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 |
|---|---|---|---|---|---|
| 2022/12/30 | 259 | 262 | 258 | 258 | 7,800 |
| 2022/12/29 | 250 | 259 | 249 | 259 | 16,300 |
| 2022/12/28 | 260 | 260 | 246 | 251 | 55,900 |
| 2022/12/27 | 258 | 262 | 257 | 260 | 40,900 |
| 2022/12/26 | 265 | 265 | 259 | 259 | 33,400 |
| 2022/12/23 | 264 | 264 | 262 | 264 | 24,300 |
| 2022/12/22 | 268 | 270 | 266 | 267 | 6,500 |
| 2022/12/21 | 276 | 276 | 268 | 270 | 13,900 |
| 2022/12/20 | 275 | 279 | 271 | 271 | 29,000 |
| 2022/12/19 | 282 | 283 | 279 | 279 | 17,400 |
| 2022/12/16 | 283 | 285 | 282 | 282 | 19,300 |
| 2022/12/15 | 285 | 287 | 283 | 285 | 8,300 |
| 2022/12/14 | 286 | 287 | 285 | 286 | 8,300 |
| 2022/12/13 | 289 | 289 | 286 | 286 | 13,900 |
| 2022/12/12 | 289 | 290 | 288 | 288 | 5,900 |
| 2022/12/09 | 289 | 289 | 287 | 289 | 6,900 |
| 2022/12/08 | 289 | 289 | 288 | 289 | 1,200 |
| 2022/12/07 | 289 | 289 | 287 | 289 | 2,600 |
| 2022/12/06 | 288 | 291 | 288 | 289 | 9,200 |
| 2022/12/05 | 291 | 292 | 288 | 291 | 8,700 |
| 2022/12/02 | 294 | 294 | 291 | 292 | 4,700 |
| 2022/12/01 | 293 | 294 | 291 | 294 | 5,000 |
| 2022/11/30 | 295 | 295 | 292 | 293 | 10,200 |
| 2022/11/29 | 290 | 297 | 290 | 296 | 14,300 |
| 2022/11/28 | 290 | 294 | 290 | 294 | 4,800 |
| 2022/11/25 | 292 | 294 | 288 | 293 | 8,900 |
| 2022/11/24 | 293 | 294 | 290 | 293 | 8,400 |
| 2022/11/22 | 288 | 294 | 286 | 291 | 13,500 |
| 2022/11/21 | 291 | 291 | 285 | 288 | 5,300 |
| 2022/11/18 | 290 | 292 | 289 | 291 | 11,900 |
| 2022/11/17 | 289 | 291 | 289 | 290 | 8,100 |
| 2022/11/16 | 293 | 293 | 290 | 292 | 3,100 |
| 2022/11/15 | 290 | 293 | 288 | 293 | 4,000 |
| 2022/11/14 | 288 | 291 | 288 | 290 | 5,100 |
| 2022/11/11 | 290 | 292 | 289 | 289 | 12,000 |
| 2022/11/10 | 289 | 289 | 287 | 289 | 4,800 |
| 2022/11/09 | 289 | 291 | 289 | 289 | 20,600 |
| 2022/11/08 | 292 | 293 | 289 | 289 | 6,200 |
| 2022/11/07 | 292 | 293 | 285 | 290 | 36,100 |
| 2022/11/04 | 296 | 297 | 293 | 295 | 18,400 |
| 2022/11/02 | 300 | 300 | 296 | 296 | 21,400 |
| 2022/11/01 | 303 | 303 | 300 | 300 | 4,700 |
| 2022/10/31 | 305 | 305 | 300 | 303 | 9,400 |
| 2022/10/28 | 304 | 307 | 304 | 306 | 3,400 |
| 2022/10/27 | 305 | 307 | 302 | 307 | 5,200 |
| 2022/10/26 | 304 | 308 | 304 | 305 | 4,700 |
| 2022/10/25 | 303 | 305 | 303 | 304 | 2,000 |
