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
3,620
円
(11:07)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,925 (24/02/26) | 2,755 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,925 (24/02/26) | 2,755 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,575 | 3,645 | 3,530 | 3,585 | +50 | +1.4 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 4,545 | 4,545 | 4,545 | 4,545 | -55 | -1.2 | 200 |
| 4/15 | 4,545 | 4,600 | 4,545 | 4,600 | +65 | +1.4 | 200 |
| 4/12 | 4,530 | 4,600 | 4,530 | 4,535 | +10 | +0.2 | 600 |
| 4/11 | 4,530 | 4,530 | 4,525 | 4,525 | -5 | -0.1 | 500 |
| 4/10 | 4,535 | 4,605 | 4,530 | 4,530 | -20 | -0.4 | 700 |
| 4/9 | 4,565 | 4,600 | 4,550 | 4,550 | -30 | -0.7 | 800 |
| 4/8 | 4,645 | 4,645 | 4,580 | 4,580 | -65 | -1.4 | 300 |
| 4/5 | 4,600 | 4,645 | 4,600 | 4,645 | -25 | -0.5 | 300 |
| 4/4 | 4,570 | 4,670 | 4,570 | 4,670 | +100 | +2.2 | 300 |
| 4/3 | 4,610 | 4,610 | 4,570 | 4,570 | -30 | -0.7 | 700 |
| 4/2 | 4,580 | 4,600 | 4,580 | 4,600 | +10 | +0.2 | 300 |
| 4/1 | 4,630 | 4,645 | 4,590 | 4,590 | -15 | -0.3 | 700 |
| 3/29 | 4,630 | 4,630 | 4,605 | 4,605 | -30 | -0.7 | 1,200 |
| 3/28 | 4,555 | 4,635 | 4,555 | 4,635 | -65 | -1.4 | 900 |
| 3/27 | 4,700 | 4,700 | 4,700 | 4,700 | 0 | 0.0 | 100 |
| 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 |
▶︎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
