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
2026/05/01 2,619 2,619 2,601 2,618 1,300
2026/04/30 2,610 2,610 2,600 2,600 400
2026/04/28 2,621 2,621 2,621 2,621 300
2026/04/27 2,609 2,609 2,607 2,607 1,200
2026/04/24 2,611 2,611 2,609 2,609 1,000
2026/04/23 2,609 2,609 2,609 2,609 700
2026/04/22 2,629 2,629 2,610 2,619 300
2026/04/21 2,635 2,635 2,610 2,629 1,800
2026/04/20 2,645 2,645 2,635 2,635 600
2026/04/17 2,635 2,645 2,634 2,645 3,500
2026/04/16 2,612 2,625 2,611 2,625 1,400
2026/04/15 2,619 2,624 2,611 2,611 2,800
2026/04/14 2,613 2,614 2,613 2,614 500
2026/04/13 2,622 2,622 2,608 2,608 1,300
2026/04/10 2,625 2,634 2,622 2,622 1,600
2026/04/09 2,645 2,645 2,627 2,627 700
2026/04/08 2,630 2,674 2,630 2,642 2,700
2026/04/07 2,621 2,622 2,621 2,622 400
2026/04/06 2,640 2,640 2,612 2,630 500
2026/04/03 2,603 2,632 2,600 2,612 2,400
2026/03/27 2,668 2,668 2,632 2,637 600
2026/03/25 2,599 2,678 2,591 2,668 4,000
2026/03/24 2,601 2,637 2,600 2,637 4,600
2026/03/23 2,631 2,656 2,606 2,613 3,100
2026/03/19 2,672 2,697 2,651 2,651 1,800
2026/03/18 2,687 2,699 2,673 2,680 2,100
2026/03/16 2,682 2,688 2,676 2,687 600
2026/03/13 2,710 2,710 2,670 2,696 5,800
2026/03/12 2,720 2,741 2,715 2,741 900
2026/03/11 2,758 2,758 2,712 2,749 1,400
2026/03/10 2,675 2,759 2,675 2,759 6,700
2026/03/09 2,686 2,696 2,672 2,673 1,800
2026/03/06 2,736 2,736 2,704 2,704 200
2026/03/05 2,704 2,712 2,700 2,712 1,400
2026/03/04 2,671 2,683 2,650 2,661 6,200
2026/03/03 2,725 2,754 2,710 2,711 1,900
2026/03/02 2,755 2,755 2,725 2,747 2,300
2026/02/27 2,732 2,740 2,732 2,740 900
2026/02/26 2,725 2,733 2,725 2,726 500
2026/02/25 2,725 2,726 2,720 2,725 700
2026/02/24 2,724 2,724 2,703 2,714 1,500
2026/02/20 2,710 2,714 2,701 2,714 1,200
2026/02/19 2,704 2,713 2,703 2,713 800
2026/02/18 2,704 2,710 2,703 2,703 1,100
2026/02/17 2,706 2,707 2,703 2,703 1,300
2026/02/16 2,706 2,725 2,706 2,709 2,000
2026/02/13 2,709 2,710 2,702 2,705 1,600
2026/02/12 2,708 2,724 2,708 2,709 3,700
2026/02/10 2,710 2,719 2,700 2,707 2,700
2026/02/09 2,791 2,791 2,700 2,710 17,000
2026/02/06 2,798 2,825 2,798 2,806 7,000
2026/02/05 2,781 2,803 2,781 2,799 4,600
2026/02/04 2,782 2,795 2,781 2,781 1,100
2026/02/03 2,781 2,792 2,770 2,781 2,500
2026/02/02 2,785 2,787 2,770 2,770 1,900
2026/01/30 2,772 2,778 2,765 2,770 1,500
2026/01/29 2,780 2,780 2,763 2,765 1,400
2026/01/28 2,806 2,806 2,770 2,771 4,200
2026/01/27 2,783 2,807 2,781 2,806 5,000
2026/01/26 2,762 2,785 2,760 2,783 3,200
2026/01/23 2,777 2,790 2,770 2,772 2,600
2026/01/22 2,772 2,780 2,757 2,772 3,200
2026/01/21 2,758 2,762 2,741 2,762 1,800
2026/01/20 2,760 2,780 2,741 2,762 4,700
2026/01/19 2,760 2,763 2,750 2,751 2,800
2026/01/16 2,729 2,758 2,729 2,750 800
2026/01/15 2,733 2,765 2,719 2,746 2,300
2026/01/14 2,785 2,787 2,740 2,746 6,100
2026/01/13 2,781 2,790 2,770 2,770 5,400
2026/01/09 2,771 2,792 2,771 2,777 1,800
2026/01/08 2,784 2,784 2,772 2,783 1,500
2026/01/07 2,746 2,794 2,740 2,784 5,900
2026/01/06 2,732 2,758 2,712 2,743 3,600
2026/01/05 2,715 2,740 2,711 2,725 3,600

このページの先頭へ