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 |
---|---|---|---|---|---|
2021/12/30 | 532 | 538 | 529 | 533 | 5,900 |
2021/12/29 | 523 | 538 | 523 | 532 | 6,200 |
2021/12/28 | 528 | 531 | 517 | 523 | 44,000 |
2021/12/27 | 538 | 538 | 529 | 529 | 24,100 |
2021/12/24 | 531 | 537 | 529 | 537 | 29,400 |
2021/12/23 | 537 | 537 | 532 | 532 | 8,900 |
2021/12/22 | 542 | 543 | 537 | 540 | 12,200 |
2021/12/21 | 540 | 547 | 538 | 545 | 18,900 |
2021/12/20 | 531 | 541 | 531 | 540 | 19,700 |
2021/12/17 | 547 | 547 | 535 | 537 | 10,800 |
2021/12/16 | 549 | 549 | 540 | 547 | 7,900 |
2021/12/15 | 544 | 545 | 538 | 545 | 22,800 |
2021/12/14 | 540 | 545 | 539 | 540 | 17,800 |
2021/12/13 | 551 | 551 | 538 | 545 | 18,300 |
2021/12/10 | 560 | 560 | 552 | 553 | 13,900 |
2021/12/09 | 560 | 563 | 560 | 560 | 7,200 |
2021/12/08 | 574 | 575 | 560 | 561 | 19,800 |
2021/12/07 | 560 | 573 | 560 | 569 | 5,500 |
2021/12/06 | 560 | 564 | 553 | 561 | 7,100 |
2021/12/03 | 554 | 570 | 554 | 560 | 7,200 |
2021/12/02 | 566 | 580 | 550 | 557 | 27,900 |
2021/12/01 | 592 | 599 | 555 | 576 | 37,800 |
2021/11/30 | 612 | 617 | 603 | 609 | 6,500 |
2021/11/29 | 616 | 626 | 612 | 612 | 14,500 |
2021/11/26 | 667 | 667 | 636 | 636 | 11,300 |
2021/11/25 | 670 | 670 | 655 | 657 | 7,100 |
2021/11/24 | 669 | 671 | 660 | 670 | 6,400 |
2021/11/22 | 661 | 670 | 661 | 668 | 2,100 |
2021/11/19 | 667 | 670 | 657 | 661 | 7,400 |
2021/11/18 | 670 | 671 | 662 | 670 | 8,000 |
2021/11/17 | 670 | 677 | 664 | 671 | 5,700 |
2021/11/16 | 675 | 675 | 668 | 670 | 9,600 |
2021/11/15 | 670 | 671 | 665 | 666 | 6,600 |
2021/11/12 | 670 | 675 | 670 | 671 | 4,000 |
2021/11/11 | 659 | 672 | 658 | 671 | 7,600 |
2021/11/10 | 667 | 669 | 655 | 663 | 29,600 |
2021/11/09 | 679 | 689 | 667 | 671 | 23,400 |
2021/11/08 | 660 | 685 | 660 | 673 | 73,500 |
2021/11/05 | 640 | 658 | 634 | 658 | 12,500 |
2021/11/04 | 624 | 639 | 624 | 636 | 12,000 |
2021/11/02 | 622 | 629 | 622 | 622 | 3,400 |
2021/11/01 | 625 | 633 | 622 | 628 | 5,100 |
2021/10/29 | 621 | 626 | 620 | 620 | 2,700 |
2021/10/28 | 615 | 629 | 615 | 621 | 7,600 |
2021/10/27 | 615 | 619 | 615 | 619 | 16,200 |
2021/10/26 | 616 | 620 | 615 | 615 | 3,500 |
2021/10/25 | 618 | 618 | 617 | 617 | 3,400 |
2021/10/22 | 621 | 624 | 618 | 619 | 4,300 |
2021/10/21 | 624 | 627 | 620 | 620 | 3,100 |
2021/10/20 | 621 | 630 | 620 | 630 | 6,900 |
2021/10/19 | 621 | 627 | 618 | 623 | 4,600 |
2021/10/18 | 619 | 623 | 616 | 621 | 6,000 |
2021/10/15 | 620 | 624 | 619 | 619 | 4,300 |
2021/10/14 | 620 | 623 | 620 | 620 | 3,500 |
2021/10/13 | 624 | 628 | 620 | 624 | 4,500 |
2021/10/12 | 625 | 627 | 624 | 625 | 3,600 |
2021/10/11 | 620 | 627 | 620 | 626 | 5,600 |
2021/10/08 | 622 | 624 | 620 | 620 | 3,600 |
2021/10/07 | 625 | 626 | 621 | 622 | 2,600 |
2021/10/06 | 630 | 632 | 620 | 624 | 13,500 |
