ＷＤＢココ(7079)の株価時系列情報
ＷＤＢココ(7079)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2024/07/25 | 3,500 | 3,570 | 3,450 | 3,525 | 2,700 |
| 2024/07/24 | 3,540 | 3,550 | 3,535 | 3,535 | 300 |
| 2024/07/23 | 3,570 | 3,570 | 3,535 | 3,535 | 900 |
| 2024/07/22 | 3,570 | 3,570 | 3,565 | 3,565 | 1,000 |
| 2024/07/19 | 3,520 | 3,525 | 3,510 | 3,525 | 600 |
| 2024/07/18 | 3,490 | 3,545 | 3,490 | 3,520 | 500 |
| 2024/07/17 | 3,500 | 3,550 | 3,480 | 3,480 | 1,300 |
| 2024/07/16 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2024/07/12 | 3,500 | 3,560 | 3,500 | 3,560 | 400 |
| 2024/07/11 | 3,450 | 3,520 | 3,450 | 3,495 | 1,300 |
| 2024/07/10 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2024/07/09 | 3,535 | 3,550 | 3,480 | 3,480 | 400 |
| 2024/07/08 | 3,525 | 3,540 | 3,505 | 3,535 | 1,600 |
| 2024/07/05 | 3,515 | 3,520 | 3,515 | 3,520 | 300 |
| 2024/07/04 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2024/07/03 | 3,530 | 3,530 | 3,460 | 3,515 | 300 |
| 2024/07/02 | 3,505 | 3,535 | 3,505 | 3,530 | 2,200 |
| 2024/07/01 | 3,510 | 3,510 | 3,505 | 3,505 | 500 |
| 2024/06/28 | 3,455 | 3,500 | 3,455 | 3,470 | 300 |
| 2024/06/27 | 3,420 | 3,515 | 3,420 | 3,500 | 1,800 |
| 2024/06/26 | 3,360 | 3,390 | 3,360 | 3,390 | 1,200 |
| 2024/06/25 | 3,320 | 3,340 | 3,320 | 3,340 | 900 |
| 2024/06/24 | 3,355 | 3,355 | 3,315 | 3,350 | 900 |
| 2024/06/20 | 3,365 | 3,365 | 3,300 | 3,300 | 1,200 |
| 2024/06/18 | 3,370 | 3,370 | 3,325 | 3,360 | 1,000 |
| 2024/06/17 | 3,340 | 3,370 | 3,340 | 3,370 | 300 |
| 2024/06/14 | 3,270 | 3,340 | 3,270 | 3,340 | 1,000 |
| 2024/06/13 | 3,360 | 3,405 | 3,325 | 3,405 | 800 |
| 2024/06/12 | 3,415 | 3,415 | 3,415 | 3,415 | 500 |
| 2024/06/11 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2024/06/10 | 3,445 | 3,445 | 3,400 | 3,420 | 700 |
| 2024/06/07 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2024/06/06 | 3,335 | 3,420 | 3,335 | 3,415 | 1,500 |
| 2024/06/05 | 3,275 | 3,350 | 3,275 | 3,315 | 800 |
| 2024/06/04 | 3,295 | 3,345 | 3,295 | 3,345 | 500 |
| 2024/06/03 | 3,230 | 3,265 | 3,230 | 3,265 | 800 |
| 2024/05/31 | 3,285 | 3,310 | 3,175 | 3,210 | 2,500 |
| 2024/05/30 | 3,250 | 3,250 | 3,175 | 3,245 | 1,600 |
| 2024/05/29 | 3,260 | 3,295 | 3,225 | 3,270 | 1,800 |
| 2024/05/28 | 3,205 | 3,350 | 3,205 | 3,310 | 4,500 |
| 2024/05/27 | 3,130 | 3,195 | 3,130 | 3,195 | 3,600 |
| 2024/05/24 | 3,240 | 3,240 | 3,130 | 3,130 | 5,300 |
| 2024/05/23 | 3,420 | 3,420 | 3,100 | 3,215 | 19,600 |
| 2024/05/22 | 3,600 | 3,600 | 3,465 | 3,490 | 4,200 |
| 2024/05/21 | 3,670 | 3,670 | 3,560 | 3,600 | 5,400 |
| 2024/05/20 | 3,780 | 3,780 | 3,645 | 3,710 | 4,100 |
| 2024/05/17 | 3,915 | 3,915 | 3,775 | 3,785 | 4,300 |
| 2024/05/16 | 4,000 | 4,000 | 3,830 | 3,915 | 4,300 |
