7079東証G信用
業種 サービス業
ＷＤＢココ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,580 (23/08/07) | 3,100 (24/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,925 (24/02/26) | 3,100 (24/05/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,445 | 3,445 | 3,445 | 3,445 | +30 | +0.9 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,335 | 3,420 | 3,335 | 3,415 | +100 | +3.0 | 1,500 |
| 6/5 | 3,275 | 3,350 | 3,275 | 3,315 | -30 | -0.9 | 800 |
| 6/4 | 3,295 | 3,345 | 3,295 | 3,345 | +80 | +2.5 | 500 |
| 6/3 | 3,230 | 3,265 | 3,230 | 3,265 | +55 | +1.7 | 800 |
| 5/31 | 3,285 | 3,310 | 3,175 | 3,210 | -35 | -1.1 | 2,500 |
| 5/30 | 3,250 | 3,250 | 3,175 | 3,245 | -25 | -0.8 | 1,600 |
| 5/29 | 3,260 | 3,295 | 3,225 | 3,270 | -40 | -1.2 | 1,800 |
| 5/28 | 3,205 | 3,350 | 3,205 | 3,310 | +115 | +3.6 | 4,500 |
| 5/27 | 3,130 | 3,195 | 3,130 | 3,195 | +65 | +2.1 | 3,600 |
| 5/24 | 3,240 | 3,240 | 3,130 | 3,130 | -85 | -2.6 | 5,300 |
| 5/23 | 3,420 | 3,420 | 3,100 | 3,215 | -275 | -7.9 | 19,600 |
| 5/22 | 3,600 | 3,600 | 3,465 | 3,490 | -110 | -3.1 | 4,200 |
| 5/21 | 3,670 | 3,670 | 3,560 | 3,600 | -110 | -3.0 | 5,400 |
| 5/20 | 3,780 | 3,780 | 3,645 | 3,710 | -75 | -2.0 | 4,100 |
| 5/17 | 3,915 | 3,915 | 3,775 | 3,785 | -130 | -3.3 | 4,300 |
| 5/16 | 4,000 | 4,000 | 3,830 | 3,915 | -115 | -2.9 | 4,300 |
| 5/15 | 4,085 | 4,105 | 3,815 | 4,030 | -475 | -10.5 | 12,000 |
| 5/14 | 4,505 | 4,505 | 4,505 | 4,505 | 0 | 0.0 | 400 |
| 5/13 | 4,505 | 4,505 | 4,505 | 4,505 | -55 | -1.2 | 100 |
| 5/10 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2 | 600 |
| 5/9 | 4,550 | 4,550 | 4,545 | 4,550 | ー | ー | 300 |
| 5/8 | ー | ー | ー | 4,550 | ー | ー | 0 |
| 5/7 | 4,515 | 4,550 | 4,500 | 4,550 | +50 | +1.1 | 900 |
| 5/2 | 4,500 | 4,500 | 4,500 | 4,500 | -25 | -0.6 | 200 |
| 5/1 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6 | 300 |
| 4/30 | 4,500 | 4,580 | 4,500 | 4,500 | -15 | -0.3 | 1,200 |
| 4/26 | 4,535 | 4,535 | 4,515 | 4,515 | 0 | 0.0 | 400 |
| 4/25 | 4,520 | 4,520 | 4,515 | 4,515 | -10 | -0.2 | 600 |
| 4/24 | 4,545 | 4,615 | 4,525 | 4,525 | -55 | -1.2 | 1,400 |
| 4/23 | 4,580 | 4,580 | 4,580 | 4,580 | -5 | -0.1 | 100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて