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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,714 | 1,716 | 1,714 | 1,716 | 500 |
| 2025/06/12 | 1,714 | 1,715 | 1,714 | 1,714 | 1,500 |
| 2025/06/11 | 1,714 | 1,717 | 1,713 | 1,714 | 14,000 |
| 2025/06/10 | 1,712 | 1,712 | 1,712 | 1,712 | 2,100 |
| 2025/06/09 | 1,712 | 1,714 | 1,712 | 1,714 | 200 |
| 2025/06/06 | 1,711 | 1,713 | 1,711 | 1,712 | 1,100 |
| 2025/06/05 | 1,712 | 1,712 | 1,710 | 1,710 | 900 |
| 2025/06/04 | 1,712 | 1,712 | 1,710 | 1,712 | 1,600 |
| 2025/06/03 | 1,712 | 1,714 | 1,712 | 1,712 | 400 |
| 2025/06/02 | 1,710 | 1,713 | 1,710 | 1,712 | 1,000 |
| 2025/05/30 | 1,710 | 1,713 | 1,709 | 1,713 | 3,100 |
| 2025/05/29 | 1,709 | 1,713 | 1,709 | 1,710 | 2,100 |
| 2025/05/28 | 1,708 | 1,709 | 1,708 | 1,709 | 800 |
| 2025/05/27 | 1,708 | 1,709 | 1,707 | 1,707 | 900 |
| 2025/05/26 | 1,708 | 1,713 | 1,708 | 1,708 | 4,300 |
| 2025/05/23 | 1,715 | 1,715 | 1,707 | 1,707 | 3,200 |
| 2025/05/22 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2025/05/21 | 1,715 | 1,716 | 1,715 | 1,716 | 13,900 |
| 2025/05/20 | 1,715 | 1,717 | 1,715 | 1,716 | 10,100 |
| 2025/05/19 | 1,715 | 1,715 | 1,715 | 1,715 | 2,000 |
| 2025/05/16 | 1,716 | 1,716 | 1,715 | 1,715 | 14,600 |
| 2025/05/15 | 1,716 | 1,716 | 1,716 | 1,716 | 1,200 |
| 2025/05/14 | 1,716 | 1,717 | 1,716 | 1,717 | 3,700 |
| 2025/05/13 | 1,717 | 1,717 | 1,716 | 1,716 | 1,200 |
| 2025/05/12 | 1,716 | 1,717 | 1,716 | 1,717 | 10,500 |
| 2025/05/09 | 1,717 | 1,717 | 1,716 | 1,717 | 15,800 |
| 2025/05/08 | 1,717 | 1,718 | 1,717 | 1,717 | 1,600 |
| 2025/05/07 | 1,717 | 1,718 | 1,717 | 1,717 | 12,100 |
| 2025/05/02 | 1,716 | 1,718 | 1,716 | 1,717 | 11,200 |
| 2025/05/01 | 1,717 | 1,717 | 1,717 | 1,717 | 13,700 |
| 2025/04/30 | 1,717 | 1,718 | 1,717 | 1,717 | 5,900 |
| 2025/04/28 | 1,717 | 1,718 | 1,717 | 1,717 | 5,500 |
| 2025/04/25 | 1,717 | 1,719 | 1,717 | 1,717 | 2,100 |
| 2025/04/24 | 1,719 | 1,723 | 1,718 | 1,718 | 24,400 |
| 2025/04/23 | 1,720 | 1,722 | 1,719 | 1,719 | 33,600 |
| 2025/04/22 | 1,716 | 1,796 | 1,716 | 1,717 | 152,900 |
| 2025/04/21 | 1,717 | 1,718 | 1,716 | 1,717 | 17,500 |
| 2025/04/18 | 1,717 | 1,717 | 1,716 | 1,716 | 11,000 |
| 2025/04/17 | 1,720 | 1,725 | 1,716 | 1,716 | 32,700 |
| 2025/04/16 | 1,715 | 2,002 | 1,714 | 1,717 | 167,400 |
| 2025/04/15 | 1,715 | 1,716 | 1,715 | 1,715 | 98,100 |
| 2025/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 |
| 2025/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2025/04/10 | 911 | 950 | 911 | 950 | 900 |
| 2025/04/09 | 900 | 900 | 900 | 900 | 11,300 |
| 2025/04/07 | 952 | 952 | 876 | 900 | 12,500 |
| 2025/04/04 | 1,021 | 1,021 | 952 | 952 | 1,100 |
| 2025/03/27 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2025/03/26 | 1,023 | 1,053 | 1,023 | 1,053 | 400 |
| 2025/03/25 | 1,050 | 1,051 | 1,049 | 1,050 | 700 |
| 2025/03/24 | 997 | 1,068 | 997 | 1,050 | 500 |
| 2025/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/03/19 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 |
| 2025/03/18 | 1,000 | 1,030 | 1,000 | 1,030 | 200 |
| 2025/03/17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/03/14 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2025/03/12 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
| 2025/03/10 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2025/03/07 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/03/06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2025/03/05 | 995 | 995 | 995 | 995 | 300 |
| 2025/03/04 | 1,005 | 1,025 | 1,005 | 1,012 | 800 |
| 2025/03/03 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2025/02/28 | 1,007 | 1,007 | 1,004 | 1,004 | 200 |
| 2025/02/25 | 1,007 | 1,037 | 1,007 | 1,037 | 200 |
| 2025/02/21 | 1,037 | 1,037 | 1,007 | 1,007 | 700 |
| 2025/02/20 | 1,027 | 1,035 | 1,006 | 1,007 | 900 |
| 2025/02/19 | 1,027 | 1,057 | 1,027 | 1,057 | 200 |
| 2025/02/18 | 1,033 | 1,036 | 1,033 | 1,036 | 400 |
| 2025/02/17 | 1,005 | 1,035 | 1,005 | 1,035 | 200 |
| 2025/02/14 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2025/02/13 | 1,033 | 1,033 | 1,032 | 1,032 | 600 |
| 2025/02/12 | 1,013 | 1,013 | 1,010 | 1,010 | 500 |
| 2025/02/10 | 998 | 1,030 | 994 | 1,015 | 2,200 |
| 2025/02/07 | 1,061 | 1,061 | 992 | 994 | 6,200 |
| 2025/02/06 | 1,095 | 1,100 | 1,090 | 1,090 | 800 |
| 2025/02/04 | 1,035 | 1,035 | 1,035 | 1,035 | 200 |
| 2025/02/03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2025/01/31 | 1,051 | 1,060 | 1,042 | 1,042 | 1,700 |
| 2025/01/29 | 1,037 | 1,101 | 1,037 | 1,101 | 3,100 |
| 2025/01/28 | 1,067 | 1,067 | 1,067 | 1,067 | 100 |
| 2025/01/27 | 1,040 | 1,067 | 1,040 | 1,067 | 800 |
| 2025/01/21 | 1,001 | 1,010 | 1,001 | 1,010 | 1,200 |
| 2025/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/01/17 | 970 | 985 | 970 | 985 | 600 |
| 2025/01/15 | 973 | 980 | 970 | 970 | 800 |
| 2025/01/14 | 963 | 1,007 | 963 | 978 | 2,400 |
| 2025/01/10 | 1,059 | 1,059 | 1,023 | 1,023 | 500 |
| 2025/01/09 | 1,050 | 1,050 | 1,042 | 1,042 | 200 |
| 2025/01/08 | 1,049 | 1,049 | 1,049 | 1,049 | 200 |
| 2025/01/07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2025/01/06 | 1,018 | 1,020 | 1,018 | 1,019 | 300 |