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 |
|---|---|---|---|---|---|
| 2025/06/17 | 241 | 242 | 237 | 242 | 8,400 |
| 2025/06/16 | 236 | 242 | 236 | 239 | 16,000 |
| 2025/06/13 | 242 | 242 | 235 | 237 | 19,800 |
| 2025/06/12 | 241 | 243 | 241 | 242 | 2,400 |
| 2025/06/11 | 245 | 245 | 241 | 241 | 10,300 |
| 2025/06/10 | 243 | 244 | 241 | 241 | 5,600 |
| 2025/06/09 | 243 | 245 | 242 | 242 | 10,900 |
| 2025/06/06 | 247 | 247 | 243 | 243 | 7,300 |
| 2025/06/05 | 252 | 252 | 246 | 247 | 3,200 |
| 2025/06/04 | 242 | 266 | 241 | 254 | 123,200 |
| 2025/06/03 | 250 | 250 | 246 | 248 | 21,700 |
| 2025/06/02 | 254 | 254 | 250 | 250 | 5,800 |
| 2025/05/30 | 251 | 253 | 251 | 251 | 10,100 |
| 2025/05/29 | 255 | 255 | 248 | 248 | 7,000 |
| 2025/05/28 | 253 | 262 | 251 | 254 | 41,800 |
| 2025/05/27 | 248 | 253 | 247 | 253 | 27,100 |
| 2025/05/26 | 245 | 248 | 242 | 247 | 12,900 |
| 2025/05/23 | 249 | 250 | 241 | 241 | 29,300 |
| 2025/05/22 | 258 | 258 | 249 | 249 | 44,700 |
| 2025/05/21 | 237 | 257 | 237 | 256 | 83,100 |
| 2025/05/20 | 246 | 248 | 235 | 237 | 98,700 |
| 2025/05/19 | 240 | 247 | 240 | 247 | 23,500 |
| 2025/05/16 | 245 | 251 | 233 | 242 | 114,100 |
| 2025/05/15 | 236 | 249 | 232 | 245 | 84,900 |
| 2025/05/14 | 236 | 245 | 231 | 234 | 175,400 |
| 2025/05/13 | 247 | 251 | 240 | 248 | 46,900 |
| 2025/05/12 | 261 | 261 | 236 | 245 | 171,600 |
| 2025/05/09 | 260 | 264 | 250 | 262 | 131,800 |
| 2025/05/08 | 238 | 264 | 236 | 250 | 350,900 |
| 2025/05/07 | 249 | 249 | 235 | 242 | 124,300 |
| 2025/05/02 | 224 | 250 | 224 | 239 | 552,000 |
| 2025/05/01 | 221 | 224 | 221 | 223 | 11,900 |
| 2025/04/30 | 218 | 222 | 218 | 221 | 15,800 |
| 2025/04/28 | 218 | 224 | 217 | 218 | 30,500 |
| 2025/04/25 | 217 | 228 | 216 | 216 | 58,000 |
| 2025/04/24 | 222 | 222 | 216 | 216 | 20,200 |
| 2025/04/23 | 222 | 224 | 214 | 220 | 44,700 |
| 2025/04/22 | 221 | 225 | 216 | 216 | 69,300 |
| 2025/04/21 | 225 | 230 | 224 | 224 | 51,200 |
| 2025/04/18 | 225 | 228 | 221 | 228 | 54,600 |
| 2025/04/17 | 234 | 251 | 225 | 225 | 220,500 |
| 2025/04/16 | 252 | 270 | 232 | 234 | 368,900 |
| 2025/04/15 | 308 | 329 | 255 | 255 | 2,136,400 |
| 2025/04/14 | 210 | 292 | 210 | 292 | 1,616,300 |
| 2025/04/11 | 196 | 212 | 196 | 212 | 14,400 |
| 2025/04/10 | 210 | 210 | 199 | 203 | 27,900 |
| 2025/04/09 | 198 | 204 | 195 | 198 | 15,400 |
| 2025/04/08 | 199 | 201 | 192 | 198 | 24,300 |
