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

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

このページの先頭へ