ソーシャルワイヤー(3929)の株価時系列情報
ソーシャルワイヤー(3929)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 258 | 260 | 256 | 258 | 8,400 |
2024/03/26 | 264 | 264 | 256 | 262 | 21,100 |
2024/03/25 | 266 | 272 | 263 | 264 | 30,600 |
2024/03/22 | 260 | 262 | 257 | 262 | 12,000 |
2024/03/21 | 259 | 262 | 258 | 260 | 22,400 |
2024/03/19 | 257 | 259 | 253 | 258 | 20,500 |
2024/03/18 | 257 | 260 | 255 | 257 | 29,600 |
2024/03/15 | 270 | 282 | 255 | 257 | 170,300 |
2024/03/14 | 256 | 260 | 255 | 256 | 23,600 |
2024/03/13 | 262 | 265 | 255 | 256 | 35,600 |
2024/03/12 | 257 | 267 | 252 | 261 | 70,400 |
2024/03/11 | 263 | 265 | 255 | 258 | 78,400 |
2024/03/08 | 274 | 279 | 262 | 267 | 272,000 |
2024/03/07 | 334 | 349 | 276 | 276 | 1,455,800 |
2024/03/06 | 254 | 334 | 252 | 334 | 2,554,900 |
2024/03/05 | 260 | 260 | 252 | 254 | 31,300 |
2024/03/04 | 271 | 271 | 264 | 264 | 10,700 |
2024/03/01 | 277 | 277 | 263 | 269 | 34,000 |
2024/02/29 | 272 | 277 | 271 | 275 | 13,200 |
2024/02/28 | 268 | 279 | 267 | 276 | 22,900 |
2024/02/27 | 271 | 271 | 262 | 268 | 9,900 |
2024/02/26 | 268 | 273 | 267 | 273 | 8,600 |
2024/02/22 | 268 | 271 | 266 | 268 | 12,900 |
2024/02/21 | 273 | 273 | 268 | 268 | 12,300 |
2024/02/20 | 271 | 279 | 270 | 277 | 21,300 |
2024/02/19 | 272 | 278 | 270 | 273 | 41,900 |
2024/02/16 | 270 | 271 | 266 | 270 | 27,200 |
2024/02/15 | 279 | 279 | 266 | 268 | 85,500 |
2024/02/14 | 277 | 281 | 273 | 277 | 70,000 |
2024/02/13 | 268 | 277 | 264 | 275 | 99,500 |
2024/02/09 | 269 | 277 | 264 | 264 | 57,100 |
2024/02/08 | 267 | 276 | 263 | 276 | 67,500 |
2024/02/07 | 260 | 268 | 259 | 268 | 56,400 |
2024/02/06 | 255 | 269 | 252 | 265 | 166,700 |
2024/02/05 | 252 | 256 | 251 | 252 | 34,700 |
2024/02/02 | 245 | 276 | 244 | 252 | 213,200 |
2024/02/01 | 247 | 248 | 243 | 245 | 19,400 |
2024/01/31 | 251 | 251 | 244 | 248 | 48,400 |
2024/01/30 | 256 | 256 | 250 | 250 | 56,500 |
2024/01/29 | 261 | 264 | 256 | 257 | 37,300 |
2024/01/26 | 264 | 269 | 261 | 261 | 36,600 |
2024/01/25 | 263 | 269 | 261 | 269 | 44,800 |
2024/01/24 | 264 | 270 | 261 | 264 | 55,900 |
2024/01/23 | 259 | 276 | 256 | 264 | 289,100 |
2024/01/22 | 253 | 259 | 250 | 259 | 114,600 |
2024/01/19 | 259 | 284 | 253 | 253 | 798,100 |
2024/01/18 | 256 | 259 | 251 | 251 | 159,200 |
2024/01/17 | 267 | 310 | 254 | 260 | 1,240,600 |
2024/01/16 | 284 | 284 | 265 | 265 | 391,500 |
