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
2020/12/04 3,830.0 3,860.0 3,755.0 3,790.0 15,800
2020/12/03 3,970.0 3,980.0 3,825.0 3,835.0 12,600
2020/12/02 3,950.0 4,020.0 3,950.0 3,965.0 7,600
2020/12/01 3,955.0 4,020.0 3,915.0 3,930.0 11,600
2020/11/30 3,935.0 3,940.0 3,870.0 3,915.0 7,100
2020/11/27 3,900.0 4,005.0 3,865.0 4,005.0 7,900
2020/11/26 4,090.0 4,125.0 3,910.0 3,940.0 19,800
2020/11/25 4,220.0 4,220.0 4,015.0 4,090.0 17,600
2020/11/24 4,250.0 4,305.0 4,150.0 4,150.0 12,800
2020/11/20 4,290.0 4,330.0 4,175.0 4,240.0 11,700
2020/11/19 4,290.0 4,355.0 4,175.0 4,230.0 21,500
2020/11/18 4,060.0 4,280.0 4,015.0 4,255.0 19,800
2020/11/17 4,320.0 4,320.0 3,955.0 3,990.0 34,300
2020/11/16 4,220.0 4,360.0 4,180.0 4,250.0 25,500
2020/11/13 4,065.0 4,150.0 3,970.0 4,150.0 12,000
2020/11/12 4,095.0 4,095.0 3,980.0 4,025.0 6,300
2020/11/11 3,840.0 4,075.0 3,840.0 4,055.0 16,700
2020/11/10 4,040.0 4,110.0 3,825.0 3,875.0 28,200
2020/11/09 3,735.0 4,090.0 3,735.0 3,985.0 52,600
2020/11/06 4,015.0 4,080.0 3,905.0 4,015.0 17,200
2020/11/05 3,985.0 4,035.0 3,915.0 3,980.0 7,900
2020/11/04 3,820.0 4,005.0 3,760.0 3,985.0 11,700
2020/11/02 3,900.0 3,900.0 3,735.0 3,820.0 10,500
2020/10/30 4,080.0 4,085.0 3,790.0 3,860.0 14,000
2020/10/29 3,830.0 4,120.0 3,830.0 4,070.0 13,100
2020/10/28 3,945.0 4,050.0 3,895.0 3,960.0 9,800
2020/10/27 3,750.0 4,060.0 3,720.0 4,000.0 22,800
2020/10/26 3,930.0 4,055.0 3,885.0 3,890.0 15,100
2020/10/23 4,030.0 4,045.0 3,870.0 4,000.0 26,800
2020/10/22 4,210.0 4,305.0 4,020.0 4,110.0 32,300
2020/10/21 4,385.0 4,400.0 4,235.0 4,235.0 19,700
2020/10/20 4,370.0 4,510.0 4,215.0 4,385.0 25,300
2020/10/19 4,500.0 4,500.0 4,095.0 4,395.0 95,200
2020/10/16 4,335.0 4,705.0 4,335.0 4,555.0 64,800
2020/10/15 4,475.0 4,580.0 4,335.0 4,355.0 36,000
2020/10/14 4,440.0 4,650.0 4,365.0 4,520.0 52,000
2020/10/13 4,500.0 4,605.0 4,440.0 4,445.0 33,300
2020/10/12 4,590.0 4,755.0 4,455.0 4,490.0 53,300
2020/10/09 4,490.0 4,580.0 4,305.0 4,525.0 46,500
2020/10/08 4,230.0 4,420.0 4,190.0 4,385.0 33,600
2020/10/07 4,120.0 4,275.0 4,105.0 4,220.0 22,600
2020/10/06 3,970.0 4,190.0 3,860.0 4,180.0 44,700
2020/10/05 3,895.0 4,050.0 3,895.0 3,920.0 18,700
2020/10/02 4,100.0 4,125.0 3,820.0 3,960.0 31,500
2020/10/01 4,140.0 4,140.0 4,140.0 4,140.0 -
2020/09/30 4,150.0 4,205.0 4,045.0 4,140.0 17,300
2020/09/29 3,960.0 4,125.0 3,920.0 4,100.0 25,800
2020/09/28 4,205.0 4,260.0 3,915.0 4,015.0 53,000
2020/09/25 4,250.0 4,450.0 4,060.0 4,170.0 90,400
2020/09/24 4,140.0 4,175.0 3,820.0 4,040.0 79,400