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

SWCC(5805)の株価時系列情報

SWCC(5805)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
2024/03/28 3,800 3,860 3,755 3,775 136,000
2024/03/27 3,730 3,875 3,720 3,815 284,500
2024/03/26 3,730 3,760 3,710 3,735 104,600
2024/03/25 3,770 3,800 3,740 3,740 145,500
2024/03/22 3,810 3,830 3,740 3,795 171,900
2024/03/21 3,795 3,860 3,720 3,840 278,900
2024/03/19 3,615 3,725 3,615 3,725 182,100
2024/03/18 3,675 3,675 3,600 3,640 189,000
2024/03/15 3,650 3,670 3,550 3,605 509,900
2024/03/14 3,610 3,765 3,610 3,750 463,100
2024/03/13 3,620 3,715 3,520 3,575 251,500
2024/03/12 3,480 3,650 3,450 3,650 470,500
2024/03/11 3,450 3,460 3,370 3,410 141,000
2024/03/08 3,525 3,615 3,485 3,535 176,200
2024/03/07 3,590 3,650 3,515 3,595 319,600
2024/03/06 3,480 3,550 3,470 3,540 169,900
2024/03/05 3,395 3,580 3,395 3,510 280,400
2024/03/04 3,410 3,475 3,355 3,405 217,700
2024/03/01 3,360 3,435 3,315 3,405 221,800
2024/02/29 3,465 3,560 3,365 3,365 1,139,500
2024/02/28 3,475 3,510 3,430 3,440 264,000
2024/02/27 3,395 3,475 3,385 3,460 206,000
2024/02/26 3,415 3,475 3,370 3,390 256,400
2024/02/22 3,415 3,430 3,355 3,375 166,500
2024/02/21 3,435 3,470 3,340 3,355 208,400
2024/02/20 3,345 3,385 3,320 3,320 139,000
2024/02/19 3,265 3,350 3,265 3,340 189,700
2024/02/16 3,270 3,305 3,210 3,215 156,600
2024/02/15 3,315 3,345 3,155 3,210 234,600
2024/02/14 3,320 3,365 3,255 3,275 215,200
2024/02/13 3,255 3,350 3,205 3,345 357,100
2024/02/09 3,310 3,350 3,215 3,230 206,600
2024/02/08 3,190 3,340 3,190 3,320 375,300
2024/02/07 3,150 3,150 3,040 3,120 250,300
2024/02/06 3,150 3,250 3,120 3,185 253,800
2024/02/05 3,325 3,450 3,170 3,220 419,600
2024/02/02 3,120 3,130 3,055 3,070 229,600
2024/02/01 3,055 3,100 3,030 3,060 121,400
2024/01/31 2,995 3,060 2,985 3,060 167,100
2024/01/30 3,040 3,065 3,010 3,030 166,500
2024/01/29 2,935 3,035 2,913 3,035 241,700
2024/01/26 2,938 2,957 2,913 2,942 183,400
2024/01/25 2,904 2,987 2,899 2,965 198,300
2024/01/24 2,885 2,936 2,862 2,917 180,000
2024/01/23 2,892 2,922 2,874 2,886 277,200
2024/01/22 2,913 2,950 2,857 2,897 208,900
2024/01/19 2,812 2,886 2,804 2,863 288,200
2024/01/18 2,750 2,777 2,735 2,762 124,600
2024/01/17 2,723 2,827 2,721 2,765 239,700
2024/01/16 2,802 2,803 2,735 2,745 290,400
2024/01/15 2,767 2,838 2,742 2,825 251,600
2024/01/12 2,891 2,895 2,786 2,817 290,100
2024/01/11 2,908 2,925 2,884 2,890 200,000
2024/01/10 2,936 2,957 2,874 2,889 223,500
2024/01/09 2,934 2,950 2,892 2,919 194,600
2024/01/05 3,000 3,000 2,901 2,929 272,900
2024/01/04 2,909 2,985 2,866 2,977 292,900
2023/12/29 2,823 2,859 2,806 2,859 136,000
2023/12/28 2,787 2,818 2,771 2,815 69,400
2023/12/27 2,783 2,830 2,765 2,814 135,600
2023/12/26 2,771 2,778 2,720 2,733 142,800
2023/12/25 2,810 2,855 2,778 2,788 126,800
2023/12/22 2,761 2,812 2,742 2,765 211,400
2023/12/21 2,707 2,778 2,707 2,754 210,700
2023/12/20 2,792 2,807 2,692 2,698 166,300
