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 |
|---|---|---|---|---|---|
| 2024/07/26 | 255 | 257 | 253 | 255 | 4,800 |
| 2024/07/25 | 255 | 257 | 254 | 254 | 9,600 |
| 2024/07/24 | 265 | 265 | 255 | 255 | 10,300 |
| 2024/07/23 | 269 | 269 | 265 | 265 | 3,500 |
| 2024/07/22 | 262 | 270 | 258 | 270 | 21,500 |
| 2024/07/19 | 272 | 272 | 262 | 263 | 21,400 |
| 2024/07/18 | 277 | 277 | 271 | 272 | 9,600 |
| 2024/07/17 | 278 | 278 | 271 | 275 | 9,000 |
| 2024/07/16 | 278 | 278 | 271 | 277 | 16,500 |
| 2024/07/12 | 276 | 286 | 276 | 280 | 31,100 |
| 2024/07/11 | 277 | 279 | 273 | 279 | 31,200 |
| 2024/07/10 | 269 | 279 | 266 | 277 | 50,500 |
| 2024/07/09 | 267 | 269 | 267 | 269 | 11,500 |
| 2024/07/08 | 267 | 269 | 266 | 267 | 14,000 |
| 2024/07/05 | 268 | 270 | 266 | 270 | 12,700 |
| 2024/07/04 | 264 | 269 | 264 | 268 | 16,800 |
| 2024/07/03 | 265 | 268 | 264 | 264 | 15,300 |
| 2024/07/02 | 265 | 267 | 265 | 267 | 2,400 |
| 2024/07/01 | 268 | 269 | 265 | 265 | 11,800 |
| 2024/06/28 | 267 | 268 | 264 | 268 | 8,200 |
| 2024/06/27 | 264 | 266 | 263 | 266 | 4,000 |
| 2024/06/26 | 264 | 266 | 262 | 263 | 5,300 |
| 2024/06/25 | 263 | 266 | 262 | 264 | 12,400 |
| 2024/06/24 | 264 | 274 | 262 | 262 | 50,400 |
| 2024/06/21 | 263 | 263 | 259 | 262 | 2,900 |
| 2024/06/20 | 263 | 263 | 259 | 260 | 6,500 |
| 2024/06/19 | 260 | 262 | 259 | 259 | 6,600 |
| 2024/06/18 | 261 | 262 | 259 | 260 | 5,300 |
| 2024/06/17 | 261 | 261 | 257 | 257 | 6,800 |
| 2024/06/14 | 264 | 264 | 258 | 259 | 13,800 |
| 2024/06/13 | 264 | 264 | 262 | 264 | 7,500 |
| 2024/06/12 | 265 | 265 | 262 | 264 | 6,400 |
| 2024/06/11 | 260 | 271 | 260 | 263 | 60,300 |
| 2024/06/10 | 257 | 259 | 257 | 259 | 4,400 |
| 2024/06/07 | 259 | 259 | 257 | 259 | 3,700 |
| 2024/06/06 | 259 | 260 | 257 | 257 | 6,300 |
| 2024/06/05 | 257 | 259 | 257 | 259 | 5,900 |
| 2024/06/04 | 259 | 259 | 257 | 257 | 4,100 |
| 2024/06/03 | 259 | 261 | 257 | 260 | 10,700 |
| 2024/05/31 | 254 | 255 | 252 | 254 | 12,200 |
| 2024/05/30 | 256 | 256 | 253 | 254 | 12,500 |
| 2024/05/29 | 259 | 259 | 256 | 256 | 5,500 |
| 2024/05/28 | 257 | 259 | 256 | 256 | 9,000 |
| 2024/05/27 | 255 | 259 | 255 | 257 | 12,400 |
| 2024/05/24 | 254 | 255 | 252 | 254 | 4,800 |
| 2024/05/23 | 257 | 260 | 251 | 254 | 37,700 |
