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 |
---|---|---|---|---|---|
2020/12/30 | 824 | 826 | 805 | 820 | 46,000 |
2020/12/29 | 797 | 829 | 797 | 825 | 96,700 |
2020/12/28 | 794 | 805 | 776 | 797 | 57,000 |
2020/12/25 | 800 | 800 | 783 | 794 | 29,200 |
2020/12/24 | 787 | 804 | 778 | 800 | 33,600 |
2020/12/23 | 775 | 793 | 769 | 787 | 112,200 |
2020/12/22 | 802 | 802 | 761 | 765 | 102,400 |
2020/12/21 | 805 | 808 | 800 | 805 | 45,400 |
2020/12/18 | 813 | 815 | 792 | 804 | 61,600 |
2020/12/17 | 815 | 822 | 808 | 816 | 30,100 |
2020/12/16 | 825 | 825 | 805 | 809 | 32,200 |
2020/12/15 | 835 | 835 | 807 | 818 | 58,500 |
2020/12/14 | 825 | 844 | 819 | 840 | 47,300 |
2020/12/11 | 822 | 827 | 809 | 815 | 33,300 |
2020/12/10 | 808 | 825 | 795 | 808 | 62,700 |
2020/12/09 | 840 | 844 | 806 | 811 | 72,800 |
2020/12/08 | 826 | 853 | 826 | 849 | 43,100 |
2020/12/07 | 890 | 890 | 827 | 828 | 96,700 |
2020/12/04 | 882 | 898 | 873 | 892 | 69,500 |
2020/12/03 | 891 | 891 | 866 | 880 | 70,400 |
2020/12/02 | 870 | 886 | 845 | 876 | 84,800 |
2020/12/01 | 830 | 859 | 821 | 855 | 62,600 |
2020/11/30 | 839 | 843 | 820 | 820 | 52,000 |
2020/11/27 | 818 | 844 | 817 | 839 | 47,700 |
2020/11/26 | 814 | 837 | 813 | 825 | 40,000 |
2020/11/25 | 825 | 832 | 806 | 818 | 54,400 |
2020/11/24 | 836 | 836 | 814 | 824 | 95,300 |
2020/11/20 | 811 | 826 | 801 | 821 | 32,800 |
2020/11/19 | 805 | 825 | 800 | 821 | 44,800 |
2020/11/18 | 795 | 832 | 795 | 815 | 52,200 |
2020/11/17 | 825 | 825 | 792 | 799 | 80,600 |
2020/11/16 | 820 | 844 | 815 | 831 | 64,500 |
2020/11/13 | 810 | 817 | 798 | 816 | 96,100 |
2020/11/12 | 840 | 841 | 810 | 815 | 164,900 |
2020/11/11 | 866 | 869 | 835 | 847 | 115,100 |
2020/11/10 | 870 | 892 | 855 | 862 | 179,400 |
2020/11/09 | 900 | 905 | 840 | 852 | 332,700 |
2020/11/06 | 937 | 954 | 907 | 917 | 618,300 |
2020/11/05 | 1,117 | 1,176 | 1,100 | 1,174 | 119,900 |
2020/11/04 | 1,058 | 1,094 | 1,033 | 1,087 | 67,900 |
2020/11/02 | 1,035 | 1,058 | 1,022 | 1,058 | 22,700 |
2020/10/30 | 1,070 | 1,075 | 1,020 | 1,037 | 24,100 |
2020/10/29 | 1,038 | 1,067 | 1,018 | 1,048 | 55,700 |
2020/10/28 | 1,086 | 1,107 | 1,062 | 1,068 | 18,800 |
2020/10/27 | 1,073 | 1,119 | 1,027 | 1,106 | 58,800 |
2020/10/26 | 1,198 | 1,198 | 1,096 | 1,099 | 69,300 |
2020/10/23 | 1,203 | 1,225 | 1,126 | 1,198 | 109,800 |
2020/10/22 | 1,317 | 1,318 | 1,186 | 1,192 | 135,200 |
2020/10/21 | 1,285 | 1,339 | 1,255 | 1,331 | 93,200 |
