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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,505 | 3,505 | 3,465 | 3,485 | -20 | -0.6 | 1,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,405 | 3,550 | 3,360 | 3,485 | +95 | +2.8 | 23,800 |
| 2/7 | 3,400 | 3,435 | 3,365 | 3,390 | -10 | -0.3 | 21,200 |
| 1/31 | 3,450 | 3,450 | 3,370 | 3,400 | 0 | 0.0 | 8,300 |
| 1/24 | 3,390 | 3,430 | 3,320 | 3,400 | +10 | +0.3 | 6,300 |
| 1/17 | 3,500 | 3,500 | 3,360 | 3,390 | -100 | -2.9 | 8,000 |
| 1/10 | 3,450 | 3,495 | 3,450 | 3,490 | +40 | +1.2 | 3,200 |
| 12/30 | 3,450 | 3,460 | 3,450 | 3,450 | 0 | 0.0 | 600 |
| 12/27 | 3,430 | 3,550 | 3,430 | 3,450 | -50 | -1.4 | 5,800 |
| 12/20 | 3,470 | 3,515 | 3,450 | 3,500 | +30 | +0.9 | 6,200 |
| 12/13 | 3,450 | 3,585 | 3,425 | 3,470 | +5 | +0.1 | 10,300 |
| 12/6 | 3,530 | 3,555 | 3,410 | 3,465 | -85 | -2.4 | 10,100 |
| 11/29 | 3,570 | 3,645 | 3,515 | 3,550 | -20 | -0.6 | 4,100 |
| 11/22 | 3,635 | 3,635 | 3,530 | 3,570 | -70 | -1.9 | 9,000 |
| 11/15 | 3,625 | 3,730 | 3,625 | 3,640 | -360 | -9.0 | 11,600 |
| 11/8 | 3,835 | 4,000 | 3,800 | 4,000 | +165 | +4.3 | 8,200 |
| 11/1 | 3,890 | 3,945 | 3,800 | 3,835 | -55 | -1.4 | 5,400 |
| 10/25 | 3,820 | 3,890 | 3,800 | 3,890 | +80 | +2.1 | 1,500 |
| 10/18 | 3,840 | 3,845 | 3,810 | 3,810 | -20 | -0.5 | 1,100 |
| 10/11 | 3,880 | 3,880 | 3,810 | 3,830 | -50 | -1.3 | 1,600 |
| 10/4 | 3,710 | 3,960 | 3,700 | 3,880 | +170 | +4.6 | 6,100 |
| 9/27 | 3,885 | 3,885 | 3,710 | 3,710 | -140 | -3.6 | 3,900 |
| 9/20 | 3,835 | 3,900 | 3,805 | 3,850 | -55 | -1.4 | 4,000 |
| 9/13 | 3,810 | 3,935 | 3,800 | 3,905 | +40 | +1.0 | 3,300 |
| 9/6 | 3,990 | 4,000 | 3,865 | 3,865 | -45 | -1.2 | 4,100 |
| 8/30 | 4,300 | 4,300 | 3,880 | 3,910 | -385 | -9.0 | 10,700 |
| 8/23 | 4,070 | 4,315 | 4,010 | 4,295 | +270 | +6.7 | 13,600 |
| 8/16 | 3,730 | 4,070 | 3,500 | 4,025 | +995 | +32.8 | 32,500 |
| 8/9 | 2,990 | 3,140 | 2,755 | 3,030 | -90 | -2.9 | 14,200 |
| 8/2 | 3,590 | 3,590 | 3,120 | 3,120 | -405 | -11.5 | 12,500 |
| 7/26 | 3,570 | 3,570 | 3,450 | 3,525 | 0 | 0.0 | 5,000 |
▶︎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