| 2024/05/22 | 258 | 260 | 258 | 259 | 8,700 |
| 2024/05/21 | 259 | 260 | 257 | 258 | 17,500 |
| 2024/05/20 | 259 | 259 | 256 | 258 | 7,200 |
| 2024/05/17 | 258 | 260 | 257 | 259 | 7,500 |
| 2024/05/16 | 260 | 260 | 257 | 258 | 13,200 |
| 2024/05/15 | 263 | 263 | 256 | 260 | 23,400 |
| 2024/05/14 | 269 | 269 | 261 | 263 | 41,600 |
| 2024/05/13 | 259 | 262 | 256 | 261 | 22,500 |
| 2024/05/10 | 258 | 259 | 255 | 257 | 14,000 |
| 2024/05/09 | 260 | 261 | 257 | 257 | 10,700 |
| 2024/05/08 | 258 | 259 | 257 | 259 | 16,500 |
| 2024/05/07 | 262 | 262 | 258 | 259 | 14,500 |
| 2024/05/02 | 259 | 261 | 257 | 258 | 27,600 |
| 2024/05/01 | 260 | 262 | 259 | 259 | 59,000 |
| 2024/04/30 | 272 | 279 | 261 | 261 | 260,800 |
| 2024/04/26 | 296 | 328 | 280 | 287 | 2,588,400 |
| 2024/04/25 | 258 | 259 | 256 | 256 | 8,300 |
| 2024/04/24 | 258 | 259 | 256 | 256 | 7,200 |
| 2024/04/23 | 254 | 255 | 252 | 255 | 2,200 |
| 2024/04/22 | 253 | 253 | 251 | 252 | 18,300 |
| 2024/04/19 | 254 | 256 | 251 | 252 | 13,500 |
| 2024/04/18 | 253 | 258 | 253 | 256 | 7,300 |
| 2024/04/17 | 259 | 259 | 254 | 254 | 6,400 |
| 2024/04/16 | 256 | 260 | 254 | 257 | 17,900 |
| 2024/04/15 | 260 | 260 | 256 | 256 | 12,200 |
| 2024/04/12 | 261 | 262 | 258 | 260 | 8,800 |
| 2024/04/11 | 256 | 261 | 256 | 258 | 11,900 |
| 2024/04/10 | 257 | 261 | 257 | 258 | 7,900 |
| 2024/04/09 | 255 | 263 | 253 | 259 | 28,300 |
| 2024/04/08 | 255 | 255 | 251 | 253 | 15,500 |
| 2024/04/05 | 251 | 253 | 247 | 251 | 23,600 |
| 2024/04/04 | 252 | 254 | 249 | 250 | 26,700 |
| 2024/04/03 | 255 | 256 | 251 | 252 | 23,800 |
| 2024/04/02 | 259 | 259 | 254 | 257 | 36,400 |
| 2024/04/01 | 260 | 264 | 258 | 260 | 24,900 |
| 2024/03/29 | 257 | 265 | 257 | 259 | 42,600 |
| 2024/03/28 | 264 | 288 | 256 | 260 | 230,700 |
| 2024/03/27 | 258 | 260 | 256 | 258 | 8,400 |
| 2024/03/26 | 264 | 264 | 256 | 262 | 21,100 |
| 2024/03/25 | 266 | 272 | 263 | 264 | 30,600 |
| 2024/03/22 | 260 | 262 | 257 | 262 | 12,000 |
| 2024/03/21 | 259 | 262 | 258 | 260 | 22,400 |
| 2024/03/19 | 257 | 259 | 253 | 258 | 20,500 |
| 2024/03/18 | 257 | 260 | 255 | 257 | 29,600 |
| 2024/03/15 | 270 | 282 | 255 | 257 | 170,300 |
| 2024/03/14 | 256 | 260 | 255 | 256 | 23,600 |
| 2024/03/13 | 262 | 265 | 255 | 256 | 35,600 |
