1,703 1,670 1,696 6,800
2023/08/25 1,739 1,739 1,600 1,697 5,000
2023/08/24 1,746 1,746 1,740 1,740 2,300
2023/08/23 1,758 1,758 1,744 1,744 1,500
2023/08/22 1,760 1,774 1,758 1,758 2,600
2023/08/21 1,800 1,800 1,767 1,780 1,000
2023/08/18 1,803 1,803 1,800 1,800 400
2023/08/16 1,815 1,815 1,815 1,815 100
2023/08/15 1,815 1,815 1,815 1,815 500
2023/08/14 1,810 1,810 1,800 1,800 400
2023/08/10 1,800 1,810 1,800 1,810 300
2023/08/09 1,800 1,800 1,800 1,800 300
2023/08/08 1,827 1,827 1,820 1,820 300
2023/08/07 1,801 1,819 1,801 1,819 300
2023/08/04 1,818 1,818 1,808 1,810 800
2023/08/03 1,809 1,809 1,800 1,800 900
2023/08/02 1,815 1,815 1,810 1,810 300
2023/08/01 1,820 1,820 1,810 1,810 700
2023/07/31 1,821 1,821 1,821 1,821 1,200
2023/07/28 1,820 1,836 1,820 1,820 1,700
2023/07/27 1,843 1,843 1,820 1,820 2,000
2023/07/26 1,864 1,864 1,844 1,844 1,100
2023/07/25 1,896 1,896 1,851 1,851 1,400
2023/07/24 1,894 1,919 1,854 1,885 2,500
2023/07/21 1,870 1,875 1,850 1,850 1,800
2023/07/20 1,856 1,870 1,856 1,870 1,300
2023/07/19 1,850 1,866 1,845 1,852 4,000
2023/07/18 1,799 1,859 1,787 1,836 22,800
2023/07/14 2,171 2,180 2,152 2,152 3,900
2023/07/13 2,156 2,171 2,156 2,171 400
2023/07/12 2,140 2,171 2,140 2,171 1,000
2023/07/11 2,132 2,140 2,132 2,140 400
2023/07/10 2,139 2,139 2,139 2,139 500
2023/07/07 2,108 2,139 2,108 2,138 1,500
2023/07/06 2,110 2,110 2,089 2,105 600
2023/07/05 2,110 2,110 2,110 2,110 200
2023/07/04 2,125 2,126 2,125 2,126 200
2023/07/03 2,110 2,110 2,087 2,087 300
2023/06/29 2,086 2,086 2,072 2,072 200
2023/06/28 2,087 2,087 2,086 2,086 1,600
2023/06/27 2,120 2,135 2,071 2,076 2,800
2023/06/26 2,099 2,103 2,067 2,103 800
2023/06/23 2,065 2,065 2,065 2,065 300
2023/06/22 2,058 2,084 2,050 2,084 1,700
2023/06/20 2,071 2,071 2,068 2,068 200
2023/06/19 2,071 2,071 2,071 2,071 300
2023/06/16 2,020 2,021 2,020 2,021 200
2023/06/15 2,000 2,027 2,000 2,025 1,500
2023/06/14 1,976 1,987 1,975 1,986 1,400
2023/06/13 1,984 2,024 1,956 1,956 1,100
2023/06/12 1,941 1,944 1,941 1,944 200
2023/06/09 1,932 1,954 1,932 1,954 900
2023/06/08 2,000 2,000 1,971 1,971 300
2023/06/07 2,002 2,002 2,000 2,000 300
2023/06/06 2,030 2,030 2,001 2,001 300
2023/06/05 2,051 2,051 1,956 1,990 3,600
2023/06/02 2,051 2,051 2,051 2,051 100
2023/06/01 2,041 2,047 2,041 2,047 200
2023/05/31 2,055 2,055 2,050 2,050 300
2023/05/30 2,081 2,095 2,050 2,090 2,500
2023/05/29 2,150 2,155 2,111 2,130 2,000
2023/05/26 2,126 2,167 2,126 2,167 600
2023/05/25 2,164 2,169 2,164 2,169 200
2023/05/24 2,170 2,178 2,090 2,177 1,700
2023/05/23 2,150 2,198 2,150 2,170 2,200
2023/05/22 2,207 2,207 2,180 2,200 1,500
2023/05/19 2,163 2,199 2,163 2,199 600
2023/05/18 2,199 2,199 2,162 2,162 600
2023/05/17 2,188 2,188 2,188 2,188 400
2023/05/16 2,210 2,210 2,160 2,188 300
2023/05/15 2,220 2,220 2,162 2,200 900
2023/05/12 2,151 2,201 2,151 2,201 3,900
2023/05/11 2,170 2,255 2,170 2,200 5,100
2023/05/10 2,160 2,189 2,130 2,170 2,500
2023/05/09 2,201 2,216 2,151 2,165 3,400
2023/05/08 2,248 2,270 2,215 2,216 3,700
2023/05/02 2,180 2,300 2,180 2,198 7,700
2023/05/01 2,140 2,180 2,140 2,175 2,400
2023/04/28 2,101 2,130 2,100 2,130 5,700