2021/10/05 | 623 | 637 | 621 | 628 | 6,000 |
2021/10/04 | 646 | 646 | 622 | 623 | 14,100 |
2021/10/01 | 647 | 647 | 637 | 638 | 7,000 |
2021/09/30 | 642 | 645 | 639 | 645 | 6,600 |
2021/09/29 | 643 | 646 | 641 | 641 | 10,400 |
2021/09/28 | 655 | 656 | 645 | 646 | 4,500 |
2021/09/27 | 641 | 657 | 641 | 653 | 21,800 |
2021/09/24 | 645 | 647 | 641 | 641 | 5,900 |
2021/09/22 | 651 | 651 | 642 | 643 | 5,900 |
2021/09/21 | 647 | 653 | 644 | 651 | 8,100 |
2021/09/17 | 654 | 662 | 651 | 654 | 9,700 |
2021/09/16 | 666 | 670 | 655 | 657 | 12,400 |
2021/09/15 | 662 | 670 | 654 | 670 | 13,900 |
2021/09/14 | 665 | 670 | 660 | 662 | 13,800 |
2021/09/13 | 664 | 667 | 662 | 665 | 7,000 |
2021/09/10 | 675 | 676 | 663 | 668 | 15,000 |
2021/09/09 | 666 | 669 | 663 | 669 | 8,100 |
2021/09/08 | 670 | 671 | 664 | 665 | 10,500 |
2021/09/07 | 666 | 674 | 662 | 670 | 10,500 |
2021/09/06 | 665 | 677 | 664 | 666 | 13,800 |
2021/09/03 | 663 | 676 | 663 | 666 | 11,000 |
2021/09/02 | 670 | 672 | 664 | 665 | 5,500 |
2021/09/01 | 676 | 676 | 662 | 675 | 9,500 |
2021/08/31 | 672 | 676 | 663 | 675 | 4,800 |
2021/08/30 | 669 | 672 | 664 | 672 | 4,800 |
2021/08/27 | 668 | 670 | 658 | 670 | 15,800 |
2021/08/26 | 673 | 675 | 666 | 669 | 5,200 |
2021/08/25 | 677 | 677 | 670 | 670 | 3,500 |
2021/08/24 | 669 | 679 | 660 | 674 | 7,400 |
2021/08/23 | 654 | 672 | 652 | 666 | 23,700 |
2021/08/20 | 661 | 662 | 651 | 655 | 13,800 |
2021/08/19 | 652 | 661 | 651 | 661 | 7,100 |
2021/08/18 | 648 | 658 | 647 | 658 | 11,500 |
2021/08/17 | 666 | 669 | 648 | 648 | 10,600 |
2021/08/16 | 665 | 669 | 656 | 666 | 15,600 |
2021/08/13 | 658 | 666 | 647 | 666 | 11,400 |
2021/08/12 | 650 | 667 | 648 | 660 | 12,900 |
2021/08/11 | 654 | 666 | 649 | 656 | 18,100 |
2021/08/10 | 643 | 655 | 640 | 654 | 7,700 |
2021/08/06 | 655 | 664 | 642 | 643 | 17,900 |
2021/08/05 | 665 | 677 | 661 | 663 | 8,600 |
2021/08/04 | 670 | 679 | 663 | 671 | 11,200 |
2021/08/03 | 668 | 674 | 662 | 668 | 6,600 |
2021/08/02 | 665 | 673 | 661 | 668 | 5,900 |
2021/07/30 | 668 | 674 | 665 | 666 | 10,200 |
2021/07/29 | 659 | 669 | 659 | 668 | 6,000 |
2021/07/28 | 656 | 662 | 655 | 658 | 7,200 |
2021/07/27 | 652 | 662 | 652 | 654 | 4,100 |
2021/07/26 | 657 | 665 | 652 | 653 | 6,400 |
2021/07/21 | 657 | 666 | 656 | 657 | 4,600 |
2021/07/20 | 661 | 667 | 651 | 657 | 8,000 |
2021/07/19 | 666 | 667 | 663 | 663 | 4,100 |
2021/07/16 | 665 | 671 | 665 | 665 | 4,200 |
2021/07/15 | 671 | 671 | 665 | 669 | 4,500 |
2021/07/14 | 667 | 673 | 666 | 668 | 8,800 |
2021/07/13 | 666 | 672 | 666 | 666 | 6,300 |
2021/07/12 | 665 | 667 | 663 | 667 | 6,800 |
2021/07/09 | 662 | 666 | 660 | 665 | 10,300 |
2021/07/08 | 690 | 690 | 667 | 671 | 12,500 |
2021/07/07 | 677 | 699 | 676 | 693 | 33,800 |
2021/07/06 | 669 | 677 | 663 | 677 | 9,400 |
2021/07/05 | 662 | 669 | 660 | 669 | 7,100 |
