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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,015 | 3,015 | 2,977 | 3,010 | 4,100 |
| 2025/06/12 | 2,977 | 3,015 | 2,975 | 2,987 | 2,300 |
| 2025/06/11 | 2,985 | 3,040 | 2,973 | 3,000 | 2,900 |
| 2025/06/10 | 2,985 | 2,987 | 2,966 | 2,987 | 1,800 |
| 2025/06/09 | 2,983 | 2,997 | 2,968 | 2,981 | 1,200 |
| 2025/06/06 | 3,005 | 3,025 | 2,981 | 2,983 | 1,700 |
| 2025/06/05 | 2,973 | 3,035 | 2,971 | 3,035 | 2,300 |
| 2025/06/04 | 3,120 | 3,120 | 2,922 | 3,000 | 10,300 |
| 2025/06/03 | 3,115 | 3,120 | 3,040 | 3,095 | 5,500 |
| 2025/06/02 | 2,965 | 3,195 | 2,948 | 3,130 | 26,600 |
| 2025/05/30 | 2,881 | 2,928 | 2,881 | 2,915 | 1,300 |
| 2025/05/29 | 2,900 | 2,934 | 2,881 | 2,881 | 6,200 |
| 2025/05/28 | 2,914 | 2,930 | 2,900 | 2,905 | 7,100 |
| 2025/05/27 | 2,882 | 2,908 | 2,882 | 2,906 | 2,800 |
| 2025/05/26 | 2,863 | 2,897 | 2,860 | 2,882 | 5,800 |
| 2025/05/23 | 2,878 | 2,887 | 2,863 | 2,880 | 3,500 |
| 2025/05/22 | 2,897 | 2,900 | 2,865 | 2,900 | 5,500 |
| 2025/05/21 | 2,883 | 2,900 | 2,863 | 2,863 | 2,600 |
| 2025/05/20 | 2,894 | 2,898 | 2,876 | 2,882 | 7,200 |
| 2025/05/19 | 2,880 | 2,904 | 2,852 | 2,895 | 24,000 |
| 2025/05/16 | 2,922 | 2,922 | 2,872 | 2,906 | 12,800 |
| 2025/05/15 | 2,930 | 2,965 | 2,883 | 2,922 | 57,800 |
| 2025/05/14 | 3,445 | 3,550 | 3,445 | 3,470 | 1,800 |
| 2025/05/13 | 3,450 | 3,470 | 3,450 | 3,465 | 600 |
| 2025/05/12 | 3,440 | 3,505 | 3,440 | 3,450 | 400 |
| 2025/05/09 | 3,435 | 3,440 | 3,400 | 3,440 | 1,200 |
| 2025/05/08 | 3,420 | 3,420 | 3,365 | 3,410 | 1,400 |
| 2025/05/07 | 3,360 | 3,470 | 3,360 | 3,415 | 2,000 |
| 2025/05/01 | 3,460 | 3,460 | 3,420 | 3,420 | 700 |
| 2025/04/30 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2025/04/28 | 3,420 | 3,465 | 3,390 | 3,465 | 1,400 |
| 2025/04/25 | 3,345 | 3,570 | 3,340 | 3,350 | 5,900 |
| 2025/04/24 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2025/04/23 | 3,350 | 3,385 | 3,350 | 3,385 | 600 |
| 2025/04/22 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2025/04/21 | 3,325 | 3,345 | 3,325 | 3,330 | 400 |
| 2025/04/18 | 3,285 | 3,305 | 3,270 | 3,305 | 500 |
| 2025/04/16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/04/15 | 3,200 | 3,265 | 3,200 | 3,215 | 300 |
| 2025/04/14 | 3,200 | 3,270 | 3,160 | 3,270 | 700 |
| 2025/04/11 | 3,140 | 3,225 | 3,140 | 3,225 | 300 |
| 2025/04/10 | 3,215 | 3,215 | 3,210 | 3,210 | 400 |
| 2025/04/09 | 2,950 | 3,045 | 2,906 | 3,045 | 4,500 |
| 2025/04/08 | 3,020 | 3,100 | 3,000 | 3,010 | 8,500 |
| 2025/04/07 | 3,000 | 3,100 | 3,000 | 3,000 | 5,800 |
| 2025/04/04 | 3,410 | 3,480 | 3,325 | 3,330 | 3,700 |
| 2025/04/03 | 3,520 | 3,525 | 3,450 | 3,490 | 2,000 |
| 2025/04/02 | 3,525 | 3,540 | 3,520 | 3,540 | 400 |
| 2025/04/01 | 3,585 | 3,585 | 3,515 | 3,575 | 600 |
