7079 WDBココ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2024-05-01 | 4,500 | 4,525 | 4,500 | 4,525 | 300 | 4,525 |
| 2024-04-30 | 4,500 | 4,580 | 4,500 | 4,500 | 1,200 | 4,500 |
| 2024-04-26 | 4,535 | 4,535 | 4,515 | 4,515 | 400 | 4,515 |
| 2024-04-25 | 4,520 | 4,520 | 4,515 | 4,515 | 600 | 4,515 |
| 2024-04-24 | 4,545 | 4,615 | 4,525 | 4,525 | 1,400 | 4,525 |
| 2024-04-23 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-04-22 | 4,585 | 4,585 | 4,525 | 4,585 | 300 | 4,585 |
| 2024-04-19 | 4,525 | 4,550 | 4,525 | 4,550 | 600 | 4,550 |
| 2024-04-18 | - | - | - | 4,525 | - | 4,525 |
| 2024-04-17 | 4,530 | 4,530 | 4,525 | 4,525 | 300 | 4,525 |
| 2024-04-16 | 4,545 | 4,545 | 4,545 | 4,545 | 200 | 4,545 |
| 2024-04-15 | 4,545 | 4,600 | 4,545 | 4,600 | 200 | 4,600 |
| 2024-04-12 | 4,530 | 4,600 | 4,530 | 4,535 | 600 | 4,535 |
| 2024-04-11 | 4,530 | 4,530 | 4,525 | 4,525 | 500 | 4,525 |
| 2024-04-10 | 4,535 | 4,605 | 4,530 | 4,530 | 700 | 4,530 |
| 2024-04-09 | 4,565 | 4,600 | 4,550 | 4,550 | 800 | 4,550 |
| 2024-04-08 | 4,645 | 4,645 | 4,580 | 4,580 | 300 | 4,580 |
| 2024-04-05 | 4,600 | 4,645 | 4,600 | 4,645 | 300 | 4,645 |
| 2024-04-04 | 4,570 | 4,670 | 4,570 | 4,670 | 300 | 4,670 |
| 2024-04-03 | 4,610 | 4,610 | 4,570 | 4,570 | 700 | 4,570 |
| 2024-04-02 | 4,580 | 4,600 | 4,580 | 4,600 | 300 | 4,600 |
| 2024-04-01 | 4,630 | 4,645 | 4,590 | 4,590 | 700 | 4,590 |
| 2024-03-29 | 4,630 | 4,630 | 4,605 | 4,605 | 1,200 | 4,605 |
| 2024-03-28 | 4,555 | 4,635 | 4,555 | 4,635 | 900 | 4,635 |
| 2024-03-27 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-03-26 | 4,650 | 4,700 | 4,650 | 4,700 | 600 | 4,700 |
| 2024-03-25 | 4,660 | 4,700 | 4,630 | 4,650 | 800 | 4,650 |
| 2024-03-22 | 4,690 | 4,690 | 4,680 | 4,680 | 500 | 4,680 |
| 2024-03-21 | 4,700 | 4,700 | 4,690 | 4,690 | 300 | 4,690 |
| 2024-03-19 | 4,655 | 4,700 | 4,585 | 4,700 | 2,100 | 4,700 |
| 2024-03-18 | 4,585 | 4,635 | 4,585 | 4,635 | 600 | 4,635 |
| 2024-03-15 | 4,550 | 4,580 | 4,550 | 4,580 | 300 | 4,580 |
| 2024-03-14 | 4,600 | 4,620 | 4,525 | 4,620 | 900 | 4,620 |
| 2024-03-13 | 4,615 | 4,615 | 4,615 | 4,615 | 100 | 4,615 |
| 2024-03-12 | 4,575 | 4,635 | 4,510 | 4,635 | 1,000 | 4,635 |
| 2024-03-11 | 4,655 | 4,655 | 4,580 | 4,580 | 1,700 | 4,580 |
| 2024-03-08 | 4,655 | 4,655 | 4,655 | 4,655 | 900 | 4,655 |
| 2024-03-07 | 4,680 | 4,700 | 4,655 | 4,655 | 1,100 | 4,655 |
| 2024-03-06 | 4,700 | 4,700 | 4,700 | 4,700 | 700 | 4,700 |