| 2024/05/15 | 4,085 | 4,105 | 3,815 | 4,030 | 12,000 |
| 2024/05/14 | 4,505 | 4,505 | 4,505 | 4,505 | 400 |
| 2024/05/13 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2024/05/10 | 4,550 | 4,560 | 4,550 | 4,560 | 600 |
| 2024/05/09 | 4,550 | 4,550 | 4,545 | 4,550 | 300 |
| 2024/05/07 | 4,515 | 4,550 | 4,500 | 4,550 | 900 |
| 2024/05/02 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2024/05/01 | 4,500 | 4,525 | 4,500 | 4,525 | 300 |
| 2024/04/30 | 4,500 | 4,580 | 4,500 | 4,500 | 1,200 |
| 2024/04/26 | 4,535 | 4,535 | 4,515 | 4,515 | 400 |
| 2024/04/25 | 4,520 | 4,520 | 4,515 | 4,515 | 600 |
| 2024/04/24 | 4,545 | 4,615 | 4,525 | 4,525 | 1,400 |
| 2024/04/23 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/04/22 | 4,585 | 4,585 | 4,525 | 4,585 | 300 |
| 2024/04/19 | 4,525 | 4,550 | 4,525 | 4,550 | 600 |
| 2024/04/17 | 4,530 | 4,530 | 4,525 | 4,525 | 300 |
| 2024/04/16 | 4,545 | 4,545 | 4,545 | 4,545 | 200 |
| 2024/04/15 | 4,545 | 4,600 | 4,545 | 4,600 | 200 |
| 2024/04/12 | 4,530 | 4,600 | 4,530 | 4,535 | 600 |
| 2024/04/11 | 4,530 | 4,530 | 4,525 | 4,525 | 500 |
| 2024/04/10 | 4,535 | 4,605 | 4,530 | 4,530 | 700 |
| 2024/04/09 | 4,565 | 4,600 | 4,550 | 4,550 | 800 |
| 2024/04/08 | 4,645 | 4,645 | 4,580 | 4,580 | 300 |
| 2024/04/05 | 4,600 | 4,645 | 4,600 | 4,645 | 300 |
| 2024/04/04 | 4,570 | 4,670 | 4,570 | 4,670 | 300 |
| 2024/04/03 | 4,610 | 4,610 | 4,570 | 4,570 | 700 |
| 2024/04/02 | 4,580 | 4,600 | 4,580 | 4,600 | 300 |
| 2024/04/01 | 4,630 | 4,645 | 4,590 | 4,590 | 700 |
| 2024/03/29 | 4,630 | 4,630 | 4,605 | 4,605 | 1,200 |
| 2024/03/28 | 4,555 | 4,635 | 4,555 | 4,635 | 900 |
| 2024/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/03/26 | 4,650 | 4,700 | 4,650 | 4,700 | 600 |
| 2024/03/25 | 4,660 | 4,700 | 4,630 | 4,650 | 800 |
| 2024/03/22 | 4,690 | 4,690 | 4,680 | 4,680 | 500 |
| 2024/03/21 | 4,700 | 4,700 | 4,690 | 4,690 | 300 |
| 2024/03/19 | 4,655 | 4,700 | 4,585 | 4,700 | 2,100 |
| 2024/03/18 | 4,585 | 4,635 | 4,585 | 4,635 | 600 |
| 2024/03/15 | 4,550 | 4,580 | 4,550 | 4,580 | 300 |
| 2024/03/14 | 4,600 | 4,620 | 4,525 | 4,620 | 900 |
| 2024/03/13 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
| 2024/03/12 | 4,575 | 4,635 | 4,510 | 4,635 | 1,000 |
| 2024/03/11 | 4,655 | 4,655 | 4,580 | 4,580 | 1,700 |
| 2024/03/08 | 4,655 | 4,655 | 4,655 | 4,655 | 900 |
| 2024/03/07 | 4,680 | 4,700 | 4,655 | 4,655 | 1,100 |
| 2024/03/06 | 4,700 | 4,700 | 4,700 | 4,700 | 700 |
| 2024/03/05 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2024/03/04 | 4,655 | 4,775 | 4,655 | 4,700 | 600 |
| 2024/03/01 | 4,800 | 4,800 | 4,640 | 4,710 | 1,700 |
| 2024/02/29 | 4,800 | 4,800 | 4,790 | 4,790 | 900 |
| 2024/02/28 | 4,830 | 4,830 | 4,800 | 4,800 | 300 |
