KabuInsight

ＷＤＢココ

7079
グロース/サービス業/WDB coco CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,710.02,710.02,670.02,696.0-45.0-1.64%5,800
2026-03-122,720.02,741.02,715.02,741.0-8.0-0.29%900
2026-03-112,758.02,758.02,712.02,749.0-10.0-0.36%1,400
2026-03-102,675.02,759.02,675.02,759.0+86.0+3.22%6,700
2026-03-092,686.02,696.02,672.02,673.0-31.0-1.15%1,800
2026-03-062,736.02,736.02,704.02,704.0-8.0-0.29%200
2026-03-052,704.02,712.02,700.02,712.0+51.0+1.92%1,400
2026-03-042,671.02,683.02,650.02,661.0-50.0-1.84%6,200
2026-03-032,725.02,754.02,710.02,711.0-36.0-1.31%1,900
2026-03-022,755.02,755.02,725.02,747.0+7.0+0.26%2,300
2026-02-272,732.02,740.02,732.02,740.0+14.0+0.51%900
2026-02-262,725.02,733.02,725.02,726.0+1.0+0.04%500
2026-02-252,725.02,726.02,720.02,725.0+11.0+0.41%700
2026-02-242,724.02,724.02,703.02,714.00.00.00%1,500
2026-02-202,710.02,714.02,701.02,714.0+1.0+0.04%1,200
2026-02-192,704.02,713.02,703.02,713.0+10.0+0.37%800
2026-02-182,704.02,710.02,703.02,703.00.00.00%1,100
2026-02-172,706.02,707.02,703.02,703.0-6.0-0.22%1,300
2026-02-162,706.02,725.02,706.02,709.0+4.0+0.15%2,000
2026-02-132,709.02,710.02,702.02,705.0-4.0-0.15%1,600
2026-02-122,708.02,724.02,708.02,709.0+2.0+0.07%3,700
2026-02-102,710.02,719.02,700.02,707.0-3.0-0.11%2,700
2026-02-092,791.02,791.02,700.02,710.0-96.0-3.42%17,000
2026-02-062,798.02,825.02,798.02,806.0+7.0+0.25%7,000
2026-02-052,781.02,803.02,781.02,799.0+18.0+0.65%4,600
2026-02-042,782.02,795.02,781.02,781.00.00.00%1,100
2026-02-032,781.02,792.02,770.02,781.0+11.0+0.40%2,500
2026-02-022,785.02,787.02,770.02,770.00.00.00%1,900
2026-01-302,772.02,778.02,765.02,770.0+5.0+0.18%1,500
2026-01-292,780.02,780.02,763.02,765.0-6.0-0.22%1,400
2026-01-282,806.02,806.02,770.02,771.0-35.0-1.25%4,200
2026-01-272,783.02,807.02,781.02,806.0+23.0+0.83%5,000
2026-01-262,762.02,785.02,760.02,783.0+11.0+0.40%3,200
2026-01-232,777.02,790.02,770.02,772.00.00.00%2,600
2026-01-222,772.02,780.02,757.02,772.0+10.0+0.36%3,200
2026-01-212,758.02,762.02,741.02,762.00.00.00%1,800
2026-01-202,760.02,780.02,741.02,762.0+11.0+0.40%4,700
2026-01-192,760.02,763.02,750.02,751.0+1.0+0.04%2,800
2026-01-162,729.02,758.02,729.02,750.0+4.0+0.15%800
2026-01-152,733.02,765.02,719.02,746.00.00.00%2,300
2026-01-142,785.02,787.02,740.02,746.0-24.0-0.87%6,100
2026-01-132,781.02,790.02,770.02,770.0-7.0-0.25%5,400
2026-01-092,771.02,792.02,771.02,777.0-6.0-0.22%1,800
2026-01-082,784.02,784.02,772.02,783.0-1.0-0.04%1,500
2026-01-072,746.02,794.02,740.02,784.0+41.0+1.49%5,900
2026-01-062,732.02,758.02,712.02,743.0+18.0+0.66%3,600
2026-01-052,715.02,740.02,711.02,725.0+16.0+0.59%3,600
2025-12-302,694.02,709.02,687.02,709.0+24.0+0.89%1,900
2025-12-292,707.02,707.02,677.02,685.0+2.0+0.07%3,800
2025-12-262,705.02,710.02,683.02,683.0-1.0-0.04%5,900
2025-12-252,670.02,687.02,667.02,684.0+14.0+0.52%4,000
2025-12-242,668.02,678.02,663.02,670.0+4.0+0.15%3,100
2025-12-232,662.02,670.02,655.02,666.0+4.0+0.15%4,800
2025-12-222,662.02,680.02,651.02,662.0-12.0-0.45%5,700
2025-12-192,652.02,698.02,648.02,674.0+19.0+0.72%9,500
2025-12-182,654.02,655.02,633.02,655.0+24.0+0.91%6,200
2025-12-172,654.02,654.02,630.02,631.0+2.0+0.08%5,700
2025-12-162,629.02,639.02,613.02,629.00.00.00%9,800
2025-12-152,612.02,629.02,612.02,629.0+14.0+0.54%3,300
2025-12-122,630.02,630.02,612.02,615.0-14.0-0.53%2,200
