7079 WDBココ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,680 | 2,680 | 2,660 | 2,660 | 1,200 | 2,660 |
| 2025-10-28 | 2,675 | 2,675 | 2,652 | 2,674 | 8,400 | 2,674 |
| 2025-10-27 | 2,689 | 2,717 | 2,688 | 2,691 | 2,800 | 2,691 |
| 2025-10-24 | 2,702 | 2,706 | 2,676 | 2,706 | 3,200 | 2,706 |
| 2025-10-23 | 2,718 | 2,722 | 2,703 | 2,703 | 3,000 | 2,703 |
| 2025-10-22 | 2,734 | 2,736 | 2,709 | 2,718 | 2,300 | 2,718 |
| 2025-10-21 | 2,714 | 2,735 | 2,709 | 2,715 | 2,500 | 2,715 |
| 2025-10-20 | 2,729 | 2,745 | 2,712 | 2,733 | 4,300 | 2,733 |
| 2025-10-17 | 2,716 | 2,716 | 2,702 | 2,714 | 1,200 | 2,714 |
| 2025-10-16 | 2,726 | 2,726 | 2,710 | 2,713 | 3,400 | 2,713 |
| 2025-10-15 | 2,740 | 2,740 | 2,708 | 2,718 | 3,100 | 2,718 |
| 2025-10-14 | 2,724 | 2,735 | 2,720 | 2,720 | 3,500 | 2,720 |
| 2025-10-10 | 2,742 | 2,751 | 2,722 | 2,746 | 6,300 | 2,746 |
| 2025-10-09 | 2,732 | 2,748 | 2,728 | 2,737 | 5,400 | 2,737 |
| 2025-10-08 | 2,722 | 2,745 | 2,722 | 2,743 | 2,800 | 2,743 |
| 2025-10-07 | 2,726 | 2,748 | 2,719 | 2,719 | 6,500 | 2,719 |
| 2025-10-06 | 2,711 | 2,738 | 2,709 | 2,717 | 10,700 | 2,717 |
| 2025-10-03 | 2,640 | 2,699 | 2,638 | 2,698 | 19,700 | 2,698 |
| 2025-10-02 | 2,653 | 2,657 | 2,631 | 2,642 | 4,600 | 2,642 |
| 2025-10-01 | 2,686 | 2,686 | 2,657 | 2,658 | 5,500 | 2,658 |
| 2025-09-30 | 2,700 | 2,701 | 2,682 | 2,686 | 6,100 | 2,686 |
| 2025-09-29 | 2,707 | 2,714 | 2,701 | 2,701 | 5,300 | 2,701 |
| 2025-09-26 | 2,704 | 2,722 | 2,704 | 2,719 | 4,000 | 2,719 |
| 2025-09-25 | 2,714 | 2,714 | 2,689 | 2,705 | 8,900 | 2,705 |
| 2025-09-24 | 2,703 | 2,719 | 2,702 | 2,703 | 2,500 | 2,703 |
| 2025-09-22 | 2,696 | 2,724 | 2,696 | 2,721 | 4,700 | 2,721 |
| 2025-09-19 | 2,710 | 2,719 | 2,688 | 2,693 | 3,600 | 2,693 |
| 2025-09-18 | 2,702 | 2,720 | 2,670 | 2,700 | 13,300 | 2,700 |
| 2025-09-17 | 2,750 | 2,750 | 2,725 | 2,729 | 3,200 | 2,729 |
| 2025-09-16 | 2,845 | 2,845 | 2,750 | 2,750 | 5,800 | 2,750 |
| 2025-09-12 | 2,795 | 2,795 | 2,760 | 2,795 | 2,700 | 2,795 |
| 2025-09-11 | 2,746 | 2,769 | 2,740 | 2,751 | 1,900 | 2,751 |
| 2025-09-10 | 2,741 | 2,750 | 2,741 | 2,750 | 400 | 2,750 |
| 2025-09-09 | 2,750 | 2,769 | 2,750 | 2,769 | 2,100 | 2,769 |
| 2025-09-08 | 2,763 | 2,780 | 2,747 | 2,751 | 2,900 | 2,751 |
| 2025-09-05 | 2,748 | 2,763 | 2,740 | 2,763 | 1,400 | 2,763 |
| 2025-09-04 | 2,765 | 2,765 | 2,732 | 2,735 | 1,900 | 2,735 |
| 2025-09-03 | 2,762 | 2,762 | 2,742 | 2,752 | 2,100 | 2,752 |
| 2025-09-02 | 2,743 | 2,769 | 2,742 | 2,764 | 1,400 | 2,764 |
