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) | 4,480 (24/02/14) |
年初来高値 | 年初来安値 |
---|---|
4,925 (24/02/26) | 4,480 (24/02/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/13 | 4,505 | 4,505 | 4,505 | 4,505 | -55 | -1.2 | 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) |
---|---|---|---|---|---|---|---|
3/26 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1 | 600 |
3/25 | 4,660 | 4,700 | 4,630 | 4,650 | -30 | -0.6 | 800 |
3/22 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2 | 500 |
3/21 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2 | 300 |
3/19 | 4,655 | 4,700 | 4,585 | 4,700 | +65 | +1.4 | 2,100 |
3/18 | 4,585 | 4,635 | 4,585 | 4,635 | +55 | +1.2 | 600 |
3/15 | 4,550 | 4,580 | 4,550 | 4,580 | -40 | -0.9 | 300 |
3/14 | 4,600 | 4,620 | 4,525 | 4,620 | +5 | +0.1 | 900 |
3/13 | 4,615 | 4,615 | 4,615 | 4,615 | -20 | -0.4 | 100 |
3/12 | 4,575 | 4,635 | 4,510 | 4,635 | +55 | +1.2 | 1,000 |
3/11 | 4,655 | 4,655 | 4,580 | 4,580 | -75 | -1.6 | 1,700 |
3/8 | 4,655 | 4,655 | 4,655 | 4,655 | 0 | 0.0 | 900 |
3/7 | 4,680 | 4,700 | 4,655 | 4,655 | -45 | -1.0 | 1,100 |
3/6 | 4,700 | 4,700 | 4,700 | 4,700 | 0 | 0.0 | 700 |
3/5 | 4,700 | 4,700 | 4,700 | 4,700 | 0 | 0.0 | 300 |
3/4 | 4,655 | 4,775 | 4,655 | 4,700 | -10 | -0.2 | 600 |
3/1 | 4,800 | 4,800 | 4,640 | 4,710 | -80 | -1.7 | 1,700 |
2/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2 | 900 |
2/28 | 4,830 | 4,830 | 4,800 | 4,800 | ー | ー | 300 |
2/27 | ー | ー | ー | 4,900 | ー | ー | 0 |
2/26 | 4,845 | 4,925 | 4,840 | 4,900 | +55 | +1.1 | 1,300 |
2/22 | 4,845 | 4,845 | 4,845 | 4,845 | +15 | +0.3 | 200 |
2/21 | 4,820 | 4,845 | 4,755 | 4,830 | +80 | +1.7 | 1,600 |
2/20 | 4,640 | 4,750 | 4,640 | 4,750 | +120 | +2.6 | 1,500 |
2/19 | 4,555 | 4,630 | 4,550 | 4,630 | +70 | +1.5 | 900 |
2/16 | 4,585 | 4,585 | 4,560 | 4,560 | -25 | -0.6 | 1,400 |
2/15 | 4,520 | 4,645 | 4,520 | 4,585 | +95 | +2.1 | 3,200 |
2/14 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4 | 2,100 |
2/13 | 4,625 | 4,625 | 4,500 | 4,555 | -100 | -2.2 | 3,600 |
2/9 | 4,600 | 4,655 | 4,600 | 4,655 | +40 | +0.9 | 2,000 |
▶︎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