日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 3,710 3,795 3,680 3,790 11,000
2020/12/29 3,680 3,750 3,665 3,710 9,400
2020/12/28 3,550 3,635 3,485 3,610 5,800
2020/12/25 3,625 3,655 3,525 3,540 7,100
2020/12/24 3,575 3,650 3,575 3,625 3,800
2020/12/23 3,575 3,580 3,535 3,575 6,300
2020/12/22 3,770 3,805 3,515 3,575 16,300
2020/12/21 3,685 3,830 3,660 3,770 10,600
2020/12/18 3,735 3,740 3,635 3,730 8,300
2020/12/17 3,680 3,775 3,680 3,695 13,000
2020/12/16 3,635 3,685 3,605 3,680 4,300
2020/12/15 3,615 3,615 3,515 3,600 6,600
2020/12/14 3,550 3,690 3,550 3,630 4,600
2020/12/11 3,525 3,585 3,435 3,585 9,100
2020/12/10 3,540 3,580 3,410 3,480 16,400
2020/12/09 3,550 3,620 3,525 3,545 7,700
2020/12/08 3,555 3,675 3,550 3,590 13,100
2020/12/07 3,860 3,875 3,525 3,610 26,000
2020/12/04 3,830 3,860 3,755 3,790 15,800
2020/12/03 3,970 3,980 3,825 3,835 12,600
2020/12/02 3,950 4,020 3,950 3,965 7,600
2020/12/01 3,955 4,020 3,915 3,930 11,600
2020/11/30 3,935 3,940 3,870 3,915 7,100
2020/11/27 3,900 4,005 3,865 4,005 7,900
2020/11/26 4,090 4,125 3,910 3,940 19,800
2020/11/25 4,220 4,220 4,015 4,090 17,600
2020/11/24 4,250 4,305 4,150 4,150 12,800
2020/11/20 4,290 4,330 4,175 4,240 11,700
2020/11/19 4,290 4,355 4,175 4,230 21,500
2020/11/18 4,060 4,280 4,015 4,255 19,800
2020/11/17 4,320 4,320 3,955 3,990 34,300
2020/11/16 4,220 4,360 4,180 4,250 25,500
2020/11/13 4,065 4,150 3,970 4,150 12,000
2020/11/12 4,095 4,095 3,980 4,025 6,300
2020/11/11 3,840 4,075 3,840 4,055 16,700
2020/11/10 4,040 4,110 3,825 3,875 28,200
2020/11/09 3,735 4,090 3,735 3,985 52,600
2020/11/06 4,015 4,080 3,905 4,015 17,200
2020/11/05 3,985 4,035 3,915 3,980 7,900
2020/11/04 3,820 4,005 3,760 3,985 11,700
2020/11/02 3,900 3,900 3,735 3,820 10,500
2020/10/30 4,080 4,085 3,790 3,860 14,000
2020/10/29 3,830 4,120 3,830 4,070 13,100
2020/10/28 3,945 4,050 3,895 3,960 9,800
2020/10/27 3,750 4,060 3,720 4,000 22,800
2020/10/26 3,930 4,055 3,885 3,890 15,100
2020/10/23 4,030 4,045 3,870 4,000 26,800
2020/10/22 4,210 4,305 4,020 4,110 32,300
2020/10/21 4,385 4,400 4,235 4,235 19,700
2020/10/20 4,370 4,510 4,215 4,385 25,300
2020/10/19 4,500 4,500 4,095 4,395 95,200
2020/10/16 4,335 4,705 4,335 4,555 64,800
2020/10/15 4,475 4,580 4,335 4,355 36,000
2020/10/14 4,440 4,650 4,365 4,520 52,000
2020/10/13 4,500 4,605 4,440 4,445 33,300
2020/10/12 4,590 4,755 4,455 4,490 53,300
2020/10/09 4,490 4,580 4,305 4,525 46,500
2020/10/08 4,230 4,420 4,190 4,385 33,600
2020/10/07 4,120 4,275 4,105 4,220 22,600
2020/10/06 3,970 4,190 3,860 4,180 44,700