| 2024/03/12 | 257 | 267 | 252 | 261 | 70,400 |
| 2024/03/11 | 263 | 265 | 255 | 258 | 78,400 |
| 2024/03/08 | 274 | 279 | 262 | 267 | 272,000 |
| 2024/03/07 | 334 | 349 | 276 | 276 | 1,455,800 |
| 2024/03/06 | 254 | 334 | 252 | 334 | 2,554,900 |
| 2024/03/05 | 260 | 260 | 252 | 254 | 31,300 |
| 2024/03/04 | 271 | 271 | 264 | 264 | 10,700 |
| 2024/03/01 | 277 | 277 | 263 | 269 | 34,000 |
| 2024/02/29 | 272 | 277 | 271 | 275 | 13,200 |
| 2024/02/28 | 268 | 279 | 267 | 276 | 22,900 |
| 2024/02/27 | 271 | 271 | 262 | 268 | 9,900 |
| 2024/02/26 | 268 | 273 | 267 | 273 | 8,600 |
| 2024/02/22 | 268 | 271 | 266 | 268 | 12,900 |
| 2024/02/21 | 273 | 273 | 268 | 268 | 12,300 |
| 2024/02/20 | 271 | 279 | 270 | 277 | 21,300 |
| 2024/02/19 | 272 | 278 | 270 | 273 | 41,900 |
| 2024/02/16 | 270 | 271 | 266 | 270 | 27,200 |
| 2024/02/15 | 279 | 279 | 266 | 268 | 85,500 |
| 2024/02/14 | 277 | 281 | 273 | 277 | 70,000 |
| 2024/02/13 | 268 | 277 | 264 | 275 | 99,500 |
| 2024/02/09 | 269 | 277 | 264 | 264 | 57,100 |
| 2024/02/08 | 267 | 276 | 263 | 276 | 67,500 |
| 2024/02/07 | 260 | 268 | 259 | 268 | 56,400 |
| 2024/02/06 | 255 | 269 | 252 | 265 | 166,700 |
| 2024/02/05 | 252 | 256 | 251 | 252 | 34,700 |
| 2024/02/02 | 245 | 276 | 244 | 252 | 213,200 |
| 2024/02/01 | 247 | 248 | 243 | 245 | 19,400 |
| 2024/01/31 | 251 | 251 | 244 | 248 | 48,400 |
| 2024/01/30 | 256 | 256 | 250 | 250 | 56,500 |
| 2024/01/29 | 261 | 264 | 256 | 257 | 37,300 |
| 2024/01/26 | 264 | 269 | 261 | 261 | 36,600 |
| 2024/01/25 | 263 | 269 | 261 | 269 | 44,800 |
| 2024/01/24 | 264 | 270 | 261 | 264 | 55,900 |
| 2024/01/23 | 259 | 276 | 256 | 264 | 289,100 |
| 2024/01/22 | 253 | 259 | 250 | 259 | 114,600 |
| 2024/01/19 | 259 | 284 | 253 | 253 | 798,100 |
| 2024/01/18 | 256 | 259 | 251 | 251 | 159,200 |
| 2024/01/17 | 267 | 310 | 254 | 260 | 1,240,600 |
| 2024/01/16 | 284 | 284 | 265 | 265 | 391,500 |
| 2024/01/15 | 286 | 322 | 283 | 289 | 802,500 |
| 2024/01/12 | 345 | 384 | 298 | 298 | 6,587,700 |
| 2024/01/11 | 251 | 335 | 251 | 335 | 2,885,400 |
| 2024/01/10 | 253 | 262 | 250 | 255 | 21,400 |
| 2024/01/09 | 254 | 254 | 248 | 253 | 6,900 |
| 2024/01/05 | 242 | 254 | 241 | 254 | 19,700 |
| 2024/01/04 | 235 | 260 | 235 | 246 | 39,900 |