2020/10/20 | 1,247 | 1,267 | 1,209 | 1,228 | 23,700 |
2020/10/19 | 1,285 | 1,300 | 1,234 | 1,247 | 37,800 |
2020/10/16 | 1,290 | 1,328 | 1,257 | 1,285 | 81,800 |
2020/10/15 | 1,220 | 1,339 | 1,212 | 1,320 | 140,900 |
2020/10/14 | 1,211 | 1,233 | 1,204 | 1,215 | 17,900 |
2020/10/13 | 1,238 | 1,239 | 1,193 | 1,205 | 21,700 |
2020/10/12 | 1,208 | 1,237 | 1,208 | 1,227 | 35,600 |
2020/10/09 | 1,205 | 1,214 | 1,130 | 1,208 | 58,800 |
2020/10/08 | 1,219 | 1,231 | 1,198 | 1,198 | 27,300 |
2020/10/07 | 1,192 | 1,220 | 1,167 | 1,215 | 26,500 |
2020/10/06 | 1,240 | 1,248 | 1,199 | 1,204 | 38,000 |
2020/10/05 | 1,172 | 1,236 | 1,172 | 1,235 | 55,600 |
2020/10/02 | 1,229 | 1,260 | 1,160 | 1,172 | 94,300 |
2020/09/30 | 1,198 | 1,213 | 1,131 | 1,207 | 85,100 |
2020/09/29 | 1,152 | 1,182 | 1,147 | 1,168 | 35,000 |
2020/09/28 | 1,210 | 1,235 | 1,127 | 1,175 | 89,500 |
2020/09/25 | 1,184 | 1,210 | 1,103 | 1,169 | 138,200 |
2020/09/24 | 1,181 | 1,227 | 1,162 | 1,193 | 122,100 |
2020/09/23 | 1,175 | 1,189 | 1,151 | 1,174 | 90,400 |
2020/09/18 | 1,140 | 1,205 | 1,120 | 1,192 | 235,400 |
2020/09/17 | 1,094 | 1,142 | 1,080 | 1,126 | 113,900 |
2020/09/16 | 1,071 | 1,086 | 1,045 | 1,086 | 101,200 |
2020/09/15 | 1,030 | 1,070 | 1,025 | 1,065 | 129,400 |
2020/09/14 | 990 | 1,045 | 966 | 1,034 | 190,300 |
2020/09/11 | 961 | 968 | 929 | 952 | 69,000 |
2020/09/10 | 993 | 1,015 | 961 | 962 | 81,200 |
2020/09/09 | 991 | 1,035 | 952 | 1,001 | 154,900 |
2020/09/08 | 957 | 985 | 932 | 976 | 48,900 |
2020/09/07 | 960 | 1,000 | 942 | 952 | 76,200 |
2020/09/04 | 955 | 1,000 | 936 | 966 | 76,500 |
2020/09/03 | 1,022 | 1,063 | 981 | 1,000 | 218,800 |
2020/09/02 | 997 | 1,011 | 956 | 1,000 | 217,900 |
2020/09/01 | 894 | 968 | 883 | 967 | 141,300 |
2020/08/31 | 833 | 894 | 833 | 894 | 53,900 |
2020/08/28 | 866 | 878 | 828 | 842 | 63,200 |
2020/08/27 | 888 | 888 | 851 | 853 | 30,300 |
2020/08/26 | 860 | 878 | 854 | 864 | 42,900 |
2020/08/25 | 864 | 868 | 833 | 838 | 41,100 |
2020/08/24 | 835 | 859 | 827 | 859 | 43,800 |
2020/08/21 | 794 | 829 | 794 | 827 | 43,600 |
2020/08/20 | 808 | 808 | 782 | 790 | 24,700 |
2020/08/19 | 814 | 814 | 792 | 803 | 23,400 |
2020/08/18 | 800 | 816 | 778 | 811 | 42,300 |
2020/08/17 | 773 | 807 | 765 | 807 | 60,900 |
2020/08/14 | 757 | 770 | 754 | 764 | 27,700 |
2020/08/13 | 752 | 772 | 752 | 756 | 32,600 |
2020/08/12 | 748 | 755 | 733 | 752 | 35,000 |
2020/08/11 | 772 | 779 | 743 | 747 | 43,200 |