| 2025/04/07 | 190 | 191 | 175 | 181 | 174,600 |
| 2025/04/04 | 225 | 226 | 207 | 211 | 35,100 |
| 2025/04/03 | 231 | 232 | 228 | 229 | 9,100 |
| 2025/04/02 | 230 | 236 | 230 | 233 | 9,700 |
| 2025/04/01 | 229 | 232 | 229 | 230 | 3,700 |
| 2025/03/31 | 231 | 231 | 226 | 228 | 21,000 |
| 2025/03/28 | 238 | 240 | 233 | 234 | 17,800 |
| 2025/03/27 | 241 | 246 | 238 | 238 | 27,100 |
| 2025/03/26 | 242 | 248 | 239 | 243 | 22,800 |
| 2025/03/25 | 242 | 249 | 242 | 242 | 11,900 |
| 2025/03/24 | 253 | 256 | 241 | 241 | 34,400 |
| 2025/03/21 | 257 | 257 | 254 | 255 | 7,100 |
| 2025/03/19 | 258 | 258 | 251 | 251 | 16,100 |
| 2025/03/18 | 267 | 285 | 253 | 254 | 77,000 |
| 2025/03/17 | 266 | 266 | 257 | 263 | 26,100 |
| 2025/03/14 | 244 | 264 | 240 | 263 | 95,500 |
| 2025/03/13 | 235 | 254 | 233 | 244 | 63,000 |
| 2025/03/12 | 233 | 234 | 232 | 234 | 1,200 |
| 2025/03/11 | 233 | 234 | 228 | 231 | 12,700 |
| 2025/03/10 | 233 | 235 | 233 | 233 | 1,900 |
| 2025/03/07 | 234 | 235 | 231 | 232 | 9,700 |
| 2025/03/06 | 234 | 237 | 234 | 236 | 2,200 |
| 2025/03/05 | 234 | 236 | 232 | 236 | 4,500 |
| 2025/03/04 | 231 | 232 | 230 | 232 | 4,600 |
| 2025/03/03 | 230 | 233 | 230 | 233 | 5,700 |
| 2025/02/28 | 230 | 230 | 225 | 228 | 10,900 |
| 2025/02/27 | 230 | 234 | 230 | 232 | 3,200 |
| 2025/02/26 | 235 | 237 | 229 | 230 | 11,400 |
| 2025/02/25 | 235 | 235 | 234 | 235 | 5,300 |
| 2025/02/21 | 238 | 253 | 234 | 237 | 50,400 |
| 2025/02/20 | 238 | 239 | 236 | 239 | 9,100 |
| 2025/02/19 | 234 | 238 | 233 | 238 | 6,200 |
| 2025/02/18 | 235 | 235 | 231 | 234 | 12,600 |
| 2025/02/17 | 236 | 244 | 231 | 233 | 68,700 |
| 2025/02/14 | 229 | 232 | 228 | 232 | 21,800 |
| 2025/02/13 | 230 | 230 | 227 | 227 | 5,000 |
| 2025/02/12 | 225 | 230 | 224 | 230 | 7,500 |
| 2025/02/10 | 222 | 224 | 222 | 224 | 2,200 |
| 2025/02/07 | 223 | 223 | 222 | 222 | 7,100 |
| 2025/02/06 | 222 | 223 | 222 | 223 | 1,200 |
| 2025/02/05 | 221 | 222 | 220 | 221 | 8,400 |
| 2025/02/04 | 224 | 225 | 221 | 221 | 8,800 |
| 2025/02/03 | 227 | 227 | 223 | 224 | 4,200 |
| 2025/01/31 | 226 | 227 | 224 | 225 | 5,900 |
| 2025/01/30 | 229 | 229 | 226 | 227 | 4,800 |
| 2025/01/29 | 225 | 237 | 225 | 229 | 15,200 |
| 2025/01/28 | 225 | 225 | 223 | 224 | 4,700 |
| 2025/01/27 | 227 | 228 | 225 | 228 | 4,500 |
| 2025/01/24 | 226 | 226 | 224 | 225 | 3,500 |
| 2025/01/23 | 226 | 227 | 223 | 227 | 3,400 |
| 2025/01/22 | 224 | 228 | 224 | 226 | 4,600 |
