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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 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