| 2024-03-05 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2024-03-04 | 4,655 | 4,775 | 4,655 | 4,700 | 600 | 4,700 |
| 2024-03-01 | 4,800 | 4,800 | 4,640 | 4,710 | 1,700 | 4,710 |
| 2024-02-29 | 4,800 | 4,800 | 4,790 | 4,790 | 900 | 4,790 |
| 2024-02-28 | 4,830 | 4,830 | 4,800 | 4,800 | 300 | 4,800 |
| 2024-02-27 | - | - | - | 4,900 | - | 4,900 |
| 2024-02-26 | 4,845 | 4,925 | 4,840 | 4,900 | 1,300 | 4,900 |
| 2024-02-22 | 4,845 | 4,845 | 4,845 | 4,845 | 200 | 4,845 |
| 2024-02-21 | 4,820 | 4,845 | 4,755 | 4,830 | 1,600 | 4,830 |
| 2024-02-20 | 4,640 | 4,750 | 4,640 | 4,750 | 1,500 | 4,750 |
| 2024-02-19 | 4,555 | 4,630 | 4,550 | 4,630 | 900 | 4,630 |
| 2024-02-16 | 4,585 | 4,585 | 4,560 | 4,560 | 1,400 | 4,560 |
| 2024-02-15 | 4,520 | 4,645 | 4,520 | 4,585 | 3,200 | 4,585 |
| 2024-02-14 | 4,540 | 4,540 | 4,480 | 4,490 | 2,100 | 4,490 |
| 2024-02-13 | 4,625 | 4,625 | 4,500 | 4,555 | 3,600 | 4,555 |
| 2024-02-09 | 4,600 | 4,655 | 4,600 | 4,655 | 2,000 | 4,655 |
| 2024-02-08 | 4,610 | 4,615 | 4,610 | 4,615 | 200 | 4,615 |
| 2024-02-07 | 4,610 | 4,615 | 4,610 | 4,615 | 200 | 4,615 |
| 2024-02-06 | 4,605 | 4,645 | 4,605 | 4,645 | 300 | 4,645 |
| 2024-02-05 | 4,660 | 4,670 | 4,640 | 4,645 | 600 | 4,645 |
| 2024-02-02 | 4,635 | 4,635 | 4,635 | 4,635 | 100 | 4,635 |
| 2024-02-01 | 4,620 | 4,620 | 4,575 | 4,575 | 700 | 4,575 |
| 2024-01-31 | 4,610 | 4,640 | 4,600 | 4,600 | 1,000 | 4,600 |
| 2024-01-30 | 4,610 | 4,640 | 4,590 | 4,640 | 1,100 | 4,640 |
| 2024-01-29 | 4,625 | 4,635 | 4,620 | 4,620 | 1,100 | 4,620 |
| 2024-01-26 | - | - | - | 4,625 | - | 4,625 |
| 2024-01-25 | 4,650 | 4,650 | 4,625 | 4,625 | 400 | 4,625 |
| 2024-01-24 | 4,650 | 4,650 | 4,620 | 4,650 | 400 | 4,650 |
| 2024-01-23 | 4,635 | 4,700 | 4,630 | 4,630 | 700 | 4,630 |
| 2024-01-22 | 4,635 | 4,640 | 4,630 | 4,630 | 700 | 4,630 |
| 2024-01-19 | 4,615 | 4,615 | 4,615 | 4,615 | 200 | 4,615 |
| 2024-01-18 | 4,625 | 4,630 | 4,620 | 4,620 | 400 | 4,620 |
| 2024-01-17 | 4,625 | 4,625 | 4,625 | 4,625 | 200 | 4,625 |
| 2024-01-16 | 4,620 | 4,645 | 4,620 | 4,645 | 200 | 4,645 |
| 2024-01-15 | 4,615 | 4,660 | 4,615 | 4,625 | 1,000 | 4,625 |
| 2024-01-12 | 4,630 | 4,630 | 4,625 | 4,625 | 300 | 4,625 |
| 2024-01-11 | 4,735 | 4,735 | 4,630 | 4,630 | 2,800 | 4,630 |
| 2024-01-10 | 4,670 | 4,675 | 4,665 | 4,665 | 1,300 | 4,665 |
| 2024-01-09 | 4,665 | 4,665 | 4,665 | 4,665 | 700 | 4,665 |
| 2024-01-05 | 4,665 | 4,665 | 4,665 | 4,665 | 300 | 4,665 |
| 2024-01-04 | 4,785 | 4,785 | 4,665 | 4,675 | 800 | 4,675 |
分割・併合履歴 ： なし