2023/12/19 2,722 2,771 2,697 2,754 285,500
2023/12/18 2,622 2,669 2,605 2,666 164,600
2023/12/15 2,603 2,637 2,595 2,627 122,800
2023/12/14 2,668 2,676 2,598 2,604 126,600
2023/12/13 2,587 2,618 2,580 2,618 122,200
2023/12/12 2,579 2,606 2,558 2,572 115,100
2023/12/11 2,565 2,602 2,543 2,560 132,200
2023/12/08 2,562 2,577 2,500 2,515 123,000
2023/12/07 2,644 2,656 2,572 2,581 123,500
2023/12/06 2,585 2,652 2,585 2,641 112,500
2023/12/05 2,630 2,635 2,573 2,579 115,700
2023/12/04 2,682 2,699 2,633 2,657 97,600
2023/12/01 2,688 2,712 2,656 2,662 145,400
2023/11/30 2,634 2,681 2,633 2,681 95,500
2023/11/29 2,651 2,690 2,635 2,652 108,500
2023/11/28 2,668 2,704 2,668 2,683 114,700
2023/11/27 2,662 2,738 2,655 2,670 143,100
2023/11/24 2,631 2,678 2,621 2,662 122,200
2023/11/22 2,601 2,651 2,585 2,621 218,700
2023/11/21 2,621 2,652 2,620 2,630 157,400
2023/11/20 2,647 2,661 2,612 2,614 154,500
2023/11/17 2,641 2,667 2,626 2,647 227,500
2023/11/16 2,631 2,652 2,591 2,641 263,800
2023/11/15 2,562 2,630 2,560 2,601 233,300
2023/11/14 2,514 2,623 2,514 2,545 293,800
2023/11/13 2,447 2,519 2,429 2,512 191,400
2023/11/10 2,406 2,475 2,405 2,453 191,400
2023/11/09 2,444 2,444 2,362 2,408 536,700
2023/11/08 2,588 2,628 2,494 2,494 639,200
2023/11/07 2,526 2,599 2,515 2,541 913,900
2023/11/06 2,564 2,569 2,493 2,538 1,183,800
2023/11/02 2,187 2,192 2,103 2,114 225,800
2023/11/01 2,154 2,177 2,134 2,149 278,500
2023/10/31 2,057 2,080 2,034 2,079 123,200
2023/10/30 2,057 2,082 2,042 2,076 167,600
2023/10/27 2,041 2,069 2,034 2,068 179,100
2023/10/26 2,028 2,042 2,004 2,018 141,900
2023/10/25 2,017 2,050 2,004 2,025 153,000
2023/10/24 1,975 2,009 1,933 2,004 135,400
2023/10/23 1,984 1,994 1,967 1,970 113,700
2023/10/20 1,991 2,003 1,969 1,998 110,000
2023/10/19 2,010 2,020 1,987 1,999 101,700
2023/10/18 2,063 2,074 2,015 2,052 139,200
2023/10/17 2,073 2,089 2,062 2,076 130,500
2023/10/16 2,045 2,063 2,011 2,023 104,500
2023/10/13 2,083 2,110 2,059 2,063 129,100
2023/10/12 2,046 2,085 2,045 2,085 89,100
2023/10/11 2,041 2,067 2,026 2,046 126,100
2023/10/10 2,020 2,045 2,020 2,041 106,000
2023/10/06 1,991 1,997 1,970 1,978 163,200
2023/10/05 2,013 2,037 1,979 1,984 230,600
2023/10/04 2,019 2,022 1,982 2,002 320,500
2023/10/03 2,134 2,134 2,042 2,046 223,700
2023/10/02 2,138 2,180 2,136 2,145 165,200
2023/09/29 2,168 2,175 2,119 2,129 128,100
2023/09/28 2,159 2,188 2,135 2,148 152,100
2023/09/27 2,180 2,199 2,154 2,196 153,400
2023/09/26 2,170 2,176 2,151 2,165 120,100
2023/09/25 2,188 2,188 2,165 2,180 116,700
2023/09/22 2,172 2,178 2,148 2,169 135,800
2023/09/21 2,185 2,210 2,174 2,182 211,500
2023/09/20 2,211 2,211 2,171 2,177 240,500
2023/09/19 2,172 2,188 2,159 2,187 233,200
2023/09/15 2,201 2,248 2,171 2,175 420,500
2023/09/14 2,113 2,130 2,100 2,111 208,300
2023/09/13 2,070 2,099 2,047 2,090 232,000
2023/09/12 2,025 2,074 2,024 2,074 194,600