2020/10/05 3,895 4,050 3,895 3,920 18,700
2020/10/02 4,100 4,125 3,820 3,960 31,500
2020/09/30 4,150 4,205 4,045 4,140 17,300
2020/09/29 3,960 4,125 3,920 4,100 25,800
2020/09/28 4,205 4,260 3,915 4,015 53,000
2020/09/25 4,250 4,450 4,060 4,170 90,400
2020/09/24 4,140 4,175 3,820 4,040 79,400
2020/09/23 4,000 4,265 3,950 4,255 66,200
2020/09/18 3,780 3,955 3,755 3,930 62,400
2020/09/17 3,705 3,830 3,600 3,655 45,900
2020/09/16 3,580 3,785 3,465 3,775 91,600
2020/09/15 3,300 3,595 3,265 3,555 91,800
2020/09/14 3,165 3,255 3,125 3,255 12,100
2020/09/11 3,235 3,235 2,991 3,105 30,400
2020/09/10 3,340 3,350 3,155 3,165 21,200
2020/09/09 3,200 3,350 3,100 3,315 39,900
2020/09/08 3,180 3,355 3,145 3,240 48,300
2020/09/07 2,961 3,150 2,890 3,150 50,800
2020/09/04 2,840 2,972 2,840 2,950 20,200
2020/09/03 2,836 2,893 2,836 2,880 8,800
2020/09/02 2,850 2,854 2,817 2,840 7,700
2020/09/01 2,846 2,859 2,809 2,834 9,300
2020/08/31 2,758 2,806 2,758 2,799 11,200
2020/08/28 2,850 2,855 2,705 2,758 14,400
2020/08/27 2,831 2,845 2,802 2,802 4,200
2020/08/26 2,848 2,853 2,810 2,853 6,200
2020/08/25 2,802 2,840 2,800 2,834 13,700
2020/08/24 2,756 2,821 2,756 2,792 7,600
2020/08/21 2,775 2,810 2,760 2,800 5,900
2020/08/20 2,840 2,840 2,762 2,775 8,000
2020/08/19 2,850 2,869 2,837 2,838 4,700
2020/08/18 2,815 2,825 2,776 2,824 9,200
2020/08/17 2,753 2,800 2,753 2,789 7,800
2020/08/14 2,735 2,780 2,708 2,753 15,100
2020/08/13 2,681 2,720 2,656 2,685 18,500
2020/08/12 2,777 2,777 2,676 2,684 16,800
2020/08/11 2,810 2,851 2,627 2,759 50,900
2020/08/07 2,999 3,090 2,990 2,990 25,600
2020/08/06 2,900 2,988 2,900 2,988 11,400
2020/08/05 2,918 2,940 2,881 2,925 6,200
2020/08/04 2,925 2,938 2,905 2,920 5,100
2020/08/03 2,889 2,929 2,838 2,920 10,200
2020/07/31 2,846 2,860 2,828 2,848 4,300
2020/07/30 2,850 2,881 2,847 2,870 4,000
2020/07/29 2,900 2,900 2,853 2,862 5,500
2020/07/28 2,920 2,943 2,900 2,900 3,000
2020/07/27 2,960 2,974 2,882 2,923 13,100
2020/07/22 2,917 2,960 2,901 2,960 11,500
2020/07/21 2,869 2,928 2,858 2,928 4,200
2020/07/20 2,897 2,897 2,846 2,869 2,500
2020/07/17 2,867 2,867 2,828 2,828 6,000
2020/07/16 2,860 2,927 2,860 2,896 3,500
2020/07/15 2,864 2,874 2,824 2,860 8,100
2020/07/14 2,919 2,919 2,881 2,899 5,400
2020/07/13 2,882 2,943 2,851 2,943 7,900
2020/07/10 2,935 2,935 2,870 2,881 7,900
2020/07/09 2,983 2,983 2,927 2,945 2,300
2020/07/08 2,940 2,968 2,911 2,940 5,700
2020/07/07 2,974 2,974 2,900 2,924 6,300
2020/07/06 2,910 2,979 2,857 2,978 5,800
2020/07/03 2,810 2,900 2,810 2,900 5,800