| 2025/03/31 | 3,550 | 3,550 | 3,460 | 3,515 | 2,600 |
| 2025/03/28 | 3,600 | 3,600 | 3,510 | 3,530 | 900 |
| 2025/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | 200 |
| 2025/03/25 | 3,610 | 3,680 | 3,535 | 3,680 | 1,200 |
| 2025/03/24 | 3,610 | 3,610 | 3,600 | 3,610 | 500 |
| 2025/03/21 | 3,605 | 3,620 | 3,600 | 3,610 | 1,900 |
| 2025/03/19 | 3,610 | 3,620 | 3,605 | 3,605 | 500 |
| 2025/03/18 | 3,620 | 3,625 | 3,605 | 3,620 | 1,300 |
| 2025/03/17 | 3,625 | 3,625 | 3,610 | 3,620 | 300 |
| 2025/03/14 | 3,550 | 3,635 | 3,550 | 3,620 | 2,600 |
| 2025/03/13 | 3,550 | 3,570 | 3,525 | 3,550 | 1,300 |
| 2025/03/12 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2025/03/11 | 3,525 | 3,525 | 3,500 | 3,500 | 500 |
| 2025/03/10 | 3,515 | 3,530 | 3,490 | 3,525 | 2,000 |
| 2025/03/07 | 3,450 | 3,465 | 3,450 | 3,465 | 200 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | 200 |
| 2025/03/05 | 3,510 | 3,510 | 3,450 | 3,500 | 400 |
| 2025/03/04 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2025/03/03 | 3,515 | 3,515 | 3,470 | 3,510 | 1,100 |
| 2025/02/28 | 3,500 | 3,510 | 3,430 | 3,510 | 900 |
| 2025/02/27 | 3,460 | 3,525 | 3,420 | 3,525 | 800 |
| 2025/02/26 | 3,495 | 3,495 | 3,455 | 3,455 | 400 |
| 2025/02/25 | 3,540 | 3,540 | 3,425 | 3,425 | 200 |
| 2025/02/21 | 3,550 | 3,560 | 3,540 | 3,560 | 1,500 |
| 2025/02/20 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2025/02/18 | 3,540 | 3,650 | 3,540 | 3,650 | 1,400 |
| 2025/02/17 | 3,475 | 3,530 | 3,440 | 3,530 | 2,700 |
| 2025/02/14 | 3,505 | 3,505 | 3,465 | 3,485 | 1,200 |
| 2025/02/13 | 3,520 | 3,545 | 3,480 | 3,505 | 1,800 |
| 2025/02/12 | 3,430 | 3,550 | 3,405 | 3,520 | 3,300 |
| 2025/02/10 | 3,405 | 3,415 | 3,360 | 3,410 | 17,500 |
| 2025/02/07 | 3,400 | 3,425 | 3,385 | 3,390 | 6,500 |
| 2025/02/06 | 3,390 | 3,410 | 3,365 | 3,365 | 3,400 |
| 2025/02/05 | 3,400 | 3,435 | 3,370 | 3,385 | 3,500 |
| 2025/02/04 | 3,400 | 3,420 | 3,370 | 3,400 | 4,700 |
| 2025/02/03 | 3,400 | 3,410 | 3,375 | 3,400 | 3,100 |
| 2025/01/30 | 3,405 | 3,410 | 3,380 | 3,400 | 3,500 |
| 2025/01/29 | 3,400 | 3,405 | 3,400 | 3,405 | 300 |
| 2025/01/28 | 3,440 | 3,440 | 3,370 | 3,385 | 3,500 |
| 2025/01/27 | 3,450 | 3,450 | 3,395 | 3,445 | 1,000 |
| 2025/01/24 | 3,395 | 3,405 | 3,385 | 3,400 | 1,600 |
| 2025/01/23 | 3,400 | 3,400 | 3,380 | 3,380 | 500 |
| 2025/01/22 | 3,370 | 3,430 | 3,365 | 3,430 | 1,000 |
| 2025/01/21 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2025/01/20 | 3,390 | 3,400 | 3,320 | 3,370 | 3,100 |
| 2025/01/17 | 3,385 | 3,405 | 3,380 | 3,390 | 2,000 |
| 2025/01/16 | 3,420 | 3,430 | 3,375 | 3,375 | 700 |
| 2025/01/15 | 3,460 | 3,485 | 3,360 | 3,390 | 3,900 |
| 2025/01/14 | 3,500 | 3,500 | 3,455 | 3,460 | 1,400 |
| 2025/01/10 | 3,490 | 3,490 | 3,490 | 3,490 | 400 |