2021/07/02 | 666 | 666 | 660 | 665 | 4,500 |
2021/07/01 | 671 | 672 | 667 | 667 | 3,200 |
2021/06/30 | 670 | 671 | 661 | 671 | 6,900 |
2021/06/29 | 672 | 672 | 658 | 664 | 12,500 |
2021/06/28 | 672 | 674 | 667 | 672 | 10,200 |
2021/06/25 | 673 | 675 | 669 | 672 | 4,500 |
2021/06/24 | 676 | 678 | 669 | 673 | 6,200 |
2021/06/23 | 670 | 682 | 670 | 676 | 9,800 |
2021/06/22 | 674 | 683 | 672 | 678 | 8,000 |
2021/06/21 | 659 | 669 | 653 | 665 | 20,600 |
2021/06/18 | 694 | 697 | 677 | 679 | 14,300 |
2021/06/17 | 683 | 694 | 679 | 694 | 8,800 |
2021/06/16 | 677 | 692 | 671 | 692 | 11,200 |
2021/06/15 | 687 | 689 | 680 | 680 | 11,200 |
2021/06/14 | 693 | 696 | 680 | 684 | 14,300 |
2021/06/11 | 710 | 711 | 689 | 696 | 26,900 |
2021/06/10 | 704 | 715 | 704 | 712 | 10,000 |
2021/06/09 | 695 | 716 | 695 | 711 | 19,100 |
2021/06/08 | 685 | 703 | 680 | 702 | 16,700 |
2021/06/07 | 658 | 687 | 658 | 685 | 30,800 |
2021/06/04 | 662 | 663 | 656 | 658 | 14,200 |
2021/06/03 | 660 | 666 | 652 | 665 | 15,800 |
2021/06/02 | 652 | 663 | 649 | 662 | 15,400 |
2021/06/01 | 659 | 659 | 647 | 655 | 14,100 |
2021/05/31 | 650 | 658 | 646 | 651 | 14,100 |
2021/05/28 | 652 | 655 | 648 | 655 | 10,800 |
2021/05/27 | 657 | 657 | 652 | 653 | 14,200 |
2021/05/26 | 659 | 662 | 656 | 657 | 9,000 |
2021/05/25 | 664 | 664 | 657 | 659 | 13,400 |
2021/05/24 | 663 | 666 | 655 | 664 | 13,500 |
2021/05/21 | 660 | 665 | 658 | 665 | 10,100 |
2021/05/20 | 649 | 664 | 649 | 664 | 17,300 |
2021/05/19 | 639 | 655 | 637 | 649 | 20,100 |
2021/05/18 | 630 | 654 | 628 | 649 | 28,600 |
2021/05/17 | 648 | 648 | 627 | 633 | 39,100 |
2021/05/14 | 618 | 648 | 618 | 648 | 55,200 |
2021/05/13 | 639 | 648 | 623 | 628 | 118,300 |
2021/05/12 | 666 | 674 | 642 | 649 | 76,600 |
2021/05/11 | 681 | 684 | 664 | 671 | 188,200 |
2021/05/10 | 725 | 743 | 722 | 740 | 39,200 |
2021/05/07 | 711 | 724 | 709 | 721 | 20,900 |
2021/05/06 | 715 | 719 | 709 | 715 | 17,500 |
2021/04/30 | 703 | 718 | 702 | 708 | 25,500 |
2021/04/28 | 714 | 714 | 700 | 702 | 41,000 |
2021/04/27 | 715 | 724 | 708 | 714 | 37,500 |
2021/04/26 | 715 | 721 | 707 | 714 | 28,800 |
2021/04/23 | 711 | 726 | 707 | 719 | 50,200 |
2021/04/22 | 718 | 724 | 710 | 716 | 46,600 |
2021/04/21 | 730 | 732 | 715 | 717 | 61,900 |
2021/04/20 | 744 | 745 | 730 | 740 | 41,100 |
2021/04/19 | 748 | 762 | 740 | 747 | 51,300 |
2021/04/16 | 744 | 749 | 736 | 748 | 38,400 |
2021/04/15 | 740 | 745 | 734 | 745 | 49,900 |
2021/04/14 | 759 | 761 | 742 | 743 | 66,500 |
2021/04/13 | 761 | 768 | 758 | 759 | 31,000 |
2021/04/12 | 774 | 775 | 756 | 768 | 59,500 |
2021/04/09 | 780 | 783 | 774 | 778 | 44,400 |
2021/04/08 | 790 | 792 | 775 | 782 | 46,500 |
2021/04/07 | 793 | 802 | 782 | 792 | 57,000 |
2021/04/06 | 800 | 807 | 792 | 795 | 39,000 |
2021/04/05 | 805 | 806 | 796 | 802 | 27,900 |
2021/04/02 | 795 | 806 | 789 | 804 | 47,700 |