2020/08/07 | 729 | 759 | 724 | 759 | 90,800 |
2020/08/06 | 768 | 772 | 728 | 734 | 350,700 |
2020/08/05 | 823 | 891 | 823 | 873 | 143,700 |
2020/08/04 | 814 | 827 | 806 | 827 | 28,800 |
2020/08/03 | 790 | 812 | 786 | 810 | 31,400 |
2020/07/31 | 820 | 820 | 765 | 773 | 79,200 |
2020/07/30 | 830 | 835 | 812 | 829 | 24,700 |
2020/07/29 | 872 | 872 | 816 | 825 | 54,400 |
2020/07/28 | 860 | 872 | 847 | 868 | 27,700 |
2020/07/27 | 850 | 852 | 830 | 845 | 21,200 |
2020/07/22 | 839 | 854 | 831 | 852 | 23,600 |
2020/07/21 | 840 | 866 | 829 | 841 | 46,700 |
2020/07/20 | 831 | 833 | 802 | 829 | 61,600 |
2020/07/17 | 853 | 863 | 819 | 828 | 60,200 |
2020/07/16 | 890 | 900 | 846 | 853 | 59,600 |
2020/07/15 | 849 | 904 | 843 | 885 | 116,700 |
2020/07/14 | 845 | 850 | 819 | 834 | 40,900 |
2020/07/13 | 831 | 852 | 825 | 852 | 68,900 |
2020/07/10 | 835 | 850 | 816 | 829 | 66,100 |
2020/07/09 | 874 | 874 | 834 | 840 | 67,900 |
2020/07/08 | 909 | 909 | 867 | 874 | 59,700 |
2020/07/07 | 860 | 898 | 851 | 894 | 124,600 |
2020/07/06 | 860 | 865 | 834 | 860 | 117,200 |
2020/07/03 | 840 | 859 | 828 | 854 | 97,600 |
2020/07/02 | 890 | 895 | 837 | 841 | 97,200 |
2020/07/01 | 893 | 910 | 863 | 870 | 108,500 |
2020/06/30 | 894 | 929 | 867 | 880 | 93,800 |
2020/06/29 | 880 | 891 | 857 | 879 | 205,600 |
2020/06/26 | 972 | 975 | 925 | 933 | 137,100 |
2020/06/25 | 983 | 990 | 961 | 979 | 119,000 |
2020/06/24 | 1,005 | 1,026 | 997 | 1,006 | 114,000 |
2020/06/23 | 1,060 | 1,060 | 1,006 | 1,008 | 193,600 |
2020/06/22 | 1,092 | 1,092 | 1,039 | 1,048 | 205,800 |
2020/06/19 | 1,125 | 1,158 | 1,095 | 1,110 | 121,200 |
2020/06/18 | 1,060 | 1,131 | 1,056 | 1,131 | 147,700 |
2020/06/17 | 1,045 | 1,062 | 1,025 | 1,053 | 65,000 |
2020/06/16 | 1,024 | 1,079 | 1,015 | 1,040 | 92,100 |
2020/06/15 | 1,070 | 1,075 | 997 | 1,000 | 132,700 |
2020/06/12 | 1,022 | 1,080 | 988 | 1,078 | 175,800 |
2020/06/11 | 1,130 | 1,138 | 1,053 | 1,058 | 120,100 |
2020/06/10 | 1,091 | 1,145 | 1,091 | 1,134 | 93,200 |
2020/06/09 | 1,079 | 1,127 | 1,044 | 1,122 | 247,400 |
2020/06/08 | 1,082 | 1,137 | 1,068 | 1,101 | 132,000 |
2020/06/05 | 1,111 | 1,117 | 1,060 | 1,112 | 142,900 |
2020/06/04 | 1,158 | 1,163 | 1,112 | 1,130 | 110,500 |
2020/06/03 | 1,170 | 1,175 | 1,121 | 1,142 | 183,300 |
2020/06/02 | 1,180 | 1,195 | 1,111 | 1,165 | 252,900 |
2020/06/01 | 1,225 | 1,280 | 1,164 | 1,179 | 475,700 |
2020/05/29 | 1,115 | 1,237 | 1,115 | 1,149 | 496,100 |