| 2022/10/24 | 307 | 307 | 302 | 304 | 7,300 |
| 2022/10/21 | 306 | 306 | 304 | 306 | 7,100 |
| 2022/10/20 | 306 | 306 | 303 | 306 | 1,700 |
| 2022/10/19 | 306 | 306 | 304 | 306 | 2,600 |
| 2022/10/18 | 302 | 306 | 301 | 305 | 6,500 |
| 2022/10/17 | 302 | 303 | 301 | 302 | 2,200 |
| 2022/10/14 | 300 | 302 | 299 | 302 | 26,700 |
| 2022/10/13 | 303 | 304 | 300 | 300 | 16,200 |
| 2022/10/12 | 301 | 302 | 301 | 302 | 3,100 |
| 2022/10/11 | 300 | 303 | 300 | 302 | 5,500 |
| 2022/10/07 | 308 | 312 | 300 | 304 | 21,200 |
| 2022/10/06 | 308 | 312 | 306 | 310 | 11,700 |
| 2022/10/05 | 310 | 310 | 302 | 310 | 7,200 |
| 2022/10/04 | 313 | 313 | 303 | 306 | 17,000 |
| 2022/10/03 | 306 | 309 | 302 | 309 | 3,500 |
| 2022/09/30 | 305 | 307 | 302 | 306 | 6,100 |
| 2022/09/29 | 306 | 308 | 306 | 306 | 13,200 |
| 2022/09/28 | 311 | 311 | 302 | 303 | 14,100 |
| 2022/09/27 | 309 | 312 | 308 | 311 | 4,200 |
| 2022/09/26 | 315 | 315 | 308 | 308 | 23,000 |
| 2022/09/22 | 316 | 319 | 315 | 316 | 4,400 |
| 2022/09/21 | 316 | 317 | 315 | 315 | 11,400 |
| 2022/09/20 | 317 | 318 | 315 | 316 | 9,700 |
| 2022/09/16 | 319 | 320 | 315 | 317 | 13,900 |
| 2022/09/15 | 318 | 318 | 316 | 316 | 3,500 |
| 2022/09/14 | 313 | 320 | 310 | 319 | 10,500 |
| 2022/09/13 | 317 | 321 | 313 | 315 | 14,300 |
| 2022/09/12 | 315 | 320 | 313 | 314 | 10,800 |
| 2022/09/09 | 317 | 317 | 310 | 316 | 16,400 |
| 2022/09/08 | 312 | 314 | 310 | 310 | 10,200 |
| 2022/09/07 | 311 | 312 | 309 | 309 | 24,600 |
| 2022/09/06 | 319 | 324 | 316 | 316 | 19,800 |
| 2022/09/05 | 318 | 322 | 312 | 321 | 27,800 |
| 2022/09/02 | 338 | 340 | 318 | 318 | 59,500 |
| 2022/09/01 | 339 | 346 | 321 | 335 | 229,800 |
| 2022/08/31 | 309 | 386 | 306 | 358 | 1,319,400 |
| 2022/08/30 | 306 | 306 | 302 | 306 | 1,700 |
| 2022/08/29 | 301 | 308 | 300 | 303 | 15,100 |
| 2022/08/26 | 307 | 311 | 304 | 304 | 16,700 |
| 2022/08/25 | 307 | 308 | 306 | 306 | 5,300 |
| 2022/08/24 | 308 | 311 | 308 | 308 | 5,300 |
| 2022/08/23 | 312 | 312 | 306 | 308 | 6,400 |
| 2022/08/22 | 320 | 320 | 312 | 312 | 7,600 |
| 2022/08/19 | 308 | 318 | 308 | 318 | 11,100 |
| 2022/08/18 | 303 | 322 | 303 | 306 | 29,500 |
| 2022/08/17 | 304 | 309 | 303 | 303 | 11,500 |
| 2022/08/16 | 302 | 305 | 301 | 304 | 6,400 |
| 2022/08/15 | 305 | 307 | 302 | 302 | 12,700 |
| 2022/08/12 | 308 | 308 | 302 | 305 | 12,700 |