| 2025/01/09 | 3,495 | 3,495 | 3,455 | 3,485 | 1,400 |
| 2025/01/08 | 3,490 | 3,495 | 3,475 | 3,495 | 300 |
| 2025/01/07 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |
| 2025/01/06 | 3,450 | 3,495 | 3,450 | 3,495 | 900 |
| 2024/12/30 | 3,450 | 3,460 | 3,450 | 3,450 | 600 |
| 2024/12/27 | 3,435 | 3,480 | 3,435 | 3,450 | 700 |
| 2024/12/26 | 3,490 | 3,490 | 3,435 | 3,450 | 1,400 |
| 2024/12/25 | 3,490 | 3,500 | 3,490 | 3,490 | 700 |
| 2024/12/24 | 3,470 | 3,485 | 3,470 | 3,485 | 200 |
| 2024/12/23 | 3,430 | 3,550 | 3,430 | 3,535 | 2,800 |
| 2024/12/20 | 3,500 | 3,500 | 3,485 | 3,500 | 900 |
| 2024/12/19 | 3,490 | 3,495 | 3,490 | 3,495 | 400 |
| 2024/12/18 | 3,510 | 3,515 | 3,490 | 3,490 | 2,900 |
| 2024/12/17 | 3,470 | 3,475 | 3,470 | 3,475 | 200 |
| 2024/12/16 | 3,470 | 3,500 | 3,450 | 3,470 | 1,800 |
| 2024/12/13 | 3,515 | 3,585 | 3,470 | 3,470 | 3,800 |
| 2024/12/12 | 3,470 | 3,480 | 3,445 | 3,445 | 1,100 |
| 2024/12/11 | 3,530 | 3,530 | 3,470 | 3,470 | 1,400 |
| 2024/12/10 | 3,450 | 3,495 | 3,450 | 3,495 | 1,600 |
| 2024/12/09 | 3,450 | 3,465 | 3,425 | 3,455 | 2,400 |
| 2024/12/06 | 3,460 | 3,490 | 3,410 | 3,465 | 3,300 |
| 2024/12/05 | 3,480 | 3,485 | 3,480 | 3,485 | 500 |
| 2024/12/04 | 3,465 | 3,500 | 3,465 | 3,475 | 1,200 |
| 2024/12/03 | 3,520 | 3,520 | 3,455 | 3,515 | 2,800 |
| 2024/12/02 | 3,530 | 3,555 | 3,505 | 3,520 | 2,300 |
| 2024/11/29 | 3,530 | 3,550 | 3,530 | 3,550 | 600 |
| 2024/11/28 | 3,530 | 3,530 | 3,515 | 3,515 | 200 |
| 2024/11/27 | 3,565 | 3,565 | 3,565 | 3,565 | 200 |
| 2024/11/26 | 3,575 | 3,645 | 3,530 | 3,585 | 1,300 |
| 2024/11/25 | 3,570 | 3,570 | 3,515 | 3,535 | 1,800 |
| 2024/11/22 | 3,580 | 3,605 | 3,550 | 3,570 | 2,400 |
| 2024/11/21 | 3,595 | 3,630 | 3,565 | 3,630 | 1,100 |
| 2024/11/20 | 3,570 | 3,600 | 3,530 | 3,595 | 2,300 |
| 2024/11/19 | 3,565 | 3,570 | 3,535 | 3,570 | 1,500 |
| 2024/11/18 | 3,635 | 3,635 | 3,555 | 3,565 | 1,700 |
| 2024/11/15 | 3,645 | 3,650 | 3,640 | 3,640 | 600 |
| 2024/11/14 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2024/11/11 | 3,625 | 3,730 | 3,625 | 3,730 | 10,900 |
| 2024/11/08 | 3,830 | 4,000 | 3,800 | 4,000 | 4,500 |
| 2024/11/07 | 3,855 | 3,870 | 3,800 | 3,845 | 2,400 |
| 2024/11/06 | 3,860 | 3,860 | 3,815 | 3,860 | 600 |
| 2024/11/05 | 3,835 | 3,860 | 3,800 | 3,860 | 700 |
| 2024/11/01 | 3,830 | 3,835 | 3,800 | 3,835 | 2,300 |
| 2024/10/31 | 3,805 | 3,850 | 3,800 | 3,805 | 1,100 |
| 2024/10/30 | 3,820 | 3,875 | 3,805 | 3,805 | 800 |
| 2024/10/29 | 3,870 | 3,890 | 3,820 | 3,820 | 500 |
| 2024/10/28 | 3,890 | 3,945 | 3,890 | 3,895 | 700 |
| 2024/10/25 | 3,840 | 3,890 | 3,830 | 3,890 | 900 |
| 2024/10/24 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2024/10/23 | 3,820 | 3,820 | 3,800 | 3,800 | 200 |