2020/05/28 | 1,097 | 1,216 | 1,084 | 1,116 | 534,700 |
2020/05/27 | 1,079 | 1,111 | 1,023 | 1,064 | 552,400 |
2020/05/26 | 1,090 | 1,090 | 1,071 | 1,090 | 219,400 |
2020/05/25 | 940 | 940 | 940 | 940 | 20,400 |
2020/05/22 | 801 | 801 | 752 | 790 | 136,500 |
2020/05/21 | 758 | 808 | 747 | 803 | 177,800 |
2020/05/20 | 704 | 748 | 703 | 735 | 60,600 |
2020/05/19 | 738 | 738 | 680 | 717 | 86,400 |
2020/05/18 | 672 | 713 | 670 | 713 | 75,400 |
2020/05/15 | 699 | 712 | 655 | 668 | 97,200 |
2020/05/14 | 701 | 739 | 694 | 701 | 92,800 |
2020/05/13 | 732 | 756 | 712 | 716 | 85,100 |
2020/05/12 | 726 | 741 | 709 | 717 | 77,200 |
2020/05/11 | 719 | 745 | 702 | 737 | 150,200 |
2020/05/08 | 711 | 724 | 679 | 707 | 159,300 |
2020/05/07 | 690 | 767 | 690 | 715 | 208,700 |
2020/05/01 | 647 | 706 | 631 | 686 | 193,100 |
2020/04/30 | 695 | 697 | 636 | 654 | 266,300 |
2020/04/28 | 581 | 655 | 576 | 655 | 223,600 |
2020/04/27 | 548 | 589 | 543 | 579 | 156,800 |
2020/04/24 | 570 | 588 | 520 | 528 | 76,500 |
2020/04/23 | 533 | 563 | 527 | 563 | 47,900 |
2020/04/22 | 543 | 543 | 509 | 523 | 67,300 |
2020/04/21 | 600 | 603 | 540 | 551 | 129,500 |
2020/04/20 | 580 | 625 | 568 | 600 | 143,400 |
2020/04/17 | 605 | 613 | 560 | 567 | 162,000 |
2020/04/16 | 625 | 634 | 578 | 596 | 131,200 |
2020/04/15 | 610 | 647 | 605 | 634 | 150,100 |
2020/04/14 | 568 | 615 | 540 | 605 | 174,300 |
2020/04/13 | 553 | 572 | 518 | 563 | 176,000 |
2020/04/10 | 573 | 590 | 538 | 552 | 150,500 |
2020/04/09 | 551 | 578 | 544 | 561 | 145,200 |
2020/04/08 | 515 | 538 | 470 | 527 | 165,100 |
2020/04/07 | 491 | 523 | 465 | 516 | 207,900 |
2020/04/06 | 503 | 503 | 451 | 468 | 179,200 |
2020/04/03 | 540 | 558 | 466 | 500 | 209,900 |
2020/04/02 | 535 | 562 | 529 | 535 | 90,900 |
2020/04/01 | 575 | 592 | 529 | 555 | 140,300 |
2020/03/31 | 600 | 620 | 561 | 572 | 141,500 |
2020/03/30 | 606 | 610 | 568 | 582 | 202,400 |
2020/03/27 | 625 | 683 | 573 | 642 | 436,400 |
2020/03/26 | 653 | 735 | 605 | 615 | 230,000 |
2020/03/25 | 653 | 723 | 602 | 723 | 184,600 |
2020/03/24 | 615 | 657 | 593 | 623 | 148,200 |
2020/03/23 | 580 | 593 | 540 | 585 | 272,300 |
2020/03/19 | 805 | 817 | 640 | 640 | 397,600 |
2020/03/18 | 965 | 965 | 764 | 790 | 113,300 |
2020/03/17 | 920 | 1,007 | 877 | 898 | 156,200 |
2020/03/16 | 998 | 1,073 | 960 | 970 | 64,800 |
2020/03/13 | 910 | 987 | 840 | 955 | 189,300 |
2020/03/12 | 1,014 | 1,071 | 966 | 972 | 108,400 |