| 2022/08/10 | 310 | 310 | 302 | 304 | 19,200 |
| 2022/08/09 | 313 | 317 | 308 | 308 | 10,600 |
| 2022/08/08 | 326 | 328 | 312 | 314 | 56,500 |
| 2022/08/05 | 328 | 334 | 328 | 334 | 13,500 |
| 2022/08/04 | 329 | 334 | 327 | 327 | 14,600 |
| 2022/08/03 | 339 | 340 | 323 | 328 | 25,600 |
| 2022/08/02 | 343 | 344 | 337 | 337 | 10,000 |
| 2022/08/01 | 337 | 347 | 335 | 347 | 16,700 |
| 2022/07/29 | 337 | 343 | 335 | 337 | 23,800 |
| 2022/07/28 | 346 | 346 | 336 | 337 | 20,100 |
| 2022/07/27 | 340 | 342 | 336 | 337 | 8,700 |
| 2022/07/26 | 333 | 339 | 332 | 337 | 11,000 |
| 2022/07/25 | 333 | 340 | 333 | 334 | 15,600 |
| 2022/07/22 | 350 | 350 | 332 | 338 | 69,100 |
| 2022/07/21 | 359 | 363 | 342 | 342 | 102,700 |
| 2022/07/20 | 363 | 366 | 352 | 359 | 94,200 |
| 2022/07/19 | 349 | 379 | 341 | 375 | 653,600 |
| 2022/07/15 | 301 | 381 | 300 | 381 | 1,005,500 |
| 2022/07/14 | 301 | 302 | 299 | 301 | 5,300 |
| 2022/07/13 | 300 | 302 | 298 | 300 | 5,500 |
| 2022/07/12 | 302 | 302 | 300 | 300 | 1,700 |
| 2022/07/11 | 301 | 303 | 299 | 300 | 18,300 |
| 2022/07/08 | 302 | 302 | 298 | 300 | 3,400 |
| 2022/07/07 | 300 | 301 | 298 | 300 | 14,400 |
| 2022/07/06 | 303 | 303 | 298 | 299 | 16,400 |
| 2022/07/05 | 302 | 302 | 297 | 300 | 7,800 |
| 2022/07/04 | 300 | 301 | 298 | 300 | 7,000 |
| 2022/07/01 | 300 | 302 | 299 | 299 | 2,400 |
| 2022/06/30 | 302 | 302 | 299 | 299 | 1,800 |
| 2022/06/29 | 301 | 302 | 300 | 300 | 10,200 |
| 2022/06/28 | 304 | 305 | 302 | 302 | 5,900 |
| 2022/06/27 | 301 | 308 | 301 | 304 | 11,100 |
| 2022/06/24 | 301 | 313 | 298 | 298 | 14,000 |
| 2022/06/23 | 298 | 302 | 298 | 300 | 2,300 |
| 2022/06/22 | 303 | 304 | 298 | 300 | 7,500 |
| 2022/06/21 | 300 | 304 | 297 | 300 | 17,600 |
| 2022/06/20 | 302 | 304 | 295 | 296 | 32,200 |
| 2022/06/17 | 310 | 310 | 296 | 301 | 36,700 |
| 2022/06/16 | 321 | 322 | 315 | 315 | 11,000 |
| 2022/06/15 | 320 | 328 | 318 | 319 | 9,400 |
| 2022/06/14 | 323 | 328 | 318 | 328 | 12,000 |
| 2022/06/13 | 330 | 330 | 324 | 324 | 9,700 |
| 2022/06/10 | 327 | 335 | 327 | 331 | 14,800 |
| 2022/06/09 | 330 | 336 | 329 | 335 | 6,500 |
| 2022/06/08 | 332 | 332 | 329 | 330 | 8,400 |
| 2022/06/07 | 331 | 331 | 328 | 329 | 4,900 |
| 2022/06/06 | 328 | 333 | 323 | 330 | 8,800 |
| 2022/06/03 | 333 | 333 | 326 | 330 | 14,700 |
| 2022/06/02 | 327 | 331 | 326 | 331 | 6,300 |
