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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | ー | ー | ー | 4,560 | ー | ー | 0 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,515 | 4,560 | 4,500 | 4,560 | +60 | +1.3 | 1,800 |
| 5/2 | 4,500 | 4,580 | 4,500 | 4,500 | -15 | -0.3 | 1,700 |
| 4/26 | 4,585 | 4,615 | 4,515 | 4,515 | -35 | -0.8 | 2,800 |
| 4/19 | 4,545 | 4,600 | 4,525 | 4,550 | +15 | +0.3 | 1,300 |
| 4/12 | 4,645 | 4,645 | 4,525 | 4,535 | -110 | -2.4 | 2,900 |
| 4/5 | 4,630 | 4,670 | 4,570 | 4,645 | +40 | +0.9 | 2,300 |
| 3/29 | 4,660 | 4,700 | 4,555 | 4,605 | -75 | -1.6 | 3,600 |
| 3/22 | 4,585 | 4,700 | 4,585 | 4,680 | +100 | +2.2 | 3,500 |
| 3/15 | 4,655 | 4,655 | 4,510 | 4,580 | -75 | -1.6 | 4,000 |
| 3/8 | 4,655 | 4,775 | 4,655 | 4,655 | -55 | -1.2 | 3,600 |
| 3/1 | 4,845 | 4,925 | 4,640 | 4,710 | -135 | -2.8 | 4,200 |
| 2/22 | 4,555 | 4,845 | 4,550 | 4,845 | +285 | +6.3 | 4,200 |
| 2/16 | 4,625 | 4,645 | 4,480 | 4,560 | -95 | -2.0 | 10,300 |
| 2/9 | 4,660 | 4,670 | 4,600 | 4,655 | +20 | +0.4 | 3,300 |
| 2/2 | 4,625 | 4,640 | 4,575 | 4,635 | +10 | +0.2 | 4,000 |
| 1/26 | 4,635 | 4,700 | 4,620 | 4,625 | +10 | +0.2 | 2,200 |
| 1/19 | 4,615 | 4,660 | 4,615 | 4,615 | -10 | -0.2 | 2,000 |
| 1/12 | 4,665 | 4,735 | 4,625 | 4,625 | -40 | -0.9 | 5,100 |
| 1/5 | 4,785 | 4,785 | 4,665 | 4,665 | +20 | +0.4 | 1,100 |
| 12/29 | 4,565 | 4,730 | 4,550 | 4,645 | +80 | +1.8 | 5,800 |
| 12/22 | 4,555 | 4,585 | 4,520 | 4,565 | +10 | +0.2 | 6,100 |
| 12/15 | 4,555 | 4,570 | 4,505 | 4,555 | +10 | +0.2 | 3,000 |
| 12/8 | 4,650 | 4,705 | 4,495 | 4,545 | -100 | -2.2 | 12,000 |
| 12/1 | 4,650 | 4,715 | 4,640 | 4,645 | -5 | -0.1 | 5,000 |
| 11/24 | 4,745 | 4,770 | 4,640 | 4,650 | -95 | -2.0 | 6,900 |
| 11/17 | 5,000 | 5,110 | 4,595 | 4,745 | -725 | -13.3 | 31,600 |
| 11/10 | 5,390 | 5,770 | 5,360 | 5,470 | +180 | +3.4 | 6,800 |
| 11/2 | 5,300 | 5,370 | 5,160 | 5,290 | +90 | +1.7 | 2,100 |
| 10/27 | 5,270 | 5,360 | 5,190 | 5,200 | -70 | -1.3 | 3,100 |
| 10/20 | 5,430 | 5,500 | 5,270 | 5,270 | -260 | -4.7 | 2,300 |
▶︎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