8886 (株)ウッドフレンズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,332 | 1,333 | 1,332 | 1,333 | 500 | 1,333 |
| 2024-05-01 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2024-04-30 | 1,347 | 1,347 | 1,333 | 1,333 | 300 | 1,333 |
| 2024-04-26 | 1,320 | 1,334 | 1,320 | 1,334 | 700 | 1,334 |
| 2024-04-25 | 1,314 | 1,320 | 1,314 | 1,320 | 300 | 1,320 |
| 2024-04-24 | 1,312 | 1,312 | 1,312 | 1,312 | 100 | 1,312 |
| 2024-04-23 | 1,313 | 1,324 | 1,312 | 1,312 | 800 | 1,312 |
| 2024-04-22 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2024-04-19 | 1,320 | 1,320 | 1,308 | 1,320 | 500 | 1,320 |
| 2024-04-18 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2024-04-17 | 1,317 | 1,320 | 1,317 | 1,320 | 200 | 1,320 |
| 2024-04-16 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2024-04-15 | 1,301 | 1,334 | 1,301 | 1,330 | 700 | 1,330 |
| 2024-04-12 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2024-04-11 | 1,340 | 1,340 | 1,309 | 1,335 | 900 | 1,335 |
| 2024-04-10 | 1,291 | 1,320 | 1,285 | 1,310 | 900 | 1,310 |
| 2024-04-09 | 1,312 | 1,312 | 1,312 | 1,312 | 100 | 1,312 |
| 2024-04-08 | 1,286 | 1,312 | 1,286 | 1,312 | 200 | 1,312 |
| 2024-04-05 | 1,315 | 1,315 | 1,315 | 1,315 | 100 | 1,315 |
| 2024-04-04 | 1,286 | 1,316 | 1,286 | 1,316 | 400 | 1,316 |
| 2024-04-03 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2024-04-02 | - | - | - | 1,307 | - | 1,307 |
| 2024-04-01 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2024-03-29 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2024-03-28 | 1,330 | 1,330 | 1,316 | 1,316 | 300 | 1,316 |
| 2024-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2024-03-26 | 1,300 | 1,300 | 1,283 | 1,283 | 500 | 1,283 |
| 2024-03-25 | 1,295 | 1,326 | 1,271 | 1,300 | 3,300 | 1,300 |
| 2024-03-22 | 1,268 | 1,290 | 1,268 | 1,290 | 1,200 | 1,290 |
| 2024-03-21 | 1,257 | 1,289 | 1,257 | 1,280 | 700 | 1,280 |
| 2024-03-19 | 1,275 | 1,286 | 1,256 | 1,257 | 500 | 1,257 |
| 2024-03-18 | 1,260 | 1,288 | 1,260 | 1,288 | 700 | 1,288 |
| 2024-03-15 | 1,260 | 1,261 | 1,250 | 1,250 | 500 | 1,250 |
| 2024-03-14 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2024-03-13 | 1,279 | 1,279 | 1,261 | 1,261 | 1,200 | 1,261 |
| 2024-03-12 | 1,282 | 1,282 | 1,282 | 1,282 | 200 | 1,282 |
| 2024-03-11 | 1,251 | 1,298 | 1,251 | 1,282 | 900 | 1,282 |
| 2024-03-08 | 1,270 | 1,270 | 1,251 | 1,251 | 300 | 1,251 |
| 2024-03-07 | 1,303 | 1,303 | 1,270 | 1,270 | 600 | 1,270 |
| 2024-03-06 | 1,285 | 1,286 | 1,285 | 1,286 | 500 | 1,286 |
| 2024-03-05 | 1,273 | 1,273 | 1,255 | 1,255 | 300 | 1,255 |