| 2024/02/26 | 4,845 | 4,925 | 4,840 | 4,900 | 1,300 |
| 2024/02/22 | 4,845 | 4,845 | 4,845 | 4,845 | 200 |
| 2024/02/21 | 4,820 | 4,845 | 4,755 | 4,830 | 1,600 |
| 2024/02/20 | 4,640 | 4,750 | 4,640 | 4,750 | 1,500 |
| 2024/02/19 | 4,555 | 4,630 | 4,550 | 4,630 | 900 |
| 2024/02/16 | 4,585 | 4,585 | 4,560 | 4,560 | 1,400 |
| 2024/02/15 | 4,520 | 4,645 | 4,520 | 4,585 | 3,200 |
| 2024/02/14 | 4,540 | 4,540 | 4,480 | 4,490 | 2,100 |
| 2024/02/13 | 4,625 | 4,625 | 4,500 | 4,555 | 3,600 |
| 2024/02/09 | 4,600 | 4,655 | 4,600 | 4,655 | 2,000 |
| 2024/02/08 | 4,610 | 4,615 | 4,610 | 4,615 | 200 |
| 2024/02/07 | 4,610 | 4,615 | 4,610 | 4,615 | 200 |
| 2024/02/06 | 4,605 | 4,645 | 4,605 | 4,645 | 300 |
| 2024/02/05 | 4,660 | 4,670 | 4,640 | 4,645 | 600 |
| 2024/02/02 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2024/02/01 | 4,620 | 4,620 | 4,575 | 4,575 | 700 |
| 2024/01/31 | 4,610 | 4,640 | 4,600 | 4,600 | 1,000 |
| 2024/01/30 | 4,610 | 4,640 | 4,590 | 4,640 | 1,100 |
| 2024/01/29 | 4,625 | 4,635 | 4,620 | 4,620 | 1,100 |
| 2024/01/25 | 4,650 | 4,650 | 4,625 | 4,625 | 400 |
| 2024/01/24 | 4,650 | 4,650 | 4,620 | 4,650 | 400 |
| 2024/01/23 | 4,635 | 4,700 | 4,630 | 4,630 | 700 |
| 2024/01/22 | 4,635 | 4,640 | 4,630 | 4,630 | 700 |
| 2024/01/19 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2024/01/18 | 4,625 | 4,630 | 4,620 | 4,620 | 400 |
| 2024/01/17 | 4,625 | 4,625 | 4,625 | 4,625 | 200 |
| 2024/01/16 | 4,620 | 4,645 | 4,620 | 4,645 | 200 |
| 2024/01/15 | 4,615 | 4,660 | 4,615 | 4,625 | 1,000 |
| 2024/01/12 | 4,630 | 4,630 | 4,625 | 4,625 | 300 |
| 2024/01/11 | 4,735 | 4,735 | 4,630 | 4,630 | 2,800 |
| 2024/01/10 | 4,670 | 4,675 | 4,665 | 4,665 | 1,300 |
| 2024/01/09 | 4,665 | 4,665 | 4,665 | 4,665 | 700 |
| 2024/01/05 | 4,665 | 4,665 | 4,665 | 4,665 | 300 |
| 2024/01/04 | 4,785 | 4,785 | 4,665 | 4,675 | 800 |
| 2023/12/29 | 4,700 | 4,730 | 4,645 | 4,645 | 700 |
| 2023/12/28 | 4,630 | 4,680 | 4,630 | 4,680 | 1,100 |
| 2023/12/27 | 4,610 | 4,650 | 4,610 | 4,630 | 1,500 |
| 2023/12/26 | 4,560 | 4,610 | 4,560 | 4,610 | 900 |
| 2023/12/25 | 4,565 | 4,580 | 4,550 | 4,580 | 1,600 |
| 2023/12/22 | 4,580 | 4,580 | 4,540 | 4,565 | 1,200 |
| 2023/12/21 | 4,530 | 4,565 | 4,530 | 4,530 | 900 |
| 2023/12/20 | 4,530 | 4,585 | 4,530 | 4,580 | 2,000 |
| 2023/12/19 | 4,520 | 4,555 | 4,520 | 4,550 | 600 |
| 2023/12/18 | 4,555 | 4,555 | 4,520 | 4,520 | 1,400 |
| 2023/12/15 | 4,525 | 4,555 | 4,520 | 4,555 | 600 |
| 2023/12/14 | 4,505 | 4,560 | 4,505 | 4,525 | 700 |
| 2023/12/13 | 4,510 | 4,560 | 4,510 | 4,545 | 700 |
| 2023/12/12 | 4,505 | 4,555 | 4,505 | 4,515 | 600 |
| 2023/12/11 | 4,555 | 4,570 | 4,520 | 4,570 | 400 |
| 2023/12/08 | 4,585 | 4,585 | 4,495 | 4,545 | 5,000 |
