日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,075 1,095 1,047 1,087 29,700
2019/12/27 1,080 1,099 1,071 1,071 36,800
2019/12/26 1,046 1,078 1,033 1,070 51,200
2019/12/25 1,049 1,049 1,019 1,034 23,000
2019/12/24 1,016 1,050 1,003 1,047 22,200
2019/12/23 1,040 1,066 1,008 1,016 30,900
2019/12/20 1,019 1,050 1,019 1,041 43,700
2019/12/19 996 1,024 989 1,013 25,700
2019/12/18 1,013 1,020 976 983 24,900
2019/12/17 954 1,014 945 1,013 49,200
2019/12/16 946 974 946 954 30,500
2019/12/13 992 996 938 944 69,600
2019/12/12 1,025 1,025 988 992 18,200
2019/12/11 1,050 1,050 1,018 1,025 12,300
2019/12/10 1,016 1,058 988 1,053 76,900
2019/12/09 1,067 1,068 1,001 1,013 73,100
2019/12/06 1,013 1,089 1,012 1,067 63,500
2019/12/05 1,037 1,057 1,000 1,032 61,100
2019/12/04 988 1,051 982 1,049 62,200
2019/12/03 951 1,012 950 1,009 143,900
2019/12/02 921 968 908 961 110,600
2019/11/29 898 913 890 897 31,000
2019/11/28 919 925 896 897 20,900
2019/11/27 918 919 903 907 14,400
2019/11/26 950 950 903 911 38,400
2019/11/25 932 960 919 942 53,900
2019/11/22 925 936 909 936 45,100
2019/11/21 914 921 887 919 52,200
2019/11/20 903 925 897 917 52,000
2019/11/19 899 922 888 892 28,000
2019/11/18 880 912 877 900 96,400
2019/11/15 852 865 844 864 54,200
2019/11/14 871 873 831 847 47,700
2019/11/13 853 878 841 873 50,300
2019/11/12 849 851 828 845 34,600
2019/11/11 846 853 834 850 38,700
2019/11/08 830 847 823 832 46,100
2019/11/07 815 833 791 827 67,400
2019/11/06 845 867 810 818 151,400
2019/11/05 805 823 805 816 76,100
2019/11/01 793 805 793 802 22,400
2019/10/31 798 804 794 804 13,200
2019/10/30 806 812 794 797 12,600
2019/10/29 811 816 797 804 13,100
2019/10/28 809 809 798 805 22,100
2019/10/25 819 820 805 810 12,300
2019/10/24 819 828 811 816 38,300
2019/10/23 809 809 792 805 16,400
2019/10/21 801 822 801 812 25,900
2019/10/18 803 813 801 805 14,000
2019/10/17 790 811 787 811 15,400
2019/10/16 799 804 779 791 22,000
2019/10/15 800 811 796 796 16,500
2019/10/11 794 809 792 801 19,700
2019/10/10 806 806 791 795 13,900
2019/10/09 787 805 783 803 12,900
2019/10/08 802 808 793 794 36,000
2019/10/07 784 793 777 793 25,200
2019/10/04 765 782 762 780 66,200
2019/10/03 750 765 742 765 25,900
2019/10/02 741 765 738 765 38,500
2019/10/01 735 747 729 737 89,600
2019/09/30 761 761 736 737 52,000
2019/09/27 776 776 766 770 21,800
2019/09/26 777 786 770 786 20,900
2019/09/25 781 781 767 780 21,300
2019/09/24 770 787 765 781 19,000
2019/09/20 767 780 763 775 23,700
2019/09/19 773 777 759 762 44,600
2019/09/18 788 788 777 781 16,700
2019/09/17 790 803 789 792 13,300
2019/09/13 786 799 780 788 24,700
2019/09/12 783 801 783 785 24,200
2019/09/11 781 787 775 780 33,200
2019/09/10 775 785 772 781 38,800
2019/09/09 769 786 768 773 19,100
2019/09/06 791 796 771 771 49,000
2019/09/05 800 804 791 795 24,100
2019/09/04 793 804 790 802 8,500
2019/09/03 789 802 789 799 10,900
2019/09/02 809 809 787 794 22,000