| 2025-09-01 | 2,751 | 2,784 | 2,741 | 2,741 | 1,600 | 2,741 |
| 2025-08-29 | 2,775 | 2,790 | 2,736 | 2,779 | 4,000 | 2,779 |
| 2025-08-28 | 2,798 | 2,799 | 2,775 | 2,775 | 2,700 | 2,775 |
| 2025-08-27 | 2,800 | 2,805 | 2,789 | 2,791 | 1,400 | 2,791 |
| 2025-08-26 | 2,810 | 2,810 | 2,783 | 2,787 | 5,200 | 2,787 |
| 2025-08-25 | 2,845 | 2,850 | 2,812 | 2,813 | 6,600 | 2,813 |
| 2025-08-22 | 2,840 | 2,850 | 2,825 | 2,840 | 3,100 | 2,840 |
| 2025-08-21 | 2,846 | 2,878 | 2,844 | 2,845 | 5,400 | 2,845 |
| 2025-08-20 | 2,858 | 2,897 | 2,826 | 2,841 | 5,700 | 2,841 |
| 2025-08-19 | 2,872 | 2,910 | 2,851 | 2,858 | 9,500 | 2,858 |
| 2025-08-18 | 2,830 | 2,898 | 2,796 | 2,871 | 21,300 | 2,871 |
| 2025-08-15 | 2,687 | 2,689 | 2,663 | 2,680 | 5,100 | 2,680 |
| 2025-08-14 | 2,665 | 2,687 | 2,661 | 2,687 | 7,800 | 2,687 |
| 2025-08-13 | 2,659 | 2,695 | 2,658 | 2,668 | 20,500 | 2,668 |
| 2025-08-12 | 2,640 | 2,709 | 2,622 | 2,689 | 42,500 | 2,689 |
| 2025-08-08 | 3,070 | 3,125 | 3,070 | 3,080 | 4,200 | 3,080 |
| 2025-08-07 | 3,040 | 3,080 | 3,040 | 3,065 | 1,500 | 3,065 |
| 2025-08-06 | 3,025 | 3,040 | 2,996 | 3,040 | 2,000 | 3,040 |
| 2025-08-05 | 3,015 | 3,015 | 2,976 | 2,988 | 800 | 2,988 |
| 2025-08-04 | 2,957 | 2,997 | 2,957 | 2,974 | 1,100 | 2,974 |
| 2025-08-01 | 3,000 | 3,000 | 2,980 | 2,980 | 600 | 2,980 |
| 2025-07-31 | 2,983 | 3,025 | 2,983 | 3,000 | 1,700 | 3,000 |
| 2025-07-30 | 2,981 | 2,989 | 2,957 | 2,957 | 1,800 | 2,957 |
| 2025-07-29 | - | - | - | 2,949 | - | 2,949 |
| 2025-07-28 | 2,939 | 2,960 | 2,939 | 2,949 | 1,800 | 2,949 |
| 2025-07-25 | 2,980 | 2,980 | 2,937 | 2,937 | 1,000 | 2,937 |
| 2025-07-24 | 2,970 | 2,999 | 2,970 | 2,980 | 1,200 | 2,980 |
| 2025-07-23 | 2,926 | 2,970 | 2,925 | 2,940 | 1,300 | 2,940 |
| 2025-07-22 | 2,901 | 2,950 | 2,900 | 2,916 | 1,800 | 2,916 |
| 2025-07-18 | 2,905 | 2,905 | 2,896 | 2,900 | 600 | 2,900 |
| 2025-07-17 | 2,922 | 2,922 | 2,905 | 2,905 | 300 | 2,905 |
| 2025-07-16 | 2,913 | 2,913 | 2,900 | 2,900 | 1,000 | 2,900 |
| 2025-07-15 | 2,924 | 2,924 | 2,913 | 2,913 | 3,000 | 2,913 |
| 2025-07-14 | 2,957 | 2,957 | 2,930 | 2,934 | 2,400 | 2,934 |
| 2025-07-11 | 2,937 | 2,960 | 2,936 | 2,941 | 2,500 | 2,941 |
| 2025-07-10 | 2,940 | 2,976 | 2,936 | 2,937 | 2,300 | 2,937 |
| 2025-07-09 | 2,918 | 2,941 | 2,918 | 2,941 | 400 | 2,941 |
| 2025-07-08 | 2,925 | 2,929 | 2,918 | 2,929 | 1,100 | 2,929 |
| 2025-07-07 | 2,922 | 2,959 | 2,922 | 2,925 | 8,100 | 2,925 |
| 2025-07-04 | 2,930 | 2,961 | 2,921 | 2,921 | 2,600 | 2,921 |
| 2025-07-03 | 2,908 | 2,917 | 2,906 | 2,917 | 700 | 2,917 |
