4,112円
ＷＤＢココの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 5,000.0 | 5,160.0 | 4,950.0 | 5,040.0 | 5,040.0 | 8,500 |
| 2022/01/17 | 5,230.0 | 5,230.0 | 4,990.0 | 5,010.0 | 5,010.0 | 7,100 |
| 2022/01/14 | 5,140.0 | 5,200.0 | 4,980.0 | 5,140.0 | 5,140.0 | 17,400 |
| 2022/01/13 | 5,440.0 | 5,460.0 | 5,290.0 | 5,290.0 | 5,290.0 | 3,500 |
| 2022/01/12 | 5,470.0 | 5,550.0 | 5,250.0 | 5,450.0 | 5,450.0 | 9,600 |
| 2022/01/11 | 5,140.0 | 5,470.0 | 5,110.0 | 5,300.0 | 5,300.0 | 8,400 |
| 2022/01/07 | 5,340.0 | 5,410.0 | 5,060.0 | 5,240.0 | 5,240.0 | 12,100 |
| 2022/01/06 | 5,450.0 | 5,540.0 | 5,260.0 | 5,270.0 | 5,270.0 | 22,400 |
| 2022/01/05 | 5,840.0 | 5,840.0 | 5,630.0 | 5,650.0 | 5,650.0 | 22,100 |
| 2022/01/04 | 5,940.0 | 5,940.0 | 5,800.0 | 5,940.0 | 5,940.0 | 9,100 |
| 2021/12/30 | 5,850.0 | 5,970.0 | 5,850.0 | 5,920.0 | 5,920.0 | 6,600 |
| 2021/12/29 | 6,050.0 | 6,050.0 | 5,870.0 | 5,900.0 | 5,900.0 | 4,600 |
| 2021/12/28 | 6,030.0 | 6,050.0 | 5,850.0 | 6,020.0 | 6,020.0 | 9,900 |
| 2021/12/27 | 6,080.0 | 6,100.0 | 5,810.0 | 5,930.0 | 5,930.0 | 11,100 |
| 2021/12/24 | 6,260.0 | 6,340.0 | 6,120.0 | 6,180.0 | 6,180.0 | 7,500 |
| 2021/12/23 | 6,300.0 | 6,390.0 | 6,120.0 | 6,260.0 | 6,260.0 | 11,000 |
| 2021/12/22 | 5,970.0 | 6,290.0 | 5,960.0 | 6,250.0 | 6,250.0 | 13,700 |
| 2021/12/21 | 5,700.0 | 6,000.0 | 5,580.0 | 5,970.0 | 5,970.0 | 15,800 |
| 2021/12/20 | 5,860.0 | 5,870.0 | 5,600.0 | 5,630.0 | 5,630.0 | 12,600 |
| 2021/12/17 | 6,030.0 | 6,040.0 | 5,860.0 | 5,910.0 | 5,910.0 | 14,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＷＤＢココの取引履歴を振り返りませんか？
ＷＤＢココの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