2020/07/02 2,940 2,940 2,800 2,810 14,600
2020/07/01 2,921 2,990 2,921 2,923 4,800
2020/06/30 2,990 3,010 2,881 2,946 10,100
2020/06/29 3,025 3,030 2,980 2,981 14,200
2020/06/26 3,030 3,040 2,952 3,005 21,400
2020/06/25 2,980 2,990 2,871 2,900 7,700
2020/06/24 3,035 3,040 2,962 2,962 9,100
2020/06/23 3,000 3,025 2,985 3,025 18,200
2020/06/22 2,940 3,030 2,930 2,960 26,800
2020/06/19 2,893 2,940 2,856 2,909 16,700
2020/06/18 2,900 2,900 2,851 2,864 5,900
2020/06/17 2,860 2,895 2,852 2,857 4,100
2020/06/16 2,855 2,901 2,821 2,875 4,400
2020/06/15 2,900 2,920 2,800 2,807 7,800
2020/06/12 2,759 2,870 2,700 2,870 15,800
2020/06/11 2,920 2,920 2,872 2,909 6,000
2020/06/10 2,910 2,922 2,867 2,920 5,000
2020/06/09 2,936 2,966 2,919 2,919 4,900
2020/06/08 2,851 2,940 2,851 2,925 13,400
2020/06/05 2,786 2,826 2,785 2,818 6,100
2020/06/04 2,870 2,880 2,777 2,810 13,800
2020/06/03 2,921 2,940 2,800 2,870 21,300
2020/06/02 2,916 2,958 2,910 2,945 9,000
2020/06/01 2,987 3,060 2,941 2,944 17,200
2020/05/29 2,910 2,963 2,893 2,962 3,300
2020/05/28 2,964 2,989 2,910 2,959 6,500
2020/05/27 3,000 3,035 2,934 2,964 7,400
2020/05/26 3,050 3,070 2,925 2,999 20,400
2020/05/25 2,905 3,030 2,877 3,030 24,800
2020/05/22 2,850 2,916 2,821 2,861 22,000
2020/05/21 2,897 2,897 2,769 2,800 11,300
2020/05/20 2,900 2,900 2,830 2,852 8,600
2020/05/19 2,920 2,925 2,851 2,880 7,300
2020/05/18 2,889 2,914 2,811 2,909 18,800
2020/05/15 2,830 2,918 2,730 2,784 28,500
2020/05/14 2,950 2,995 2,732 2,799 26,300
2020/05/13 2,781 2,945 2,781 2,944 11,100
2020/05/12 2,819 2,844 2,785 2,809 12,500
2020/05/11 2,729 2,820 2,728 2,820 12,500
2020/05/08 2,735 2,779 2,662 2,726 8,400
2020/05/07 2,660 2,750 2,660 2,733 12,500
2020/05/01 2,699 2,699 2,605 2,607 6,700
2020/04/30 2,683 2,698 2,653 2,671 6,300
2020/04/28 2,600 2,670 2,600 2,625 5,200
2020/04/27 2,564 2,659 2,541 2,634 8,400
2020/04/24 2,656 2,656 2,520 2,564 4,600
2020/04/23 2,498 2,600 2,498 2,580 2,700
2020/04/22 2,500 2,575 2,495 2,497 9,800
2020/04/21 2,671 2,720 2,511 2,620 19,800
2020/04/20 2,701 2,800 2,655 2,759 11,400
2020/04/17 2,793 2,850 2,618 2,651 29,000
2020/04/16 2,738 2,743 2,670 2,743 8,200
2020/04/15 2,726 2,790 2,725 2,737 14,200
2020/04/14 2,700 2,750 2,695 2,721 10,000
2020/04/13 2,581 2,745 2,581 2,699 13,300
2020/04/10 2,625 2,625 2,517 2,615 6,800
2020/04/09 2,607 2,690 2,510 2,575 10,300
2020/04/08 2,423 2,494 2,401 2,457 3,600
2020/04/07 2,495 2,498 2,400 2,423 4,500
2020/04/06 2,261 2,411 2,261 2,402 6,600
2020/04/03 2,580 2,580 2,311 2,311 15,200