| 2024-03-04 | 1,285 | 1,285 | 1,251 | 1,273 | 800 | 1,273 |
| 2024-03-01 | 1,290 | 1,290 | 1,285 | 1,285 | 800 | 1,285 |
| 2024-02-29 | 1,276 | 1,306 | 1,276 | 1,285 | 400 | 1,285 |
| 2024-02-28 | 1,276 | 1,277 | 1,276 | 1,276 | 600 | 1,276 |
| 2024-02-27 | 1,248 | 1,250 | 1,248 | 1,250 | 200 | 1,250 |
| 2024-02-26 | 1,256 | 1,260 | 1,248 | 1,248 | 1,300 | 1,248 |
| 2024-02-22 | 1,240 | 1,258 | 1,240 | 1,245 | 1,500 | 1,245 |
| 2024-02-21 | 1,225 | 1,240 | 1,225 | 1,240 | 600 | 1,240 |
| 2024-02-20 | 1,217 | 1,223 | 1,217 | 1,220 | 800 | 1,220 |
| 2024-02-19 | 1,217 | 1,217 | 1,217 | 1,217 | 300 | 1,217 |
| 2024-02-16 | 1,203 | 1,230 | 1,203 | 1,217 | 9,200 | 1,217 |
| 2024-02-15 | 1,265 | 1,268 | 1,202 | 1,202 | 3,700 | 1,202 |
| 2024-02-14 | 1,294 | 1,294 | 1,289 | 1,289 | 800 | 1,289 |
| 2024-02-13 | 1,302 | 1,302 | 1,300 | 1,300 | 300 | 1,300 |
| 2024-02-09 | 1,312 | 1,312 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2024-02-08 | 1,331 | 1,331 | 1,312 | 1,312 | 800 | 1,312 |
| 2024-02-07 | 1,336 | 1,340 | 1,331 | 1,331 | 500 | 1,331 |
| 2024-02-06 | 1,321 | 1,326 | 1,321 | 1,326 | 300 | 1,326 |
| 2024-02-05 | 1,340 | 1,340 | 1,321 | 1,321 | 1,900 | 1,321 |
| 2024-02-02 | 1,331 | 1,331 | 1,322 | 1,323 | 1,700 | 1,323 |
| 2024-02-01 | 1,331 | 1,340 | 1,331 | 1,331 | 900 | 1,331 |
| 2024-01-31 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 1,331 |
| 2024-01-30 | 1,330 | 1,331 | 1,330 | 1,330 | 400 | 1,330 |
| 2024-01-29 | 1,332 | 1,333 | 1,332 | 1,333 | 900 | 1,333 |
| 2024-01-26 | 1,339 | 1,340 | 1,336 | 1,336 | 1,400 | 1,336 |
| 2024-01-25 | 1,339 | 1,340 | 1,339 | 1,339 | 1,500 | 1,339 |
| 2024-01-24 | 1,342 | 1,342 | 1,339 | 1,339 | 1,200 | 1,339 |
| 2024-01-23 | 1,367 | 1,367 | 1,342 | 1,342 | 2,300 | 1,342 |
| 2024-01-22 | 1,360 | 1,360 | 1,340 | 1,357 | 2,200 | 1,357 |
| 2024-01-19 | 1,361 | 1,361 | 1,361 | 1,361 | 700 | 1,361 |
| 2024-01-18 | 1,362 | 1,362 | 1,361 | 1,361 | 1,100 | 1,361 |
| 2024-01-17 | 1,374 | 1,374 | 1,367 | 1,367 | 500 | 1,367 |
| 2024-01-16 | 1,360 | 1,375 | 1,360 | 1,363 | 1,100 | 1,363 |
| 2024-01-15 | 1,365 | 1,375 | 1,365 | 1,365 | 2,000 | 1,365 |
| 2024-01-12 | 1,409 | 1,427 | 1,367 | 1,386 | 5,100 | 1,386 |
| 2024-01-11 | 1,499 | 1,529 | 1,499 | 1,499 | 3,600 | 1,499 |
| 2024-01-10 | 1,485 | 1,495 | 1,485 | 1,495 | 900 | 1,495 |
| 2024-01-09 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2024-01-05 | 1,490 | 1,490 | 1,390 | 1,485 | 2,000 | 1,485 |
| 2024-01-04 | 1,350 | 1,509 | 1,350 | 1,485 | 2,000 | 1,485 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