2021/04/01 | 802 | 804 | 791 | 795 | 37,200 |
2021/03/31 | 812 | 815 | 799 | 804 | 81,200 |
2021/03/30 | 814 | 830 | 811 | 815 | 99,000 |
2021/03/29 | 879 | 885 | 861 | 866 | 70,000 |
2021/03/26 | 865 | 885 | 861 | 879 | 33,000 |
2021/03/25 | 865 | 868 | 847 | 866 | 50,400 |
2021/03/24 | 890 | 894 | 857 | 869 | 44,900 |
2021/03/23 | 907 | 920 | 892 | 898 | 27,100 |
2021/03/22 | 898 | 924 | 894 | 911 | 39,300 |
2021/03/19 | 888 | 897 | 878 | 894 | 40,300 |
2021/03/18 | 880 | 908 | 865 | 885 | 70,300 |
2021/03/17 | 875 | 884 | 865 | 865 | 35,900 |
2021/03/16 | 872 | 885 | 872 | 875 | 19,900 |
2021/03/15 | 875 | 882 | 868 | 872 | 22,000 |
2021/03/12 | 859 | 882 | 852 | 878 | 45,000 |
2021/03/11 | 850 | 862 | 841 | 859 | 25,600 |
2021/03/10 | 840 | 845 | 834 | 845 | 17,700 |
2021/03/09 | 826 | 842 | 818 | 832 | 31,000 |
2021/03/08 | 839 | 842 | 821 | 825 | 23,300 |
2021/03/05 | 844 | 844 | 805 | 821 | 62,300 |
2021/03/04 | 855 | 856 | 835 | 849 | 30,000 |
2021/03/03 | 850 | 857 | 850 | 855 | 10,400 |
2021/03/02 | 867 | 867 | 843 | 855 | 16,600 |
2021/03/01 | 870 | 870 | 843 | 854 | 26,500 |
2021/02/26 | 846 | 864 | 831 | 855 | 49,400 |
2021/02/25 | 834 | 871 | 834 | 852 | 58,900 |
2021/02/24 | 828 | 865 | 827 | 831 | 64,900 |
2021/02/22 | 831 | 840 | 822 | 824 | 33,600 |
2021/02/19 | 842 | 845 | 811 | 830 | 77,000 |
2021/02/18 | 860 | 878 | 846 | 847 | 55,900 |
2021/02/17 | 845 | 855 | 836 | 855 | 36,400 |
2021/02/16 | 849 | 854 | 833 | 839 | 61,800 |
2021/02/15 | 858 | 861 | 840 | 851 | 63,000 |
2021/02/12 | 864 | 864 | 847 | 858 | 43,600 |
2021/02/10 | 839 | 869 | 838 | 857 | 64,400 |
2021/02/09 | 858 | 859 | 834 | 838 | 99,700 |
2021/02/08 | 840 | 881 | 833 | 858 | 261,300 |
2021/02/05 | 918 | 935 | 912 | 930 | 77,900 |
2021/02/04 | 932 | 934 | 913 | 923 | 30,700 |
2021/02/03 | 917 | 943 | 917 | 930 | 93,700 |
2021/02/02 | 889 | 914 | 878 | 911 | 44,000 |
2021/02/01 | 868 | 894 | 852 | 889 | 29,400 |
2021/01/29 | 890 | 894 | 862 | 864 | 61,100 |
2021/01/28 | 861 | 879 | 855 | 878 | 64,300 |
2021/01/27 | 909 | 912 | 883 | 891 | 59,200 |
2021/01/26 | 950 | 973 | 909 | 911 | 128,700 |
2021/01/25 | 900 | 945 | 894 | 945 | 117,400 |
2021/01/22 | 901 | 910 | 888 | 906 | 80,700 |
2021/01/21 | 870 | 899 | 866 | 899 | 100,900 |
2021/01/20 | 859 | 868 | 847 | 867 | 49,000 |
2021/01/19 | 846 | 853 | 840 | 853 | 42,800 |
2021/01/18 | 836 | 850 | 830 | 847 | 20,700 |
2021/01/15 | 845 | 850 | 825 | 848 | 56,500 |
2021/01/14 | 850 | 850 | 820 | 830 | 53,300 |
2021/01/13 | 846 | 872 | 842 | 852 | 52,100 |
2021/01/12 | 838 | 840 | 829 | 835 | 30,700 |
2021/01/08 | 839 | 848 | 828 | 844 | 30,000 |
2021/01/07 | 840 | 845 | 822 | 825 | 40,100 |
2021/01/06 | 822 | 855 | 815 | 843 | 63,600 |
2021/01/05 | 815 | 818 | 801 | 818 | 28,600 |
2021/01/04 | 830 | 833 | 807 | 825 | 40,100 |