2019/08/30 803 825 800 816 29,500
2019/08/29 811 815 785 804 26,800
2019/08/28 806 817 793 811 32,700
2019/08/27 812 826 803 813 15,000
2019/08/26 811 824 802 815 18,300
2019/08/23 829 838 814 825 22,000
2019/08/22 828 842 823 831 27,900
2019/08/21 829 840 814 828 20,300
2019/08/20 808 835 801 831 33,400
2019/08/19 808 811 789 810 19,400
2019/08/16 800 805 781 801 34,800
2019/08/15 781 800 761 795 49,400
2019/08/14 803 807 788 793 17,900
2019/08/13 789 800 780 794 24,600
2019/08/09 821 830 801 804 39,900
2019/08/08 814 831 808 821 27,000
2019/08/07 802 828 797 813 38,000
2019/08/06 809 830 781 801 169,200
2019/08/05 828 850 803 812 99,700
2019/08/02 845 848 821 843 73,800
2019/08/01 846 873 846 857 59,900
2019/07/31 864 882 826 875 122,200
2019/07/30 891 897 858 866 110,200
2019/07/29 943 952 882 905 238,700
2019/07/26 948 965 924 943 189,200
2019/07/25 926 938 907 937 133,000
2019/07/24 925 932 900 923 113,300
2019/07/23 921 944 887 925 279,100
2019/07/22 874 1,019 868 908 1,509,900
2019/07/19 875 908 869 869 77,000
2019/07/18 864 873 846 868 41,000
2019/07/17 896 896 850 872 41,100
2019/07/16 856 896 835 883 70,400
2019/07/12 915 915 855 867 85,000
2019/07/11 869 901 851 898 55,000
2019/07/10 845 869 845 866 33,400
2019/07/09 870 872 845 845 23,800
2019/07/08 860 867 844 860 36,900
2019/07/05 840 858 831 858 34,800
2019/07/04 831 852 824 839 51,800
2019/07/03 843 849 826 831 31,400
2019/07/02 853 867 839 843 40,100
2019/07/01 882 894 855 855 53,800
2019/06/28 848 882 842 872 64,900
2019/06/27 835 853 830 850 57,200
2019/06/26 822 847 811 826 42,300
2019/06/25 853 863 823 826 57,300
2019/06/24 849 869 821 851 128,600
2019/06/21 900 931 854 859 260,400
2019/06/20 1,037 1,048 888 922 711,600
2019/06/19 907 992 887 992 710,600
2019/06/18 856 860 838 842 46,700
2019/06/17 853 859 834 854 54,800
2019/06/14 824 862 818 852 132,400
2019/06/13 783 818 780 817 90,000
2019/06/12 776 793 766 783 41,600
2019/06/11 749 780 746 771 70,700
2019/06/10 738 748 734 745 39,100
2019/06/07 715 746 715 733 53,100
2019/06/06 722 740 708 708 46,400
2019/06/05 723 735 706 722 105,300
2019/06/04 715 732 698 726 66,500
2019/06/03 741 742 717 719 49,700
2019/05/31 752 767 732 750 81,900
2019/05/30 736 761 731 760 49,100
2019/05/29 776 779 742 748 100,900
2019/05/28 733 795 722 782 156,200
2019/05/27 736 742 723 740 34,500
2019/05/24 745 748 714 738 110,700
2019/05/23 760 760 708 750 224,600
2019/05/22 779 816 765 766 82,300
2019/05/21 808 809 762 766 123,400
2019/05/20 861 866 799 814 129,200
2019/05/17 870 889 865 867 79,100
2019/05/16 892 895 855 859 77,600
2019/05/15 902 914 885 887 50,500
2019/05/14 872 910 842 894 74,300
2019/05/13 899 920 884 902 97,400
2019/05/10 859 894 859 884 68,000
2019/05/09 864 876 841 859 54,000
2019/05/08 863 875 831 857 59,100
2019/05/07 790 879 784 878 190,800
2019/04/26 880 880 855 859 52,400
2019/04/25 884 884 873 882 22,700
2019/04/24 883 891 855 874 26,700
2019/04/23 900 917 868 871 52,600