| 2025-07-02 | 2,921 | 2,930 | 2,911 | 2,912 | 900 | 2,912 |
| 2025-07-01 | 2,934 | 2,934 | 2,924 | 2,930 | 1,100 | 2,930 |
| 2025-06-30 | 2,953 | 2,963 | 2,934 | 2,934 | 2,000 | 2,934 |
| 2025-06-27 | 2,967 | 2,967 | 2,939 | 2,953 | 900 | 2,953 |
| 2025-06-26 | 2,967 | 2,967 | 2,967 | 2,967 | 100 | 2,967 |
| 2025-06-25 | 2,991 | 3,000 | 2,954 | 2,967 | 2,400 | 2,967 |
| 2025-06-24 | 2,943 | 2,989 | 2,934 | 2,941 | 2,100 | 2,941 |
| 2025-06-23 | 2,996 | 2,996 | 2,946 | 2,949 | 1,200 | 2,949 |
| 2025-06-20 | 2,938 | 3,010 | 2,938 | 2,958 | 1,500 | 2,958 |
| 2025-06-19 | 2,996 | 2,996 | 2,951 | 2,951 | 700 | 2,951 |
| 2025-06-18 | 2,998 | 3,010 | 2,962 | 2,980 | 2,800 | 2,980 |
| 2025-06-17 | 3,030 | 3,030 | 2,994 | 2,997 | 1,600 | 2,997 |
| 2025-06-16 | 3,040 | 3,040 | 2,998 | 3,020 | 1,800 | 3,020 |
| 2025-06-13 | 3,015 | 3,015 | 2,977 | 3,010 | 4,100 | 3,010 |
| 2025-06-12 | 2,977 | 3,015 | 2,975 | 2,987 | 2,300 | 2,987 |
| 2025-06-11 | 2,985 | 3,040 | 2,973 | 3,000 | 2,900 | 3,000 |
| 2025-06-10 | 2,985 | 2,987 | 2,966 | 2,987 | 1,800 | 2,987 |
| 2025-06-09 | 2,983 | 2,997 | 2,968 | 2,981 | 1,200 | 2,981 |
| 2025-06-06 | 3,005 | 3,025 | 2,981 | 2,983 | 1,700 | 2,983 |
| 2025-06-05 | 2,973 | 3,035 | 2,971 | 3,035 | 2,300 | 3,035 |
| 2025-06-04 | 3,120 | 3,120 | 2,922 | 3,000 | 10,300 | 3,000 |
| 2025-06-03 | 3,115 | 3,120 | 3,040 | 3,095 | 5,500 | 3,095 |
| 2025-06-02 | 2,965 | 3,195 | 2,948 | 3,130 | 26,600 | 3,130 |
| 2025-05-30 | 2,881 | 2,928 | 2,881 | 2,915 | 1,300 | 2,915 |
| 2025-05-29 | 2,900 | 2,934 | 2,881 | 2,881 | 6,200 | 2,881 |
| 2025-05-28 | 2,914 | 2,930 | 2,900 | 2,905 | 7,100 | 2,905 |
| 2025-05-27 | 2,882 | 2,908 | 2,882 | 2,906 | 2,800 | 2,906 |
| 2025-05-26 | 2,863 | 2,897 | 2,860 | 2,882 | 5,800 | 2,882 |
| 2025-05-23 | 2,878 | 2,887 | 2,863 | 2,880 | 3,500 | 2,880 |
| 2025-05-22 | 2,897 | 2,900 | 2,865 | 2,900 | 5,500 | 2,900 |
| 2025-05-21 | 2,883 | 2,900 | 2,863 | 2,863 | 2,600 | 2,863 |
| 2025-05-20 | 2,894 | 2,898 | 2,876 | 2,882 | 7,200 | 2,882 |
| 2025-05-19 | 2,880 | 2,904 | 2,852 | 2,895 | 24,000 | 2,895 |
| 2025-05-16 | 2,922 | 2,922 | 2,872 | 2,906 | 12,800 | 2,906 |
| 2025-05-15 | 2,930 | 2,965 | 2,883 | 2,922 | 57,800 | 2,922 |
| 2025-05-14 | 3,445 | 3,550 | 3,445 | 3,470 | 1,800 | 3,470 |
| 2025-05-13 | 3,450 | 3,470 | 3,450 | 3,465 | 600 | 3,465 |
| 2025-05-12 | 3,440 | 3,505 | 3,440 | 3,450 | 400 | 3,450 |
| 2025-05-09 | 3,435 | 3,440 | 3,400 | 3,440 | 1,200 | 3,440 |
| 2025-05-08 | 3,420 | 3,420 | 3,365 | 3,410 | 1,400 | 3,410 |