2023/09/11 2,009 2,011 1,985 1,995 155,500
2023/09/08 1,960 1,987 1,953 1,982 161,600
2023/09/07 1,990 2,000 1,966 1,977 136,000
2023/09/06 2,015 2,018 2,002 2,002 110,900
2023/09/05 2,020 2,020 1,992 2,018 140,400
2023/09/04 2,005 2,030 2,001 2,029 135,700
2023/09/01 1,965 1,997 1,958 1,993 107,000
2023/08/31 1,963 1,967 1,949 1,965 126,800
2023/08/30 1,954 1,965 1,941 1,953 79,300
2023/08/29 1,939 1,954 1,932 1,952 89,500
2023/08/28 1,910 1,943 1,908 1,933 125,900
2023/08/25 1,880 1,908 1,868 1,908 87,300
2023/08/24 1,895 1,904 1,885 1,897 94,200
2023/08/23 1,868 1,897 1,858 1,897 158,200
2023/08/22 1,876 1,876 1,851 1,870 170,800
2023/08/21 1,870 1,885 1,854 1,870 214,800
2023/08/18 1,844 1,851 1,829 1,851 114,300
2023/08/17 1,838 1,853 1,794 1,850 175,000
2023/08/16 1,860 1,881 1,835 1,838 137,800
2023/08/15 1,902 1,902 1,877 1,879 108,600
2023/08/14 1,940 1,944 1,892 1,903 119,800
2023/08/10 1,920 1,934 1,898 1,934 100,700
2023/08/09 1,926 1,928 1,895 1,918 127,600
2023/08/08 1,912 1,930 1,891 1,909 196,500
2023/08/07 1,880 1,942 1,880 1,919 244,800
2023/08/04 1,875 1,930 1,874 1,901 528,000
2023/08/03 1,990 1,990 1,907 1,912 355,700
2023/08/02 1,990 2,047 1,971 2,031 318,600
2023/08/01 1,983 2,006 1,983 2,000 184,400
2023/07/31 1,960 1,963 1,941 1,954 145,600
2023/07/28 1,900 1,930 1,884 1,921 133,200
2023/07/27 1,911 1,919 1,894 1,914 123,800
2023/07/26 1,950 1,950 1,917 1,918 77,200
2023/07/25 1,924 1,957 1,924 1,954 133,100
2023/07/24 1,920 1,945 1,917 1,924 107,500
2023/07/21 1,930 1,930 1,901 1,907 151,800
2023/07/20 1,903 1,912 1,893 1,899 107,200
2023/07/19 1,900 1,906 1,877 1,890 113,000
2023/07/18 1,898 1,912 1,877 1,896 103,200
2023/07/14 1,904 1,917 1,873 1,881 138,300
2023/07/13 1,909 1,909 1,885 1,896 97,000
2023/07/12 1,907 1,907 1,884 1,892 167,600
2023/07/11 1,941 1,960 1,900 1,905 121,300
2023/07/10 1,945 1,957 1,922 1,929 105,800
2023/07/07 1,933 1,950 1,912 1,936 140,300
2023/07/06 1,972 1,994 1,942 1,962 197,900
2023/07/05 1,934 1,949 1,908 1,946 199,700
2023/07/04 1,970 1,973 1,946 1,948 194,800
2023/07/03 1,930 1,947 1,930 1,940 125,100
2023/06/30 1,901 1,914 1,882 1,910 132,000
2023/06/29 1,922 1,938 1,896 1,901 182,000
2023/06/28 1,864 1,927 1,856 1,923 323,800
2023/06/27 1,856 1,860 1,837 1,844 165,400
2023/06/26 1,838 1,858 1,811 1,843 165,500
2023/06/23 1,865 1,883 1,818 1,830 180,700
2023/06/22 1,843 1,870 1,843 1,863 203,800
2023/06/21 1,820 1,850 1,810 1,848 185,600
2023/06/20 1,835 1,835 1,806 1,822 361,500
2023/06/19 1,857 1,863 1,825 1,835 300,200
2023/06/16 1,874 1,878 1,854 1,862 188,800
2023/06/15 1,870 1,883 1,855 1,871 293,400
2023/06/14 1,879 1,895 1,864 1,894 306,000
2023/06/13 1,888 1,895 1,871 1,879 154,800
2023/06/12 1,898 1,912 1,874 1,895 195,700
2023/06/09 1,872 1,879 1,853 1,860 170,500
2023/06/08 1,897 1,908 1,856 1,866 136,400
2023/06/07 1,908 1,917 1,889 1,889 290,700
2023/06/06 1,899 1,899 1,877 1,893 124,500

このページの先頭へ