2019/04/22 877 899 873 895 44,000
2019/04/19 851 870 851 865 19,200
2019/04/18 869 869 840 851 33,100
2019/04/17 873 873 855 868 27,600
2019/04/16 890 897 860 873 43,800
2019/04/15 880 891 868 888 49,900
2019/04/12 880 885 865 871 36,400
2019/04/11 850 910 850 892 83,200
2019/04/10 840 867 833 849 40,800
2019/04/09 868 875 821 832 123,700
2019/04/08 865 885 861 868 42,500
2019/04/05 871 881 864 865 33,500
2019/04/04 888 894 868 871 64,900
2019/04/03 900 914 886 891 50,600
2019/04/02 925 925 900 906 47,200
2019/04/01 923 940 917 922 41,100
2019/03/29 914 932 913 915 32,600
2019/03/28 935 935 905 913 37,200
2019/03/27 923 948 917 935 36,600
2019/03/26 925 944 915 928 31,100
2019/03/25 918 926 907 925 19,500
2019/03/22 945 945 928 936 24,000
2019/03/20 947 967 928 940 50,900
2019/03/19 970 970 939 948 77,200
2019/03/18 998 1,000 970 975 53,400
2019/03/15 1,000 1,015 972 983 53,300
2019/03/14 1,014 1,019 988 998 34,600
2019/03/13 1,044 1,045 1,000 1,010 47,600
2019/03/12 1,050 1,071 1,041 1,052 26,600
2019/03/11 1,060 1,072 1,024 1,044 27,400
2019/03/08 1,109 1,119 1,050 1,059 47,900
2019/03/07 1,180 1,181 1,137 1,143 24,900
2019/03/06 1,121 1,215 1,110 1,212 75,800
2019/03/05 1,181 1,204 1,140 1,142 34,400
2019/03/04 1,153 1,211 1,107 1,180 90,100
2019/03/01 1,064 1,138 1,043 1,137 83,300
2019/02/28 1,085 1,085 1,060 1,062 17,400
2019/02/27 1,085 1,096 1,077 1,087 19,200
2019/02/26 1,101 1,110 1,086 1,086 15,800
2019/02/25 1,109 1,112 1,093 1,110 11,700
2019/02/22 1,110 1,110 1,081 1,094 16,300
2019/02/21 1,120 1,125 1,095 1,116 16,100
2019/02/20 1,114 1,129 1,090 1,100 26,300
2019/02/19 1,130 1,139 1,106 1,111 17,500
2019/02/18 1,139 1,170 1,125 1,128 17,700
2019/02/15 1,122 1,144 1,118 1,132 18,200
2019/02/14 1,182 1,182 1,137 1,145 21,900
2019/02/13 1,199 1,204 1,167 1,182 23,600
2019/02/12 1,159 1,194 1,146 1,182 31,000
2019/02/08 1,120 1,171 1,118 1,131 21,200
2019/02/07 1,176 1,185 1,131 1,170 27,900
2019/02/06 1,230 1,244 1,163 1,182 37,100
2019/02/05 1,288 1,310 1,213 1,220 32,000
2019/02/04 1,270 1,315 1,264 1,280 27,800
2019/02/01 1,324 1,334 1,268 1,273 25,600
2019/01/31 1,269 1,356 1,262 1,354 38,800
2019/01/30 1,295 1,306 1,242 1,242 32,100
2019/01/29 1,337 1,350 1,282 1,342 21,100
2019/01/28 1,385 1,385 1,334 1,356 17,000
2019/01/25 1,308 1,413 1,290 1,381 43,700
2019/01/24 1,321 1,348 1,297 1,324 7,800
2019/01/23 1,350 1,375 1,314 1,331 12,200
2019/01/22 1,250 1,379 1,246 1,365 39,900
2019/01/21 1,345 1,354 1,262 1,276 24,400
2019/01/18 1,371 1,390 1,312 1,338 35,000
2019/01/17 1,398 1,429 1,366 1,400 29,200
2019/01/16 1,426 1,439 1,351 1,391 34,700
2019/01/15 1,332 1,430 1,322 1,417 35,200
2019/01/11 1,360 1,411 1,360 1,389 48,600
2019/01/10 1,330 1,355 1,268 1,345 32,700
2019/01/09 1,375 1,398 1,335 1,356 44,500
2019/01/08 1,357 1,359 1,305 1,345 24,900
2019/01/07 1,320 1,357 1,288 1,348 57,200
2019/01/04 1,112 1,260 1,104 1,260 46,600

このページの先頭へ