| 2024/10/22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2024/10/21 | 3,820 | 3,820 | 3,820 | 3,820 | 200 |
| 2024/10/17 | 3,820 | 3,820 | 3,810 | 3,810 | 700 |
| 2024/10/16 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2024/10/15 | 3,840 | 3,845 | 3,840 | 3,845 | 300 |
| 2024/10/11 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2024/10/09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2024/10/08 | 3,815 | 3,815 | 3,810 | 3,810 | 500 |
| 2024/10/07 | 3,880 | 3,880 | 3,815 | 3,815 | 800 |
| 2024/10/04 | 3,890 | 3,890 | 3,880 | 3,880 | 400 |
| 2024/10/03 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2024/10/02 | 3,875 | 3,900 | 3,875 | 3,900 | 300 |
| 2024/10/01 | 3,740 | 3,840 | 3,730 | 3,805 | 1,000 |
| 2024/09/30 | 3,710 | 3,710 | 3,700 | 3,705 | 4,300 |
| 2024/09/26 | 3,740 | 3,795 | 3,710 | 3,710 | 1,500 |
| 2024/09/25 | 3,790 | 3,810 | 3,740 | 3,740 | 1,400 |
| 2024/09/24 | 3,885 | 3,885 | 3,810 | 3,810 | 1,000 |
| 2024/09/20 | 3,860 | 3,880 | 3,805 | 3,850 | 2,100 |
| 2024/09/19 | 3,885 | 3,900 | 3,860 | 3,860 | 800 |
| 2024/09/18 | 3,880 | 3,880 | 3,850 | 3,880 | 300 |
| 2024/09/17 | 3,835 | 3,850 | 3,825 | 3,825 | 800 |
| 2024/09/13 | 3,895 | 3,905 | 3,895 | 3,905 | 300 |
| 2024/09/11 | 3,865 | 3,935 | 3,865 | 3,915 | 1,300 |
| 2024/09/10 | 3,900 | 3,900 | 3,880 | 3,880 | 400 |
| 2024/09/09 | 3,810 | 3,850 | 3,800 | 3,850 | 1,300 |
| 2024/09/06 | 3,905 | 3,905 | 3,865 | 3,865 | 600 |
| 2024/09/05 | 3,940 | 3,940 | 3,905 | 3,905 | 300 |
| 2024/09/04 | 3,950 | 3,950 | 3,895 | 3,895 | 1,100 |
| 2024/09/03 | 3,950 | 4,000 | 3,950 | 3,980 | 900 |
| 2024/09/02 | 3,990 | 3,990 | 3,940 | 3,940 | 1,200 |
| 2024/08/30 | 4,035 | 4,035 | 3,880 | 3,910 | 2,300 |
| 2024/08/29 | 4,105 | 4,105 | 4,030 | 4,050 | 2,400 |
| 2024/08/28 | 4,150 | 4,190 | 4,105 | 4,105 | 2,700 |
| 2024/08/27 | 4,170 | 4,285 | 4,160 | 4,200 | 2,700 |
| 2024/08/26 | 4,300 | 4,300 | 4,150 | 4,150 | 600 |
| 2024/08/23 | 4,220 | 4,295 | 4,200 | 4,295 | 700 |
| 2024/08/22 | 4,160 | 4,310 | 4,160 | 4,220 | 2,000 |
| 2024/08/21 | 4,115 | 4,115 | 4,010 | 4,100 | 2,900 |
| 2024/08/20 | 4,220 | 4,235 | 4,175 | 4,175 | 900 |
| 2024/08/19 | 4,070 | 4,315 | 4,070 | 4,220 | 7,100 |
| 2024/08/16 | 3,895 | 4,070 | 3,875 | 4,025 | 5,900 |
| 2024/08/15 | 3,695 | 3,885 | 3,635 | 3,840 | 4,400 |
| 2024/08/14 | 3,800 | 3,815 | 3,500 | 3,730 | 19,300 |
| 2024/08/13 | 3,730 | 3,730 | 3,730 | 3,730 | 2,900 |
| 2024/08/09 | 3,040 | 3,100 | 3,030 | 3,030 | 1,500 |
| 2024/08/08 | 2,918 | 3,010 | 2,904 | 2,990 | 800 |
| 2024/08/07 | 2,901 | 3,010 | 2,900 | 2,980 | 2,500 |
| 2024/08/06 | 2,900 | 2,920 | 2,900 | 2,918 | 2,600 |
| 2024/08/05 | 2,990 | 3,140 | 2,755 | 2,865 | 6,800 |
| 2024/08/02 | 3,405 | 3,405 | 3,120 | 3,120 | 10,200 |
| 2024/08/01 | 3,545 | 3,545 | 3,435 | 3,445 | 900 |