| 2022/06/01 | 330 | 332 | 326 | 329 | 7,900 |
| 2022/05/31 | 321 | 330 | 321 | 330 | 14,700 |
| 2022/05/30 | 325 | 326 | 322 | 326 | 12,100 |
| 2022/05/27 | 327 | 327 | 321 | 323 | 8,300 |
| 2022/05/26 | 318 | 325 | 318 | 323 | 8,000 |
| 2022/05/25 | 330 | 330 | 319 | 320 | 34,100 |
| 2022/05/24 | 333 | 333 | 330 | 331 | 10,800 |
| 2022/05/23 | 337 | 338 | 333 | 334 | 19,600 |
| 2022/05/20 | 329 | 336 | 329 | 336 | 11,100 |
| 2022/05/19 | 331 | 334 | 331 | 333 | 17,000 |
| 2022/05/18 | 335 | 345 | 332 | 337 | 30,200 |
| 2022/05/17 | 340 | 340 | 334 | 334 | 35,600 |
| 2022/05/16 | 357 | 359 | 340 | 348 | 52,000 |
| 2022/05/13 | 360 | 364 | 351 | 357 | 60,300 |
| 2022/05/12 | 392 | 395 | 376 | 376 | 143,400 |
| 2022/05/11 | 448 | 456 | 448 | 456 | 7,500 |
| 2022/05/10 | 442 | 454 | 439 | 454 | 7,900 |
| 2022/05/09 | 447 | 449 | 443 | 446 | 7,400 |
| 2022/05/06 | 452 | 456 | 450 | 450 | 8,000 |
| 2022/05/02 | 459 | 459 | 453 | 457 | 3,800 |
| 2022/04/28 | 460 | 460 | 450 | 456 | 4,200 |
| 2022/04/27 | 463 | 464 | 451 | 460 | 8,000 |
| 2022/04/26 | 463 | 463 | 459 | 463 | 5,600 |
| 2022/04/25 | 463 | 467 | 463 | 464 | 4,200 |
| 2022/04/22 | 465 | 468 | 460 | 468 | 4,100 |
| 2022/04/21 | 464 | 470 | 463 | 466 | 2,800 |
| 2022/04/20 | 466 | 469 | 463 | 465 | 4,200 |
| 2022/04/19 | 463 | 467 | 460 | 464 | 3,900 |
| 2022/04/18 | 458 | 462 | 454 | 460 | 3,300 |
| 2022/04/15 | 463 | 464 | 456 | 458 | 6,400 |
| 2022/04/14 | 472 | 476 | 466 | 470 | 6,600 |
| 2022/04/13 | 468 | 477 | 467 | 473 | 10,900 |
| 2022/04/12 | 470 | 471 | 466 | 471 | 11,600 |
| 2022/04/11 | 467 | 475 | 463 | 470 | 8,400 |
| 2022/04/08 | 478 | 479 | 468 | 469 | 11,400 |
| 2022/04/07 | 475 | 480 | 471 | 472 | 9,300 |
| 2022/04/06 | 473 | 488 | 470 | 483 | 13,800 |
| 2022/04/05 | 475 | 487 | 470 | 477 | 19,000 |
| 2022/04/04 | 463 | 474 | 463 | 474 | 9,200 |
| 2022/04/01 | 457 | 468 | 457 | 463 | 5,000 |
| 2022/03/31 | 468 | 468 | 458 | 467 | 9,300 |
| 2022/03/30 | 469 | 473 | 465 | 468 | 7,800 |
| 2022/03/29 | 462 | 472 | 462 | 465 | 9,300 |
| 2022/03/28 | 464 | 467 | 462 | 466 | 7,300 |
| 2022/03/25 | 469 | 472 | 464 | 468 | 8,300 |
| 2022/03/24 | 468 | 469 | 465 | 466 | 8,400 |
| 2022/03/23 | 474 | 475 | 467 | 468 | 23,600 |
| 2022/03/22 | 470 | 474 | 467 | 470 | 11,400 |
| 2022/03/18 | 466 | 473 | 463 | 473 | 9,000 |
| 2022/03/17 | 470 | 470 | 459 | 469 | 7,200 |