2024/01/15 | 286 | 322 | 283 | 289 | 802,500 |
2024/01/12 | 345 | 384 | 298 | 298 | 6,587,700 |
2024/01/11 | 251 | 335 | 251 | 335 | 2,885,400 |
2024/01/10 | 253 | 262 | 250 | 255 | 21,400 |
2024/01/09 | 254 | 254 | 248 | 253 | 6,900 |
2024/01/05 | 242 | 254 | 241 | 254 | 19,700 |
2024/01/04 | 235 | 260 | 235 | 246 | 39,900 |
2023/12/29 | 237 | 241 | 235 | 240 | 14,400 |
2023/12/28 | 230 | 240 | 229 | 239 | 33,500 |
2023/12/27 | 230 | 235 | 228 | 230 | 33,800 |
2023/12/26 | 234 | 235 | 230 | 230 | 30,400 |
2023/12/25 | 240 | 240 | 235 | 235 | 18,800 |
2023/12/22 | 251 | 251 | 231 | 241 | 57,200 |
2023/12/21 | 246 | 246 | 237 | 243 | 67,200 |
2023/12/20 | 239 | 272 | 237 | 249 | 360,800 |
2023/12/19 | 232 | 240 | 232 | 239 | 20,700 |
2023/12/18 | 235 | 236 | 228 | 232 | 21,600 |
2023/12/15 | 236 | 240 | 234 | 238 | 16,700 |
2023/12/14 | 238 | 239 | 235 | 236 | 5,400 |
2023/12/13 | 233 | 240 | 233 | 238 | 8,100 |
2023/12/12 | 238 | 239 | 233 | 233 | 15,900 |
2023/12/11 | 235 | 239 | 233 | 237 | 15,500 |
2023/12/08 | 239 | 242 | 233 | 234 | 28,300 |
2023/12/07 | 246 | 250 | 240 | 242 | 9,900 |
2023/12/06 | 245 | 254 | 245 | 247 | 22,800 |
2023/12/05 | 243 | 249 | 242 | 249 | 15,400 |
2023/12/04 | 239 | 250 | 239 | 250 | 33,900 |
2023/12/01 | 248 | 249 | 239 | 239 | 14,900 |
2023/11/30 | 253 | 253 | 244 | 245 | 12,500 |
2023/11/29 | 254 | 255 | 250 | 250 | 16,600 |
2023/11/28 | 261 | 261 | 252 | 254 | 15,000 |
2023/11/27 | 250 | 260 | 250 | 260 | 17,300 |
2023/11/24 | 254 | 259 | 253 | 255 | 18,400 |
2023/11/22 | 251 | 253 | 246 | 247 | 15,200 |
2023/11/21 | 243 | 254 | 242 | 251 | 51,800 |
2023/11/20 | 237 | 248 | 237 | 244 | 26,500 |
2023/11/17 | 238 | 241 | 236 | 240 | 12,300 |
2023/11/16 | 245 | 245 | 238 | 238 | 8,800 |
2023/11/15 | 245 | 246 | 234 | 243 | 62,600 |
2023/11/14 | 246 | 252 | 239 | 240 | 161,400 |
2023/11/13 | 269 | 269 | 261 | 264 | 25,100 |
2023/11/10 | 258 | 263 | 257 | 261 | 22,800 |
2023/11/09 | 258 | 260 | 257 | 258 | 9,800 |
2023/11/08 | 262 | 265 | 258 | 259 | 14,000 |
2023/11/07 | 268 | 268 | 262 | 262 | 25,700 |
2023/11/06 | 270 | 273 | 266 | 268 | 40,000 |
2023/11/02 | 264 | 270 | 263 | 268 | 81,100 |
2023/11/01 | 264 | 266 | 262 | 266 | 8,800 |
2023/10/31 | 258 | 266 | 256 | 264 | 45,400 |
2023/10/30 | 263 | 265 | 260 | 260 | 8,000 |
2023/10/27 | 258 | 265 | 257 | 265 | 30,600 |
