8886 (株)ウッドフレンズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,717 | 1,717 | 1,716 | 1,716 | 1,200 | 1,716 |
| 2025-05-12 | 1,716 | 1,717 | 1,716 | 1,717 | 10,500 | 1,717 |
| 2025-05-09 | 1,717 | 1,717 | 1,716 | 1,717 | 15,800 | 1,717 |
| 2025-05-08 | 1,717 | 1,718 | 1,717 | 1,717 | 1,600 | 1,717 |
| 2025-05-07 | 1,717 | 1,718 | 1,717 | 1,717 | 12,100 | 1,717 |
| 2025-05-02 | 1,716 | 1,718 | 1,716 | 1,717 | 11,200 | 1,717 |
| 2025-05-01 | 1,717 | 1,717 | 1,717 | 1,717 | 13,700 | 1,717 |
| 2025-04-30 | 1,717 | 1,718 | 1,717 | 1,717 | 5,900 | 1,717 |
| 2025-04-28 | 1,717 | 1,718 | 1,717 | 1,717 | 5,500 | 1,717 |
| 2025-04-25 | 1,717 | 1,719 | 1,717 | 1,717 | 2,100 | 1,717 |
| 2025-04-24 | 1,719 | 1,723 | 1,718 | 1,718 | 24,400 | 1,718 |
| 2025-04-23 | 1,720 | 1,722 | 1,719 | 1,719 | 33,600 | 1,719 |
| 2025-04-22 | 1,716 | 1,796 | 1,716 | 1,717 | 152,900 | 1,717 |
| 2025-04-21 | 1,717 | 1,718 | 1,716 | 1,717 | 17,500 | 1,717 |
| 2025-04-18 | 1,717 | 1,717 | 1,716 | 1,716 | 11,000 | 1,716 |
| 2025-04-17 | 1,720 | 1,725 | 1,716 | 1,716 | 32,700 | 1,716 |
| 2025-04-16 | 1,715 | 2,002 | 1,714 | 1,717 | 167,400 | 1,717 |
| 2025-04-15 | 1,715 | 1,716 | 1,715 | 1,715 | 98,100 | 1,715 |
| 2025-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2025-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2025-04-10 | 911 | 950 | 911 | 950 | 900 | 950 |
| 2025-04-09 | 900 | 900 | 900 | 900 | 11,300 | 900 |
| 2025-04-08 | - | - | - | 900 | - | 900 |
| 2025-04-07 | 952 | 952 | 876 | 900 | 12,500 | 900 |
| 2025-04-04 | 1,021 | 1,021 | 952 | 952 | 1,100 | 952 |
| 2025-04-03 | - | - | - | 1,053 | - | 1,053 |
| 2025-04-02 | - | - | - | 1,053 | - | 1,053 |
| 2025-04-01 | - | - | - | 1,053 | - | 1,053 |
| 2025-03-31 | - | - | - | 1,053 | - | 1,053 |
| 2025-03-28 | - | - | - | 1,053 | - | 1,053 |
| 2025-03-27 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 1,053 |
| 2025-03-26 | 1,023 | 1,053 | 1,023 | 1,053 | 400 | 1,053 |
| 2025-03-25 | 1,050 | 1,051 | 1,049 | 1,050 | 700 | 1,050 |
| 2025-03-24 | 997 | 1,068 | 997 | 1,050 | 500 | 1,050 |
| 2025-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2025-03-19 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2025-03-18 | 1,000 | 1,030 | 1,000 | 1,030 | 200 | 1,030 |
| 2025-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-03-14 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2025-03-13 | - | - | - | 1,011 | - | 1,011 |
| 2025-03-12 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
| 2025-03-11 | - | - | - | 1,011 | - | 1,011 |
| 2025-03-10 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2025-03-07 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2025-03-06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2025-03-05 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2025-03-04 | 1,005 | 1,025 | 1,005 | 1,012 | 800 | 1,012 |
| 2025-03-03 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2025-02-28 | 1,007 | 1,007 | 1,004 | 1,004 | 200 | 1,004 |
| 2025-02-27 | - | - | - | 1,037 | - | 1,037 |
| 2025-02-26 | - | - | - | 1,037 | - | 1,037 |
| 2025-02-25 | 1,007 | 1,037 | 1,007 | 1,037 | 200 | 1,037 |
| 2025-02-21 | 1,037 | 1,037 | 1,007 | 1,007 | 700 | 1,007 |
| 2025-02-20 | 1,027 | 1,035 | 1,006 | 1,007 | 900 | 1,007 |
| 2025-02-19 | 1,027 | 1,057 | 1,027 | 1,057 | 200 | 1,057 |
| 2025-02-18 | 1,033 | 1,036 | 1,033 | 1,036 | 400 | 1,036 |
| 2025-02-17 | 1,005 | 1,035 | 1,005 | 1,035 | 200 | 1,035 |
| 2025-02-14 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2025-02-13 | 1,033 | 1,033 | 1,032 | 1,032 | 600 | 1,032 |
| 2025-02-12 | 1,013 | 1,013 | 1,010 | 1,010 | 500 | 1,010 |
| 2025-02-10 | 998 | 1,030 | 994 | 1,015 | 2,200 | 1,015 |
| 2025-02-07 | 1,061 | 1,061 | 992 | 994 | 6,200 | 994 |
| 2025-02-06 | 1,095 | 1,100 | 1,090 | 1,090 | 800 | 1,090 |
| 2025-02-05 | - | - | - | 1,035 | - | 1,035 |
| 2025-02-04 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 1,035 |
| 2025-02-03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2025-01-31 | 1,051 | 1,060 | 1,042 | 1,042 | 1,700 | 1,042 |
| 2025-01-30 | - | - | - | 1,101 | - | 1,101 |
| 2025-01-29 | 1,037 | 1,101 | 1,037 | 1,101 | 3,100 | 1,101 |
| 2025-01-28 | 1,067 | 1,067 | 1,067 | 1,067 | 100 | 1,067 |
| 2025-01-27 | 1,040 | 1,067 | 1,040 | 1,067 | 800 | 1,067 |
| 2025-01-24 | - | - | - | 1,010 | - | 1,010 |
| 2025-01-23 | - | - | - | 1,010 | - | 1,010 |
| 2025-01-22 | - | - | - | 1,010 | - | 1,010 |
| 2025-01-21 | 1,001 | 1,010 | 1,001 | 1,010 | 1,200 | 1,010 |
| 2025-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2025-01-17 | 970 | 985 | 970 | 985 | 600 | 985 |
| 2025-01-16 | - | - | - | 970 | - | 970 |
| 2025-01-15 | 973 | 980 | 970 | 970 | 800 | 970 |
| 2025-01-14 | 963 | 1,007 | 963 | 978 | 2,400 | 978 |
| 2025-01-10 | 1,059 | 1,059 | 1,023 | 1,023 | 500 | 1,023 |
| 2025-01-09 | 1,050 | 1,050 | 1,042 | 1,042 | 200 | 1,042 |
| 2025-01-08 | 1,049 | 1,049 | 1,049 | 1,049 | 200 | 1,049 |
| 2025-01-07 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2025-01-06 | 1,018 | 1,020 | 1,018 | 1,019 | 300 | 1,019 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株