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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,500 | 4,560 | 4,500 | 4,505 | +5 | +0.1 | 2,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,630 | 4,670 | 4,500 | 4,500 | -105 | -2.3 | 10,500 |
| 24/03 | 4,800 | 4,800 | 4,510 | 4,605 | -185 | -3.9 | 16,400 |
| 24/02 | 4,620 | 4,925 | 4,480 | 4,790 | +190 | +4.1 | 21,100 |
| 24/01 | 4,785 | 4,785 | 4,590 | 4,600 | -45 | -1.0 | 13,600 |
| 23/12 | 4,715 | 4,730 | 4,495 | 4,645 | 0 | 0.0 | 27,500 |
| 23/11 | 5,180 | 5,770 | 4,595 | 4,645 | -515 | -10.0 | 50,800 |
| 23/10 | 5,270 | 5,530 | 5,120 | 5,160 | -110 | -2.1 | 13,400 |
| 23/09 | 5,620 | 5,710 | 5,080 | 5,270 | -350 | -6.2 | 16,700 |
| 23/08 | 6,340 | 6,580 | 5,220 | 5,620 | -720 | -11.4 | 28,100 |
| 23/07 | 6,330 | 6,440 | 6,120 | 6,340 | -90 | -1.4 | 26,600 |
| 23/06 | 5,290 | 6,440 | 5,210 | 6,430 | +1,140 | +21.6 | 44,900 |
| 23/05 | 4,695 | 5,590 | 4,555 | 5,290 | +600 | +12.8 | 83,800 |
| 23/04 | 4,875 | 4,900 | 4,690 | 4,690 | -150 | -3.1 | 19,800 |
| 23/03 | 5,460 | 5,520 | 4,605 | 4,840 | -620 | -11.4 | 61,900 |
| 23/02 | 5,910 | 6,060 | 5,320 | 5,460 | -390 | -6.7 | 42,200 |
| 23/01 | 5,740 | 5,930 | 5,370 | 5,850 | +210 | +3.7 | 32,700 |
| 22/12 | 5,020 | 5,700 | 4,900 | 5,640 | +680 | +13.7 | 71,000 |
| 22/11 | 4,235 | 5,110 | 4,070 | 4,960 | +745 | +17.7 | 82,700 |
| 22/10 | 4,265 | 4,265 | 4,100 | 4,215 | -5 | -0.1 | 40,500 |
| 22/09 | 4,375 | 4,655 | 4,150 | 4,220 | -155 | -3.5 | 62,800 |
| 22/08 | 4,730 | 4,955 | 4,150 | 4,375 | -425 | -8.9 | 98,600 |
| 22/07 | 4,470 | 5,100 | 4,330 | 4,800 | +375 | +8.5 | 40,900 |
| 22/06 | 5,170 | 5,170 | 4,300 | 4,425 | -695 | -13.6 | 77,100 |
| 22/05 | 5,200 | 5,250 | 4,290 | 5,120 | -30 | -0.6 | 128,000 |
| 22/04 | 5,480 | 5,760 | 5,060 | 5,150 | -290 | -5.3 | 104,700 |
| 22/03 | 5,280 | 5,700 | 4,580 | 5,440 | +410 | +8.2 | 154,900 |
| 22/02 | 5,320 | 5,830 | 4,505 | 5,030 | +85 | +1.7 | 227,700 |
| 22/01 | 5,940 | 5,940 | 4,520 | 4,945 | -975 | -16.5 | 208,600 |
| 21/12 | 6,530 | 6,650 | 5,580 | 5,920 | -610 | -9.3 | 311,400 |
| 21/11 | 4,745 | 7,800 | 4,685 | 6,530 | +1,820 | +38.6 | 491,300 |
▶︎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