WDBココ(7079) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/12/08 6,220.0 6,460.0 6,220.0 6,430.0 10,200
2021/12/07 5,910.0 6,170.0 5,880.0 6,110.0 16,900
2021/12/06 5,930.0 5,940.0 5,600.0 5,790.0 13,300
2021/12/03 5,940.0 6,030.0 5,720.0 6,030.0 14,700
2021/12/02 6,350.0 6,430.0 5,680.0 5,880.0 63,100
2021/12/01 6,530.0 6,650.0 6,300.0 6,610.0 23,300
2021/11/30 6,640.0 6,650.0 6,470.0 6,530.0 10,200
2021/11/29 6,400.0 6,660.0 6,400.0 6,440.0 15,500
2021/11/26 6,540.0 6,610.0 6,340.0 6,540.0 13,000
2021/11/25 6,720.0 6,880.0 6,500.0 6,550.0 12,600
2021/11/24 6,940.0 6,940.0 6,580.0 6,720.0 10,200
2021/11/22 6,980.0 7,000.0 6,800.0 6,940.0 4,900
2021/11/19 6,770.0 7,100.0 6,610.0 7,000.0 15,100
2021/11/18 6,830.0 6,960.0 6,330.0 6,800.0 32,000
2021/11/17 7,240.0 7,390.0 6,810.0 6,940.0 15,200
2021/11/16 7,280.0 7,490.0 7,030.0 7,240.0 17,100
2021/11/15 7,340.0 7,340.0 6,820.0 7,230.0 38,100
2021/11/12 7,070.0 7,800.0 7,010.0 7,490.0 32,700
2021/11/11 7,000.0 7,120.0 6,600.0 7,000.0 31,100
2021/11/10 6,400.0 7,360.0 6,400.0 6,960.0 85,700
2021/11/09 6,810.0 7,010.0 6,210.0 6,360.0 110,200
2021/11/08 6,010.0 6,010.0 6,010.0 6,010.0 14,700
2021/11/05 5,060.0 5,080.0 4,890.0 5,010.0 12,100
2021/11/04 4,910.0 5,050.0 4,910.0 5,050.0 12,200
2021/11/02 4,755.0 4,870.0 4,730.0 4,870.0 4,100
2021/11/01 4,745.0 4,795.0 4,685.0 4,755.0 4,600
2021/10/29 4,700.0 4,745.0 4,695.0 4,710.0 1,400
2021/10/28 4,760.0 4,760.0 4,700.0 4,700.0 700
2021/10/27 4,700.0 4,705.0 4,665.0 4,705.0 1,500
2021/10/26 4,700.0 4,700.0 4,625.0 4,665.0 1,200
2021/10/25 4,705.0 4,710.0 4,650.0 4,650.0 1,200
2021/10/22 4,605.0 4,710.0 4,560.0 4,705.0 3,600
2021/10/21 4,805.0 4,805.0 4,645.0 4,650.0 5,200
2021/10/20 4,875.0 4,875.0 4,710.0 4,845.0 5,100
2021/10/19 4,880.0 4,900.0 4,795.0 4,850.0 5,500
2021/10/18 4,845.0 4,875.0 4,730.0 4,875.0 5,500
2021/10/15 4,850.0 4,850.0 4,800.0 4,845.0 2,700
2021/10/14 4,760.0 4,825.0 4,720.0 4,810.0 3,000
2021/10/13 4,600.0 4,780.0 4,590.0 4,660.0 3,700
2021/10/12 4,655.0 4,665.0 4,605.0 4,630.0 1,100
2021/10/11 4,600.0 4,700.0 4,405.0 4,600.0 15,200
2021/10/08 4,610.0 4,640.0 4,555.0 4,635.0 4,500
2021/10/07 4,690.0 4,775.0 4,610.0 4,610.0 7,200
2021/10/06 4,885.0 4,900.0 4,600.0 4,690.0 16,200
2021/10/05 4,950.0 4,975.0 4,680.0 4,900.0 11,800
2021/10/04 5,010.0 5,020.0 4,880.0 5,000.0 5,900
2021/10/01 4,825.0 4,990.0 4,790.0 4,935.0 6,300
2021/09/30 4,865.0 4,870.0 4,775.0 4,825.0 3,500
2021/09/29 4,750.0 4,915.0 4,600.0 4,840.0 7,200
2021/09/28 4,800.0 4,820.0 4,750.0 4,800.0 5,100