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 |