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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,925 (24/02/26) | 2,755 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,400 | 3,550 | 3,360 | 3,485 | +85 | +2.5 | 46,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,825 | 5,020 | 4,405 | 4,710 | -115 | -2.4 | 108,500 |
| 21/09 | 4,430 | 5,120 | 4,300 | 4,825 | +445 | +10.2 | 178,500 |
| 21/08 | 3,780 | 4,400 | 3,770 | 4,380 | +605 | +16.0 | 178,800 |
| 21/07 | 3,800 | 4,180 | 3,680 | 3,775 | -20 | -0.5 | 99,100 |
| 21/06 | 3,470 | 3,905 | 3,410 | 3,795 | +370 | +10.8 | 117,000 |
| 21/05 | 3,735 | 3,790 | 3,205 | 3,425 | -240 | -6.6 | 164,300 |
| 21/04 | 4,035 | 4,395 | 3,640 | 3,665 | -345 | -8.6 | 138,500 |
| 21/03 | 4,285 | 4,285 | 3,810 | 4,010 | -275 | -6.4 | 145,400 |
| 21/02 | 4,405 | 4,820 | 4,015 | 4,285 | -190 | -4.3 | 282,800 |
| 21/01 | 3,850 | 5,050 | 3,715 | 4,475 | +685 | +18.1 | 551,300 |
| 20/12 | 3,955 | 4,020 | 3,410 | 3,790 | -125 | -3.2 | 227,000 |
| 20/11 | 3,900 | 4,360 | 3,735 | 3,915 | +55 | +1.4 | 341,100 |
| 20/10 | 4,100 | 4,755 | 3,720 | 3,860 | -280 | -6.8 | 711,100 |
| 20/09 | 2,846 | 4,450 | 2,809 | 4,140 | +1,341 | +47.9 | 872,500 |
| 20/08 | 2,889 | 3,090 | 2,627 | 2,799 | -49 | -1.7 | 252,700 |
| 20/07 | 2,921 | 2,990 | 2,800 | 2,848 | -98 | -3.3 | 132,200 |
| 20/06 | 2,987 | 3,060 | 2,700 | 2,946 | -16 | -0.5 | 258,900 |
| 20/05 | 2,699 | 3,070 | 2,605 | 2,962 | +291 | +10.9 | 248,900 |
| 20/04 | 2,520 | 2,850 | 2,261 | 2,671 | +204 | +8.3 | 221,800 |
| 20/03 | 2,296 | 2,774 | 1,752 | 2,467 | +306 | +14.2 | 462,400 |
| 20/02 | 2,890 | 3,250 | 2,157 | 2,161 | -780 | -26.5 | 509,900 |
▶︎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
