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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 4,625 | 4,630 | 4,620 | 4,620 | -5 | -0.1 | 400 |
| 1/17 | 4,625 | 4,625 | 4,625 | 4,625 | -20 | -0.4 | 200 |
| 1/16 | 4,620 | 4,645 | 4,620 | 4,645 | +20 | +0.4 | 200 |
| 1/15 | 4,615 | 4,660 | 4,615 | 4,625 | 0 | 0.0 | 1,000 |
| 1/12 | 4,630 | 4,630 | 4,625 | 4,625 | -5 | -0.1 | 300 |
| 1/11 | 4,735 | 4,735 | 4,630 | 4,630 | -35 | -0.8 | 2,800 |
| 1/10 | 4,670 | 4,675 | 4,665 | 4,665 | 0 | 0.0 | 1,300 |
| 1/9 | 4,665 | 4,665 | 4,665 | 4,665 | 0 | 0.0 | 700 |
| 1/5 | 4,665 | 4,665 | 4,665 | 4,665 | -10 | -0.2 | 300 |
| 1/4 | 4,785 | 4,785 | 4,665 | 4,675 | +30 | +0.7 | 800 |
| 12/29 | 4,700 | 4,730 | 4,645 | 4,645 | -35 | -0.8 | 700 |
| 12/28 | 4,630 | 4,680 | 4,630 | 4,680 | +50 | +1.1 | 1,100 |
| 12/27 | 4,610 | 4,650 | 4,610 | 4,630 | +20 | +0.4 | 1,500 |
| 12/26 | 4,560 | 4,610 | 4,560 | 4,610 | +30 | +0.7 | 900 |
| 12/25 | 4,565 | 4,580 | 4,550 | 4,580 | +15 | +0.3 | 1,600 |
| 12/22 | 4,580 | 4,580 | 4,540 | 4,565 | +35 | +0.8 | 1,200 |
| 12/21 | 4,530 | 4,565 | 4,530 | 4,530 | -50 | -1.1 | 900 |
| 12/20 | 4,530 | 4,585 | 4,530 | 4,580 | +30 | +0.7 | 2,000 |
| 12/19 | 4,520 | 4,555 | 4,520 | 4,550 | +30 | +0.7 | 600 |
| 12/18 | 4,555 | 4,555 | 4,520 | 4,520 | -35 | -0.8 | 1,400 |
| 12/15 | 4,525 | 4,555 | 4,520 | 4,555 | +30 | +0.7 | 600 |
| 12/14 | 4,505 | 4,560 | 4,505 | 4,525 | -20 | -0.4 | 700 |
| 12/13 | 4,510 | 4,560 | 4,510 | 4,545 | +30 | +0.7 | 700 |
| 12/12 | 4,505 | 4,555 | 4,505 | 4,515 | -55 | -1.2 | 600 |
| 12/11 | 4,555 | 4,570 | 4,520 | 4,570 | +25 | +0.6 | 400 |
| 12/8 | 4,585 | 4,585 | 4,495 | 4,545 | -45 | -1.0 | 5,000 |
| 12/7 | 4,640 | 4,640 | 4,500 | 4,590 | -50 | -1.1 | 3,900 |
| 12/6 | 4,640 | 4,705 | 4,635 | 4,640 | +15 | +0.3 | 1,000 |
| 12/5 | 4,650 | 4,675 | 4,625 | 4,625 | -25 | -0.5 | 1,600 |
| 12/4 | 4,650 | 4,655 | 4,650 | 4,650 | +5 | +0.1 | 500 |
▶︎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