2023/04/27 2,044 2,114 2,044 2,065 2,700
2023/04/26 2,049 2,119 2,049 2,061 2,700
2023/04/25 2,030 2,072 2,030 2,072 2,500
2023/04/24 2,028 2,028 2,006 2,006 900
2023/04/21 2,040 2,055 2,027 2,028 600
2023/04/20 2,033 2,050 2,030 2,050 800
2023/04/19 2,054 2,055 2,010 2,020 800
2023/04/18 1,998 2,050 1,998 2,033 1,600
2023/04/17 2,021 2,045 1,999 2,045 1,300
2023/04/14 2,000 2,060 1,999 2,060 2,300
2023/04/13 2,020 2,067 2,010 2,010 1,400
2023/04/12 2,060 2,070 2,044 2,070 1,300
2023/04/11 2,020 2,040 2,018 2,018 700
2023/04/10 2,086 2,086 2,045 2,070 700
2023/04/07 2,050 2,060 2,050 2,060 1,400
2023/04/06 2,059 2,060 2,051 2,060 1,900
2023/04/05 2,036 2,050 2,036 2,050 2,700
2023/04/04 2,016 2,036 1,979 2,036 1,200
2023/04/03 1,973 1,976 1,973 1,976 600
2023/03/31 1,970 1,980 1,937 1,980 1,000
2023/03/30 1,910 1,910 1,910 1,910 200
2023/03/29 1,910 1,912 1,910 1,912 500
2023/03/28 1,910 1,910 1,910 1,910 100
2023/03/27 1,870 1,870 1,870 1,870 300
2023/03/24 1,881 1,881 1,870 1,870 200
2023/03/23 1,880 1,881 1,880 1,881 200
2023/03/22 1,908 1,914 1,832 1,880 2,600
2023/03/20 1,880 1,914 1,880 1,900 1,700
2023/03/17 1,960 1,970 1,956 1,970 500
2023/03/16 2,001 2,001 1,960 1,960 1,100
2023/03/15 2,055 2,055 2,023 2,023 800
2023/03/14 2,055 2,055 2,055 2,055 300
2023/03/13 2,050 2,055 2,050 2,055 600
2023/03/10 2,075 2,075 2,075 2,075 200
2023/03/09 2,061 2,075 2,061 2,075 200
2023/03/08 2,051 2,080 2,050 2,080 1,200
2023/03/07 2,050 2,057 2,050 2,051 600
2023/03/06 2,062 2,082 2,057 2,057 1,000
2023/03/03 2,060 2,086 2,050 2,086 700
2023/03/02 2,067 2,067 2,060 2,061 1,200
2023/03/01 2,064 2,064 2,063 2,063 200
2023/02/28 2,100 2,100 2,100 2,100 100
2023/02/27 2,110 2,146 2,100 2,100 900
2023/02/24 2,060 2,060 2,060 2,060 500
2023/02/22 2,064 2,067 2,060 2,060 800
2023/02/20 2,066 2,114 2,066 2,114 2,000
2023/02/17 2,098 2,116 2,098 2,116 800
2023/02/16 2,097 2,101 2,085 2,096 800
2023/02/15 2,068 2,072 2,066 2,072 1,200
2023/02/14 2,102 2,105 2,066 2,080 1,100
2023/02/13 2,068 2,068 2,066 2,066 1,500
2023/02/10 2,066 2,066 2,066 2,066 100
2023/02/09 2,057 2,078 2,057 2,073 700
2023/02/08 2,090 2,090 2,045 2,060 1,000
2023/02/07 2,077 2,090 2,077 2,090 200
2023/02/06 2,139 2,139 2,060 2,061 1,000
2023/02/03 2,067 2,067 2,067 2,067 100
2023/02/02 2,062 2,107 2,050 2,080 900
2023/02/01 2,148 2,148 2,076 2,112 1,300
2023/01/31 2,239 2,239 2,070 2,148 6,200
2023/01/30 2,067 2,260 2,026 2,260 9,900
2023/01/27 1,965 2,035 1,929 2,018 4,000
2023/01/26 1,895 1,925 1,895 1,925 800
2023/01/25 1,891 1,918 1,891 1,918 1,300
2023/01/24 1,948 1,948 1,891 1,891 5,000
2023/01/23 1,926 1,936 1,915 1,915 1,800
2023/01/20 1,934 1,970 1,926 1,926 1,900
2023/01/19 1,928 1,980 1,928 1,971 2,400
2023/01/18 1,940 1,940 1,900 1,928 2,800
2023/01/17 2,030 2,060 1,859 1,980 6,600
2023/01/16 2,199 2,199 2,066 2,066 12,300
2023/01/13 2,328 2,382 2,328 2,380 1,600
2023/01/12 2,330 2,340 2,320 2,335 2,400
2023/01/11 2,325 2,328 2,320 2,320 1,000
2023/01/10 2,320 2,330 2,294 2,327 1,600
2023/01/06 2,310 2,317 2,310 2,315 2,700
2023/01/05 2,303 2,316 2,271 2,298 1,700
2023/01/04 2,275 2,275 2,253 2,253 600

このページの先頭へ