2020/04/02 2,639 2,677 2,500 2,550 11,800
2020/04/01 2,520 2,710 2,510 2,597 20,100
2020/03/31 2,492 2,774 2,460 2,467 29,400
2020/03/30 2,148 2,379 2,136 2,342 19,500
2020/03/27 2,159 2,165 2,050 2,050 4,500
2020/03/26 2,023 2,124 2,010 2,109 10,100
2020/03/25 2,053 2,090 2,030 2,070 12,600
2020/03/24 2,003 2,024 1,950 1,972 13,400
2020/03/23 1,912 1,989 1,900 1,957 5,200
2020/03/19 1,915 2,054 1,860 1,992 7,200
2020/03/18 1,898 2,047 1,862 1,893 11,200
2020/03/17 1,765 1,920 1,752 1,887 16,800
2020/03/16 1,910 2,004 1,861 1,885 11,000
2020/03/13 1,849 2,072 1,830 1,950 37,800
2020/03/12 2,209 2,249 2,101 2,169 28,200
2020/03/11 2,410 2,590 2,258 2,259 18,600
2020/03/10 2,185 2,460 2,002 2,407 15,500
2020/03/09 2,499 2,499 2,215 2,215 34,400
2020/03/06 2,401 2,551 2,401 2,550 13,400
2020/03/05 2,465 2,508 2,398 2,451 28,000
2020/03/04 2,350 2,417 2,338 2,393 27,600
2020/03/03 2,500 2,534 2,381 2,398 96,700
2020/03/02 2,296 2,309 2,181 2,236 21,300
2020/02/28 2,206 2,249 2,157 2,161 42,300
2020/02/27 2,376 2,376 2,265 2,321 23,100
2020/02/26 2,397 2,423 2,305 2,364 22,500
2020/02/25 2,361 2,480 2,360 2,423 29,800
2020/02/21 2,639 2,650 2,540 2,546 24,000
2020/02/20 2,700 2,725 2,657 2,658 15,500
2020/02/19 2,668 2,739 2,664 2,676 9,200
2020/02/18 2,749 2,749 2,649 2,681 23,400
2020/02/17 2,915 2,915 2,635 2,744 50,300
2020/02/14 2,972 2,972 2,888 2,915 38,600
2020/02/13 2,976 2,999 2,925 2,990 22,700
2020/02/12 3,005 3,010 2,900 2,946 24,300
2020/02/10 3,210 3,250 2,995 3,005 68,500
2020/02/07 3,165 3,165 3,060 3,120 21,900
2020/02/06 3,110 3,155 3,090 3,155 14,100
2020/02/05 3,130 3,170 3,060 3,110 21,400
2020/02/04 3,090 3,150 3,035 3,130 18,600
2020/02/03 2,890 3,130 2,865 3,100 39,700
2020/01/31 2,930 3,005 2,870 2,941 20,300
2020/01/30 3,130 3,130 2,890 2,930 56,500
2020/01/29 3,080 3,130 3,040 3,130 26,300
2020/01/28 3,090 3,130 3,015 3,075 44,000
2020/01/27 3,160 3,270 3,050 3,160 38,100
2020/01/24 3,250 3,275 3,190 3,250 29,700
2020/01/23 3,190 3,250 3,140 3,250 30,700
2020/01/22 3,150 3,240 3,110 3,200 18,800
2020/01/21 3,165 3,235 3,080 3,170 28,000
2020/01/20 3,110 3,170 3,050 3,150 32,200
2020/01/17 3,120 3,210 3,085 3,110 53,500
2020/01/16 2,965 3,085 2,965 3,085 33,400
2020/01/15 2,995 3,020 2,952 2,965 26,600
2020/01/14 3,075 3,080 2,995 2,995 35,200
2020/01/10 3,085 3,120 3,025 3,045 25,500
2020/01/09 3,150 3,160 3,075 3,085 30,700
2020/01/08 3,100 3,120 2,991 3,090 83,500
2020/01/07 3,245 3,250 3,090 3,145 56,800
2020/01/06 3,000 3,230 2,985 3,200 82,900

このページの先頭へ