| 2025/01/21 | 223 | 225 | 222 | 224 | 6,800 |
| 2025/01/20 | 222 | 223 | 221 | 222 | 4,500 |
| 2025/01/17 | 224 | 224 | 221 | 221 | 2,400 |
| 2025/01/16 | 226 | 227 | 225 | 225 | 1,800 |
| 2025/01/15 | 224 | 226 | 223 | 225 | 2,200 |
| 2025/01/14 | 230 | 232 | 220 | 222 | 16,700 |
| 2025/01/10 | 228 | 232 | 226 | 231 | 11,500 |
| 2025/01/09 | 239 | 239 | 228 | 229 | 15,400 |
| 2025/01/08 | 239 | 239 | 236 | 238 | 5,000 |
| 2025/01/07 | 232 | 239 | 232 | 239 | 11,700 |
| 2025/01/06 | 229 | 244 | 228 | 236 | 18,100 |
| 2024/12/30 | 228 | 231 | 228 | 228 | 5,100 |
| 2024/12/27 | 230 | 230 | 228 | 228 | 5,500 |
| 2024/12/26 | 223 | 233 | 223 | 226 | 39,600 |
| 2024/12/25 | 220 | 223 | 219 | 223 | 35,100 |
| 2024/12/24 | 223 | 226 | 219 | 219 | 19,400 |
| 2024/12/23 | 223 | 225 | 223 | 225 | 40,400 |
| 2024/12/20 | 225 | 226 | 224 | 224 | 12,100 |
| 2024/12/19 | 223 | 227 | 221 | 223 | 18,800 |
| 2024/12/18 | 216 | 234 | 216 | 225 | 122,300 |
| 2024/12/17 | 214 | 216 | 214 | 215 | 4,200 |
| 2024/12/16 | 216 | 217 | 214 | 216 | 9,200 |
| 2024/12/13 | 219 | 219 | 214 | 217 | 15,000 |
| 2024/12/12 | 218 | 218 | 216 | 216 | 8,100 |
| 2024/12/11 | 214 | 221 | 214 | 217 | 13,900 |
| 2024/12/10 | 216 | 216 | 213 | 213 | 6,800 |
| 2024/12/09 | 214 | 215 | 214 | 214 | 10,500 |
| 2024/12/06 | 213 | 215 | 213 | 214 | 9,700 |
| 2024/12/05 | 214 | 216 | 214 | 214 | 10,500 |
| 2024/12/04 | 214 | 215 | 213 | 215 | 5,500 |
| 2024/12/03 | 215 | 216 | 214 | 215 | 6,100 |
| 2024/12/02 | 217 | 217 | 214 | 216 | 7,600 |
| 2024/11/29 | 216 | 217 | 215 | 215 | 6,100 |
| 2024/11/28 | 214 | 218 | 214 | 217 | 3,500 |
| 2024/11/27 | 218 | 219 | 215 | 215 | 5,800 |
| 2024/11/26 | 219 | 220 | 218 | 219 | 5,000 |
| 2024/11/25 | 219 | 220 | 218 | 218 | 4,000 |
| 2024/11/22 | 219 | 220 | 217 | 219 | 4,600 |
| 2024/11/21 | 219 | 220 | 217 | 217 | 5,500 |
| 2024/11/20 | 223 | 223 | 219 | 219 | 6,200 |
| 2024/11/19 | 222 | 223 | 219 | 222 | 7,200 |
| 2024/11/18 | 221 | 223 | 220 | 221 | 7,600 |
| 2024/11/15 | 223 | 226 | 222 | 222 | 10,500 |
| 2024/11/14 | 218 | 227 | 218 | 225 | 17,000 |
| 2024/11/13 | 218 | 219 | 212 | 217 | 42,200 |
| 2024/11/12 | 218 | 221 | 211 | 214 | 36,900 |
| 2024/11/11 | 221 | 224 | 218 | 223 | 31,600 |
| 2024/11/08 | 219 | 223 | 216 | 221 | 18,400 |
| 2024/11/07 | 216 | 219 | 215 | 219 | 23,600 |
| 2024/11/06 | 217 | 218 | 215 | 217 | 11,100 |