2025-12-112,630.02,637.02,612.02,629.0+4.0+0.15%3,300
2025-12-102,614.02,633.02,614.02,625.0+11.0+0.42%4,000
2025-12-092,612.02,625.02,612.02,614.0-8.0-0.31%4,800
2025-12-082,606.02,622.02,606.02,622.0+13.0+0.50%2,900
2025-12-052,615.02,619.02,606.02,609.0-6.0-0.23%2,100
2025-12-042,611.02,627.02,611.02,615.0+4.0+0.15%600
2025-12-032,630.02,630.02,611.02,611.0-16.0-0.61%600
2025-12-022,610.02,637.02,610.02,627.0+2.0+0.08%1,300
2025-12-012,608.02,654.02,600.02,625.0+19.0+0.73%7,200
2025-11-282,605.02,628.02,605.02,606.0+1.0+0.04%3,200
2025-11-272,601.02,623.02,601.02,605.0+5.0+0.19%3,400
2025-11-262,562.02,600.02,562.02,600.0+22.0+0.85%5,300
2025-11-252,571.02,588.02,556.02,578.0+7.0+0.27%6,200
2025-11-212,565.02,600.02,565.02,571.0-11.0-0.43%3,900
2025-11-202,595.02,595.02,579.02,582.0-13.0-0.50%2,100
2025-11-192,587.02,599.02,552.02,595.0+19.0+0.74%3,100
2025-11-182,594.02,596.02,560.02,576.0-18.0-0.69%10,700
2025-11-172,634.02,634.02,590.02,594.0+4.0+0.15%2,200
2025-11-142,625.02,630.02,583.02,590.0-50.0-1.89%8,300
2025-11-132,650.02,650.02,624.02,640.0+16.0+0.61%4,300
2025-11-122,665.02,665.02,623.02,624.0-7.0-0.27%3,600
2025-11-112,630.02,670.02,630.02,631.0-1.0-0.04%2,900
2025-11-102,632.02,645.02,603.02,632.0-75.0-2.77%18,800
2025-11-072,707.02,732.02,689.02,707.0+4.0+0.15%9,000
2025-11-062,699.02,713.02,694.02,703.0+4.0+0.15%5,000
2025-11-052,671.02,703.02,670.02,699.0+29.0+1.09%5,500
2025-11-042,691.02,694.02,667.02,670.0+17.0+0.64%4,500
2025-10-312,676.02,676.02,653.02,653.0-8.0-0.30%1,800
2025-10-302,656.02,680.02,656.02,661.0+1.0+0.04%3,900
2025-10-292,680.02,680.02,660.02,660.0-14.0-0.52%1,200
2025-10-282,675.02,675.02,652.02,674.0-17.0-0.63%8,400
2025-10-272,689.02,717.02,688.02,691.0-15.0-0.55%2,800
2025-10-242,702.02,706.02,676.02,706.0+3.0+0.11%3,200
2025-10-232,718.02,722.02,703.02,703.0-15.0-0.55%3,000
2025-10-222,734.02,736.02,709.02,718.0+3.0+0.11%2,300
2025-10-212,714.02,735.02,709.02,715.0-18.0-0.66%2,500
2025-10-202,729.02,745.02,712.02,733.0+19.0+0.70%4,300
2025-10-172,716.02,716.02,702.02,714.0+1.0+0.04%1,200
2025-10-162,726.02,726.02,710.02,713.0-5.0-0.18%3,400
2025-10-152,740.02,740.02,708.02,718.0-2.0-0.07%3,100
2025-10-142,724.02,735.02,720.02,720.0-26.0-0.95%3,500
2025-10-102,742.02,751.02,722.02,746.0+9.0+0.33%6,300
2025-10-092,732.02,748.02,728.02,737.0-6.0-0.22%5,400
2025-10-082,722.02,745.02,722.02,743.0+24.0+0.88%2,800
2025-10-072,726.02,748.02,719.02,719.0+2.0+0.07%6,500
2025-10-062,711.02,735.02,709.02,717.0+19.0+0.70%10,700
2025-10-032,640.02,699.02,638.02,698.0+56.0+2.12%19,700
2025-10-022,653.02,657.02,631.02,642.0-16.0-0.60%4,600
2025-10-012,686.02,686.02,657.02,658.0-28.0-1.04%5,500
2025-09-302,700.02,701.02,682.02,686.0-15.0-0.56%6,100
2025-09-292,707.02,714.02,701.02,701.0-18.0-0.66%5,300
2025-09-262,704.02,722.02,704.02,719.0+14.0+0.52%4,000
2025-09-252,714.02,714.02,689.02,705.0+2.0+0.07%8,900
2025-09-242,703.02,719.02,702.02,703.0-18.0-0.66%2,500
2025-09-222,696.02,724.02,696.02,721.0+28.0+1.04%4,700
2025-09-192,710.02,719.02,688.02,693.0-7.0-0.26%3,600
2025-09-182,702.02,720.02,670.02,700.0-29.0-1.06%13,300
2025-09-172,750.02,750.02,725.02,729.0-21.0-0.76%3,200
2025-09-162,845.02,845.02,750.02,750.0-45.0-1.61%5,800
2025-09-122,795.02,795.02,760.02,795.0——2,700

直近120営業日分を表示