| 2022/03/16 | 459 | 462 | 458 | 458 | 3,700 |
| 2022/03/15 | 450 | 460 | 449 | 460 | 2,200 |
| 2022/03/14 | 458 | 458 | 453 | 453 | 2,100 |
| 2022/03/11 | 452 | 457 | 448 | 456 | 4,300 |
| 2022/03/10 | 453 | 465 | 449 | 459 | 7,200 |
| 2022/03/09 | 451 | 455 | 448 | 451 | 4,500 |
| 2022/03/08 | 452 | 463 | 450 | 451 | 3,900 |
| 2022/03/07 | 464 | 464 | 451 | 456 | 3,100 |
| 2022/03/04 | 477 | 477 | 461 | 464 | 2,500 |
| 2022/03/03 | 477 | 480 | 471 | 478 | 3,400 |
| 2022/03/02 | 465 | 479 | 461 | 469 | 7,900 |
| 2022/03/01 | 467 | 475 | 467 | 475 | 4,700 |
| 2022/02/28 | 450 | 465 | 450 | 465 | 4,000 |
| 2022/02/25 | 451 | 458 | 442 | 449 | 6,500 |
| 2022/02/24 | 464 | 478 | 443 | 444 | 10,200 |
| 2022/02/22 | 453 | 473 | 453 | 464 | 6,200 |
| 2022/02/21 | 465 | 465 | 454 | 455 | 2,500 |
| 2022/02/18 | 457 | 467 | 452 | 466 | 4,800 |
| 2022/02/17 | 468 | 468 | 458 | 460 | 4,800 |
| 2022/02/16 | 459 | 469 | 459 | 464 | 3,700 |
| 2022/02/15 | 472 | 472 | 455 | 456 | 12,400 |
| 2022/02/14 | 483 | 484 | 466 | 466 | 17,400 |
| 2022/02/10 | 489 | 495 | 486 | 489 | 7,000 |
| 2022/02/09 | 507 | 507 | 486 | 488 | 10,600 |
| 2022/02/08 | 521 | 521 | 498 | 499 | 11,600 |
| 2022/02/07 | 500 | 523 | 498 | 521 | 24,300 |
| 2022/02/04 | 477 | 487 | 471 | 485 | 6,000 |
| 2022/02/03 | 480 | 480 | 473 | 474 | 3,800 |
| 2022/02/02 | 468 | 480 | 468 | 480 | 6,500 |
| 2022/02/01 | 470 | 474 | 467 | 468 | 6,500 |
| 2022/01/31 | 466 | 468 | 460 | 466 | 5,000 |
| 2022/01/28 | 461 | 467 | 460 | 463 | 5,300 |
| 2022/01/27 | 462 | 470 | 451 | 461 | 11,100 |
| 2022/01/26 | 470 | 470 | 457 | 460 | 5,900 |
| 2022/01/25 | 473 | 473 | 459 | 463 | 15,000 |
| 2022/01/24 | 464 | 474 | 462 | 468 | 16,000 |
| 2022/01/21 | 489 | 489 | 465 | 475 | 9,400 |
| 2022/01/20 | 488 | 493 | 484 | 486 | 5,300 |
| 2022/01/19 | 517 | 517 | 484 | 488 | 24,900 |
| 2022/01/18 | 524 | 524 | 517 | 520 | 4,400 |
| 2022/01/17 | 530 | 533 | 520 | 527 | 3,600 |
| 2022/01/14 | 526 | 538 | 518 | 529 | 11,300 |
| 2022/01/13 | 523 | 530 | 523 | 530 | 1,800 |
| 2022/01/12 | 527 | 533 | 521 | 523 | 5,100 |
| 2022/01/11 | 521 | 529 | 521 | 521 | 5,400 |
| 2022/01/07 | 517 | 527 | 517 | 521 | 4,900 |
| 2022/01/06 | 523 | 529 | 521 | 521 | 8,900 |
| 2022/01/05 | 532 | 539 | 527 | 532 | 16,600 |
| 2022/01/04 | 533 | 536 | 531 | 532 | 2,900 |