2020/03/11 | 1,100 | 1,140 | 1,008 | 1,041 | 67,800 |
2020/03/10 | 965 | 1,095 | 910 | 1,087 | 107,600 |
2020/03/09 | 1,101 | 1,101 | 968 | 1,001 | 69,000 |
2020/03/06 | 1,160 | 1,179 | 1,139 | 1,150 | 57,500 |
2020/03/05 | 1,198 | 1,224 | 1,145 | 1,162 | 93,500 |
2020/03/04 | 1,109 | 1,184 | 1,109 | 1,169 | 68,900 |
2020/03/03 | 1,196 | 1,200 | 1,133 | 1,139 | 114,100 |
2020/03/02 | 1,021 | 1,162 | 1,021 | 1,131 | 204,500 |
2020/02/28 | 1,101 | 1,140 | 1,017 | 1,017 | 195,800 |
2020/02/27 | 1,247 | 1,247 | 1,150 | 1,150 | 141,400 |
2020/02/26 | 1,264 | 1,264 | 1,176 | 1,248 | 114,400 |
2020/02/25 | 1,238 | 1,344 | 1,200 | 1,294 | 77,800 |
2020/02/21 | 1,414 | 1,461 | 1,372 | 1,388 | 68,800 |
2020/02/20 | 1,487 | 1,549 | 1,427 | 1,441 | 169,900 |
2020/02/19 | 1,303 | 1,425 | 1,303 | 1,397 | 128,100 |
2020/02/18 | 1,370 | 1,385 | 1,223 | 1,289 | 107,000 |
2020/02/17 | 1,272 | 1,349 | 1,219 | 1,310 | 88,600 |
2020/02/14 | 1,288 | 1,360 | 1,240 | 1,270 | 69,400 |
2020/02/13 | 1,316 | 1,362 | 1,286 | 1,318 | 76,300 |
2020/02/12 | 1,431 | 1,464 | 1,318 | 1,319 | 73,100 |
2020/02/10 | 1,450 | 1,470 | 1,350 | 1,371 | 145,300 |
2020/02/07 | 1,440 | 1,592 | 1,436 | 1,522 | 321,600 |
2020/02/06 | 1,261 | 1,471 | 1,261 | 1,405 | 238,200 |
2020/02/05 | 1,254 | 1,257 | 1,200 | 1,216 | 39,500 |
2020/02/04 | 1,278 | 1,291 | 1,220 | 1,224 | 27,900 |
2020/02/03 | 1,311 | 1,327 | 1,262 | 1,292 | 39,100 |
2020/01/31 | 1,212 | 1,366 | 1,212 | 1,351 | 77,100 |
2020/01/30 | 1,304 | 1,341 | 1,174 | 1,230 | 125,100 |
2020/01/29 | 1,200 | 1,281 | 1,155 | 1,276 | 105,200 |
2020/01/28 | 1,042 | 1,170 | 1,042 | 1,169 | 89,300 |
2020/01/27 | 1,109 | 1,115 | 1,040 | 1,042 | 78,300 |
2020/01/24 | 1,136 | 1,146 | 1,119 | 1,141 | 22,400 |
2020/01/23 | 1,154 | 1,154 | 1,121 | 1,129 | 19,000 |
2020/01/22 | 1,157 | 1,174 | 1,136 | 1,146 | 18,200 |
2020/01/21 | 1,199 | 1,244 | 1,162 | 1,167 | 42,500 |
2020/01/20 | 1,188 | 1,240 | 1,167 | 1,174 | 48,400 |
2020/01/17 | 1,154 | 1,185 | 1,117 | 1,179 | 45,700 |
2020/01/16 | 1,215 | 1,215 | 1,137 | 1,142 | 35,500 |
2020/01/15 | 1,249 | 1,249 | 1,179 | 1,201 | 34,300 |
2020/01/14 | 1,202 | 1,269 | 1,170 | 1,256 | 61,700 |
2020/01/10 | 1,224 | 1,288 | 1,203 | 1,231 | 95,300 |
2020/01/09 | 1,150 | 1,248 | 1,150 | 1,205 | 64,800 |
2020/01/08 | 1,098 | 1,157 | 1,071 | 1,147 | 84,500 |
2020/01/07 | 1,054 | 1,097 | 1,050 | 1,081 | 31,700 |
2020/01/06 | 1,057 | 1,074 | 1,026 | 1,054 | 48,300 |