| 2023/12/07 | 4,640 | 4,640 | 4,500 | 4,590 | 3,900 |
| 2023/12/06 | 4,640 | 4,705 | 4,635 | 4,640 | 1,000 |
| 2023/12/05 | 4,650 | 4,675 | 4,625 | 4,625 | 1,600 |
| 2023/12/04 | 4,650 | 4,655 | 4,650 | 4,650 | 500 |
| 2023/12/01 | 4,715 | 4,715 | 4,640 | 4,645 | 600 |
| 2023/11/30 | 4,715 | 4,715 | 4,645 | 4,645 | 300 |
| 2023/11/29 | 4,675 | 4,680 | 4,645 | 4,645 | 1,400 |
| 2023/11/28 | 4,660 | 4,680 | 4,655 | 4,680 | 900 |
| 2023/11/27 | 4,650 | 4,685 | 4,650 | 4,655 | 1,800 |
| 2023/11/24 | 4,700 | 4,740 | 4,640 | 4,650 | 2,400 |
| 2023/11/22 | 4,710 | 4,710 | 4,675 | 4,695 | 1,200 |
| 2023/11/21 | 4,720 | 4,735 | 4,690 | 4,690 | 2,400 |
| 2023/11/20 | 4,745 | 4,770 | 4,745 | 4,770 | 900 |
| 2023/11/17 | 4,805 | 4,805 | 4,700 | 4,745 | 4,300 |
| 2023/11/16 | 4,905 | 4,905 | 4,785 | 4,855 | 2,800 |
| 2023/11/15 | 4,780 | 4,865 | 4,780 | 4,835 | 1,000 |
| 2023/11/14 | 4,750 | 4,775 | 4,700 | 4,750 | 3,000 |
| 2023/11/13 | 5,000 | 5,110 | 4,595 | 4,750 | 20,500 |
| 2023/11/10 | 5,650 | 5,650 | 5,470 | 5,470 | 700 |
| 2023/11/09 | 5,770 | 5,770 | 5,630 | 5,750 | 1,300 |
| 2023/11/08 | 5,540 | 5,770 | 5,510 | 5,770 | 1,900 |
| 2023/11/07 | 5,430 | 5,570 | 5,360 | 5,490 | 2,000 |
| 2023/11/06 | 5,390 | 5,400 | 5,370 | 5,400 | 900 |
| 2023/11/02 | 5,360 | 5,370 | 5,270 | 5,290 | 600 |
| 2023/11/01 | 5,180 | 5,320 | 5,180 | 5,320 | 500 |
| 2023/10/31 | 5,220 | 5,220 | 5,160 | 5,160 | 600 |
| 2023/10/30 | 5,300 | 5,300 | 5,200 | 5,220 | 400 |
| 2023/10/27 | 5,230 | 5,270 | 5,200 | 5,200 | 600 |
| 2023/10/26 | 5,280 | 5,280 | 5,270 | 5,270 | 200 |
| 2023/10/25 | 5,280 | 5,350 | 5,280 | 5,330 | 500 |
| 2023/10/24 | 5,360 | 5,360 | 5,220 | 5,330 | 500 |
| 2023/10/23 | 5,270 | 5,270 | 5,190 | 5,260 | 1,300 |
| 2023/10/20 | 5,390 | 5,390 | 5,270 | 5,270 | 200 |
| 2023/10/19 | 5,310 | 5,390 | 5,310 | 5,320 | 300 |
| 2023/10/18 | 5,460 | 5,470 | 5,310 | 5,400 | 900 |
| 2023/10/17 | 5,450 | 5,450 | 5,330 | 5,360 | 600 |
| 2023/10/16 | 5,430 | 5,500 | 5,430 | 5,470 | 300 |
| 2023/10/13 | 5,420 | 5,530 | 5,410 | 5,530 | 900 |
| 2023/10/12 | 5,400 | 5,460 | 5,320 | 5,460 | 900 |
| 2023/10/11 | 5,420 | 5,450 | 5,410 | 5,450 | 900 |
| 2023/10/10 | 5,350 | 5,450 | 5,350 | 5,350 | 1,300 |
| 2023/10/06 | 5,190 | 5,200 | 5,190 | 5,200 | 200 |
| 2023/10/05 | 5,150 | 5,230 | 5,150 | 5,180 | 1,100 |
| 2023/10/04 | 5,170 | 5,170 | 5,120 | 5,130 | 700 |
| 2023/10/03 | 5,260 | 5,260 | 5,200 | 5,200 | 500 |
| 2023/10/02 | 5,270 | 5,290 | 5,250 | 5,250 | 500 |
| 2023/09/29 | 5,230 | 5,280 | 5,210 | 5,270 | 900 |
| 2023/09/28 | 5,240 | 5,270 | 5,230 | 5,230 | 600 |
| 2023/09/27 | 5,220 | 5,290 | 5,220 | 5,240 | 900 |
| 2023/09/26 | 5,180 | 5,220 | 5,180 | 5,220 | 300 |
| 2023/09/25 | 5,190 | 5,190 | 5,150 | 5,150 | 200 |