| 2025-05-07 | 3,360 | 3,470 | 3,360 | 3,415 | 2,000 | 3,415 |
| 2025-05-02 | - | - | - | 3,420 | - | 3,420 |
| 2025-05-01 | 3,460 | 3,460 | 3,420 | 3,420 | 700 | 3,420 |
| 2025-04-30 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2025-04-28 | 3,420 | 3,465 | 3,390 | 3,465 | 1,400 | 3,465 |
| 2025-04-25 | 3,345 | 3,570 | 3,340 | 3,350 | 5,900 | 3,350 |
| 2025-04-24 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | 3,370 |
| 2025-04-23 | 3,350 | 3,385 | 3,350 | 3,385 | 600 | 3,385 |
| 2025-04-22 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 3,330 |
| 2025-04-21 | 3,325 | 3,345 | 3,325 | 3,330 | 400 | 3,330 |
| 2025-04-18 | 3,285 | 3,305 | 3,270 | 3,305 | 500 | 3,305 |
| 2025-04-17 | - | - | - | 3,260 | - | 3,260 |
| 2025-04-16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2025-04-15 | 3,200 | 3,265 | 3,200 | 3,215 | 300 | 3,215 |
| 2025-04-14 | 3,200 | 3,270 | 3,160 | 3,270 | 700 | 3,270 |
| 2025-04-11 | 3,140 | 3,225 | 3,140 | 3,225 | 300 | 3,225 |
| 2025-04-10 | 3,215 | 3,215 | 3,210 | 3,210 | 400 | 3,210 |
| 2025-04-09 | 2,950 | 3,045 | 2,906 | 3,045 | 4,500 | 3,045 |
| 2025-04-08 | 3,020 | 3,100 | 3,000 | 3,010 | 8,500 | 3,010 |
| 2025-04-07 | 3,000 | 3,100 | 3,000 | 3,000 | 5,800 | 3,000 |
| 2025-04-04 | 3,410 | 3,480 | 3,325 | 3,330 | 3,700 | 3,330 |
| 2025-04-03 | 3,520 | 3,525 | 3,450 | 3,490 | 2,000 | 3,490 |
| 2025-04-02 | 3,525 | 3,540 | 3,520 | 3,540 | 400 | 3,540 |
| 2025-04-01 | 3,585 | 3,585 | 3,515 | 3,575 | 600 | 3,575 |
| 2025-03-31 | 3,550 | 3,550 | 3,460 | 3,515 | 2,600 | 3,515 |
| 2025-03-28 | 3,600 | 3,600 | 3,510 | 3,530 | 900 | 3,530 |
| 2025-03-27 | - | - | - | 3,675 | - | 3,675 |
| 2025-03-26 | 3,675 | 3,675 | 3,675 | 3,675 | 200 | 3,675 |
| 2025-03-25 | 3,610 | 3,680 | 3,535 | 3,680 | 1,200 | 3,680 |
| 2025-03-24 | 3,610 | 3,610 | 3,600 | 3,610 | 500 | 3,610 |
| 2025-03-21 | 3,605 | 3,620 | 3,600 | 3,610 | 1,900 | 3,610 |
| 2025-03-19 | 3,610 | 3,620 | 3,605 | 3,605 | 500 | 3,605 |
| 2025-03-18 | 3,620 | 3,625 | 3,605 | 3,620 | 1,300 | 3,620 |
| 2025-03-17 | 3,625 | 3,625 | 3,610 | 3,620 | 300 | 3,620 |
| 2025-03-14 | 3,550 | 3,635 | 3,550 | 3,620 | 2,600 | 3,620 |
| 2025-03-13 | 3,550 | 3,570 | 3,525 | 3,550 | 1,300 | 3,550 |
| 2025-03-12 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2025-03-11 | 3,525 | 3,525 | 3,500 | 3,500 | 500 | 3,500 |
| 2025-03-10 | 3,515 | 3,530 | 3,490 | 3,525 | 2,000 | 3,525 |
| 2025-03-07 | 3,450 | 3,465 | 3,450 | 3,465 | 200 | 3,465 |
| 2025-03-06 | 3,515 | 3,515 | 3,515 | 3,515 | 200 | 3,515 |