2023/10/26 | 261 | 261 | 255 | 258 | 27,600 |
2023/10/25 | 264 | 266 | 262 | 262 | 25,800 |
2023/10/24 | 256 | 265 | 247 | 264 | 82,500 |
2023/10/23 | 258 | 261 | 250 | 253 | 52,000 |
2023/10/20 | 258 | 261 | 253 | 258 | 56,700 |
2023/10/19 | 264 | 264 | 257 | 259 | 74,700 |
2023/10/18 | 260 | 268 | 257 | 266 | 91,600 |
2023/10/17 | 278 | 294 | 262 | 262 | 507,300 |
2023/10/16 | 274 | 275 | 263 | 270 | 149,900 |
2023/10/13 | 288 | 290 | 274 | 278 | 91,900 |
2023/10/12 | 289 | 293 | 286 | 288 | 56,000 |
2023/10/11 | 292 | 299 | 289 | 290 | 48,300 |
2023/10/10 | 294 | 306 | 283 | 294 | 166,200 |
2023/10/06 | 282 | 291 | 282 | 286 | 73,500 |
2023/10/05 | 280 | 284 | 276 | 281 | 31,200 |
2023/10/04 | 280 | 283 | 275 | 278 | 122,800 |
2023/10/03 | 290 | 292 | 282 | 284 | 78,500 |
2023/10/02 | 296 | 301 | 290 | 290 | 99,300 |
2023/09/29 | 300 | 307 | 294 | 296 | 149,400 |
2023/09/28 | 307 | 308 | 300 | 300 | 186,600 |
2023/09/27 | 324 | 334 | 308 | 310 | 566,600 |
2023/09/26 | 298 | 357 | 294 | 326 | 3,017,600 |
2023/09/25 | 292 | 299 | 292 | 298 | 40,700 |
2023/09/22 | 282 | 295 | 282 | 292 | 54,700 |
2023/09/21 | 292 | 292 | 283 | 286 | 123,100 |
2023/09/20 | 299 | 301 | 290 | 293 | 83,000 |
2023/09/19 | 316 | 325 | 297 | 297 | 536,700 |
2023/09/15 | 335 | 341 | 316 | 321 | 250,100 |
2023/09/14 | 307 | 322 | 306 | 321 | 84,700 |
2023/09/13 | 313 | 314 | 306 | 308 | 56,100 |
2023/09/12 | 311 | 320 | 307 | 310 | 97,200 |
2023/09/11 | 322 | 324 | 308 | 309 | 117,200 |
2023/09/08 | 323 | 332 | 318 | 322 | 172,300 |
2023/09/07 | 355 | 356 | 330 | 331 | 330,000 |
2023/09/06 | 368 | 369 | 340 | 350 | 552,300 |
2023/09/05 | 339 | 364 | 335 | 356 | 712,700 |
2023/09/04 | 340 | 369 | 329 | 331 | 724,100 |
2023/09/01 | 320 | 348 | 312 | 342 | 679,200 |
2023/08/31 | 313 | 338 | 300 | 315 | 755,900 |
2023/08/30 | 305 | 318 | 304 | 310 | 239,600 |
2023/08/29 | 311 | 331 | 297 | 303 | 559,300 |
2023/08/28 | 327 | 330 | 306 | 306 | 426,700 |
2023/08/25 | 351 | 360 | 323 | 327 | 1,013,100 |
2023/08/24 | 344 | 350 | 313 | 350 | 1,040,200 |
2023/08/23 | 289 | 363 | 288 | 340 | 3,339,800 |
2023/08/22 | 304 | 320 | 283 | 291 | 750,500 |
2023/08/21 | 270 | 328 | 269 | 296 | 1,134,400 |
2023/08/18 | 271 | 274 | 270 | 270 | 31,200 |
2023/08/17 | 299 | 299 | 275 | 276 | 87,800 |
2023/08/16 | 292 | 305 | 292 | 294 | 94,900 |