| 2024/11/05 | 216 | 218 | 215 | 216 | 9,200 |
| 2024/11/01 | 214 | 218 | 214 | 215 | 4,000 |
| 2024/10/31 | 217 | 217 | 214 | 216 | 4,400 |
| 2024/10/30 | 216 | 219 | 214 | 216 | 19,300 |
| 2024/10/29 | 217 | 217 | 213 | 216 | 11,300 |
| 2024/10/28 | 212 | 217 | 211 | 215 | 16,000 |
| 2024/10/25 | 214 | 220 | 211 | 211 | 75,100 |
| 2024/10/24 | 214 | 237 | 214 | 217 | 278,100 |
| 2024/10/23 | 224 | 225 | 214 | 214 | 198,700 |
| 2024/10/22 | 240 | 288 | 228 | 231 | 2,235,600 |
| 2024/10/21 | 222 | 222 | 220 | 220 | 3,200 |
| 2024/10/18 | 218 | 223 | 218 | 223 | 2,700 |
| 2024/10/17 | 220 | 223 | 219 | 220 | 1,800 |
| 2024/10/16 | 220 | 223 | 219 | 219 | 6,300 |
| 2024/10/15 | 219 | 222 | 219 | 220 | 3,800 |
| 2024/10/11 | 220 | 220 | 216 | 217 | 5,300 |
| 2024/10/10 | 220 | 221 | 220 | 221 | 800 |
| 2024/10/09 | 220 | 223 | 219 | 222 | 1,200 |
| 2024/10/08 | 222 | 223 | 220 | 220 | 2,700 |
| 2024/10/07 | 221 | 221 | 219 | 219 | 2,200 |
| 2024/10/04 | 219 | 223 | 216 | 219 | 3,300 |
| 2024/10/03 | 219 | 222 | 213 | 219 | 18,800 |
| 2024/10/02 | 221 | 222 | 220 | 221 | 6,500 |
| 2024/10/01 | 215 | 225 | 214 | 219 | 4,500 |
| 2024/09/30 | 217 | 219 | 205 | 213 | 28,500 |
| 2024/09/27 | 218 | 224 | 217 | 219 | 8,300 |
| 2024/09/26 | 219 | 223 | 217 | 219 | 13,600 |
| 2024/09/25 | 218 | 220 | 217 | 220 | 4,800 |
| 2024/09/24 | 222 | 223 | 217 | 218 | 8,200 |
| 2024/09/20 | 223 | 223 | 216 | 220 | 7,300 |
| 2024/09/19 | 220 | 222 | 219 | 220 | 6,200 |
| 2024/09/18 | 220 | 220 | 219 | 220 | 700 |
| 2024/09/17 | 223 | 223 | 220 | 220 | 5,700 |
| 2024/09/13 | 224 | 224 | 220 | 222 | 3,400 |
| 2024/09/12 | 219 | 225 | 219 | 223 | 5,700 |
| 2024/09/11 | 220 | 221 | 217 | 218 | 10,400 |
| 2024/09/10 | 216 | 223 | 215 | 220 | 7,300 |
| 2024/09/09 | 211 | 216 | 210 | 216 | 6,800 |
| 2024/09/06 | 216 | 220 | 216 | 216 | 4,700 |
| 2024/09/05 | 212 | 218 | 210 | 215 | 20,800 |
| 2024/09/04 | 218 | 218 | 214 | 214 | 16,800 |
| 2024/09/03 | 225 | 225 | 218 | 220 | 5,800 |
| 2024/09/02 | 219 | 223 | 214 | 223 | 25,700 |
| 2024/08/30 | 217 | 232 | 214 | 219 | 55,900 |
| 2024/08/29 | 217 | 220 | 213 | 219 | 58,000 |
| 2024/08/28 | 220 | 274 | 217 | 220 | 831,200 |
| 2024/08/27 | 214 | 217 | 213 | 216 | 5,900 |
| 2024/08/26 | 219 | 219 | 207 | 213 | 22,400 |
| 2024/08/23 | 218 | 220 | 216 | 217 | 5,100 |
| 2024/08/22 | 220 | 220 | 216 | 218 | 8,400 |
| 2024/08/21 | 222 | 222 | 218 | 220 | 5,200 |