| 2025-03-05 | 3,510 | 3,510 | 3,450 | 3,500 | 400 | 3,500 |
| 2025-03-04 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2025-03-03 | 3,515 | 3,515 | 3,470 | 3,510 | 1,100 | 3,510 |
| 2025-02-28 | 3,500 | 3,510 | 3,430 | 3,510 | 900 | 3,510 |
| 2025-02-27 | 3,460 | 3,525 | 3,420 | 3,525 | 800 | 3,525 |
| 2025-02-26 | 3,495 | 3,495 | 3,455 | 3,455 | 400 | 3,455 |
| 2025-02-25 | 3,540 | 3,540 | 3,425 | 3,425 | 200 | 3,425 |
| 2025-02-21 | 3,550 | 3,560 | 3,540 | 3,560 | 1,500 | 3,560 |
| 2025-02-20 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2025-02-19 | - | - | - | 3,650 | - | 3,650 |
| 2025-02-18 | 3,540 | 3,650 | 3,540 | 3,650 | 1,400 | 3,650 |
| 2025-02-17 | 3,475 | 3,530 | 3,440 | 3,530 | 2,700 | 3,530 |
| 2025-02-14 | 3,505 | 3,505 | 3,465 | 3,485 | 1,200 | 3,485 |
| 2025-02-13 | 3,520 | 3,545 | 3,480 | 3,505 | 1,800 | 3,505 |
| 2025-02-12 | 3,430 | 3,550 | 3,405 | 3,520 | 3,300 | 3,520 |
| 2025-02-10 | 3,405 | 3,415 | 3,360 | 3,410 | 17,500 | 3,410 |
| 2025-02-07 | 3,400 | 3,425 | 3,385 | 3,390 | 6,500 | 3,390 |
| 2025-02-06 | 3,390 | 3,410 | 3,365 | 3,365 | 3,400 | 3,365 |
| 2025-02-05 | 3,400 | 3,435 | 3,370 | 3,385 | 3,500 | 3,385 |
| 2025-02-04 | 3,400 | 3,420 | 3,370 | 3,400 | 4,700 | 3,400 |
| 2025-02-03 | 3,400 | 3,410 | 3,375 | 3,400 | 3,100 | 3,400 |
| 2025-01-31 | - | - | - | 3,400 | - | 3,400 |
| 2025-01-30 | 3,405 | 3,410 | 3,380 | 3,400 | 3,500 | 3,400 |
| 2025-01-29 | 3,400 | 3,405 | 3,400 | 3,405 | 300 | 3,405 |
| 2025-01-28 | 3,440 | 3,440 | 3,370 | 3,385 | 3,500 | 3,385 |
| 2025-01-27 | 3,450 | 3,450 | 3,395 | 3,445 | 1,000 | 3,445 |
| 2025-01-24 | 3,395 | 3,405 | 3,385 | 3,400 | 1,600 | 3,400 |
| 2025-01-23 | 3,400 | 3,400 | 3,380 | 3,380 | 500 | 3,380 |
| 2025-01-22 | 3,370 | 3,430 | 3,365 | 3,430 | 1,000 | 3,430 |
| 2025-01-21 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2025-01-20 | 3,390 | 3,400 | 3,320 | 3,370 | 3,100 | 3,370 |
| 2025-01-17 | 3,385 | 3,405 | 3,380 | 3,390 | 2,000 | 3,390 |
| 2025-01-16 | 3,420 | 3,430 | 3,375 | 3,375 | 700 | 3,375 |
| 2025-01-15 | 3,460 | 3,485 | 3,360 | 3,390 | 3,900 | 3,390 |
| 2025-01-14 | 3,500 | 3,500 | 3,455 | 3,460 | 1,400 | 3,460 |
| 2025-01-10 | 3,490 | 3,490 | 3,490 | 3,490 | 400 | 3,490 |
| 2025-01-09 | 3,495 | 3,495 | 3,455 | 3,485 | 1,400 | 3,485 |
| 2025-01-08 | 3,490 | 3,495 | 3,475 | 3,495 | 300 | 3,495 |
| 2025-01-07 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 3,495 |
| 2025-01-06 | 3,450 | 3,495 | 3,450 | 3,495 | 900 | 3,495 |
分割・併合履歴 ： なし