2023/08/15 | 295 | 304 | 290 | 292 | 77,600 |
2023/08/14 | 288 | 300 | 288 | 296 | 38,700 |
2023/08/10 | 284 | 295 | 284 | 292 | 29,100 |
2023/08/09 | 285 | 295 | 284 | 289 | 26,300 |
2023/08/08 | 297 | 300 | 283 | 285 | 65,400 |
2023/08/07 | 294 | 297 | 289 | 293 | 27,600 |
2023/08/04 | 295 | 295 | 289 | 289 | 24,700 |
2023/08/03 | 297 | 298 | 288 | 291 | 33,200 |
2023/08/02 | 294 | 299 | 291 | 297 | 41,600 |
2023/08/01 | 302 | 305 | 294 | 295 | 28,400 |
2023/07/31 | 302 | 309 | 298 | 301 | 30,500 |
2023/07/28 | 313 | 314 | 300 | 300 | 63,600 |
2023/07/27 | 312 | 322 | 308 | 312 | 78,400 |
2023/07/26 | 329 | 334 | 313 | 313 | 121,100 |
2023/07/25 | 351 | 353 | 331 | 331 | 124,900 |
2023/07/24 | 346 | 373 | 340 | 349 | 168,100 |
2023/07/21 | 361 | 363 | 349 | 349 | 101,800 |
2023/07/20 | 380 | 380 | 362 | 364 | 201,000 |
2023/07/19 | 416 | 417 | 383 | 386 | 282,300 |
2023/07/18 | 408 | 425 | 406 | 415 | 289,200 |
2023/07/14 | 421 | 421 | 395 | 399 | 382,500 |
2023/07/13 | 392 | 439 | 389 | 429 | 1,182,900 |
2023/07/12 | 426 | 426 | 381 | 384 | 605,700 |
2023/07/11 | 385 | 420 | 378 | 402 | 974,300 |
2023/07/10 | 368 | 386 | 366 | 375 | 281,500 |
2023/07/07 | 401 | 429 | 370 | 384 | 1,060,500 |
2023/07/06 | 357 | 445 | 346 | 417 | 4,799,400 |
2023/07/05 | 387 | 391 | 365 | 365 | 770,900 |
2023/07/04 | 439 | 463 | 395 | 395 | 3,307,600 |
2023/07/03 | 340 | 383 | 323 | 383 | 2,202,600 |
2023/06/30 | 267 | 321 | 267 | 303 | 1,582,600 |
2023/06/29 | 283 | 340 | 268 | 270 | 2,608,400 |
2023/06/28 | 250 | 328 | 249 | 294 | 2,582,700 |
2023/06/27 | 251 | 252 | 248 | 248 | 16,200 |
2023/06/26 | 254 | 255 | 251 | 252 | 5,500 |
2023/06/23 | 255 | 255 | 253 | 253 | 600 |
2023/06/22 | 253 | 255 | 253 | 255 | 8,400 |
2023/06/21 | 253 | 255 | 252 | 253 | 6,400 |
2023/06/20 | 253 | 253 | 252 | 253 | 2,800 |
2023/06/19 | 253 | 254 | 252 | 254 | 3,400 |
2023/06/16 | 254 | 254 | 250 | 253 | 16,100 |
2023/06/15 | 250 | 252 | 247 | 250 | 10,000 |
2023/06/14 | 255 | 255 | 250 | 252 | 5,900 |
2023/06/13 | 253 | 255 | 252 | 254 | 3,700 |
2023/06/12 | 250 | 255 | 250 | 255 | 6,300 |
2023/06/09 | 249 | 253 | 248 | 253 | 16,200 |
2023/06/08 | 247 | 249 | 245 | 247 | 4,000 |
2023/06/07 | 246 | 247 | 245 | 247 | 5,500 |
2023/06/06 | 244 | 246 | 244 | 246 | 8,400 |
2023/06/05 | 246 | 248 | 244 | 244 | 6,900 |