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 |
|---|---|---|---|---|---|
| 2026/02/20 | 14,090 | 14,320 | 13,880 | 14,310 | 319,800 |
| 2026/02/19 | 13,990 | 14,530 | 13,950 | 14,340 | 323,600 |
| 2026/02/18 | 14,000 | 14,590 | 13,930 | 14,140 | 384,500 |
| 2026/02/17 | 14,080 | 14,160 | 13,660 | 14,010 | 233,600 |
| 2026/02/16 | 14,000 | 14,240 | 13,860 | 14,160 | 231,000 |
| 2026/02/13 | 14,000 | 14,350 | 13,790 | 13,930 | 405,300 |
| 2026/02/12 | 13,700 | 14,830 | 13,600 | 14,470 | 706,800 |
| 2026/02/10 | 13,670 | 14,640 | 13,670 | 13,820 | 715,400 |
| 2026/02/09 | 13,230 | 13,500 | 11,800 | 13,230 | 1,189,300 |
| 2026/02/06 | 11,840 | 12,670 | 11,740 | 12,590 | 558,600 |
| 2026/02/05 | 12,240 | 12,500 | 11,910 | 12,140 | 289,800 |
| 2026/02/04 | 12,170 | 12,500 | 12,080 | 12,200 | 356,600 |
| 2026/02/03 | 11,650 | 12,300 | 11,540 | 12,230 | 383,400 |
| 2026/02/02 | 11,600 | 11,960 | 11,310 | 11,460 | 279,500 |
| 2026/01/30 | 11,590 | 11,750 | 11,190 | 11,540 | 351,000 |
| 2026/01/29 | 11,820 | 12,110 | 11,430 | 11,760 | 383,300 |
| 2026/01/28 | 11,650 | 11,750 | 11,390 | 11,640 | 524,900 |
| 2026/01/27 | 11,360 | 11,580 | 11,130 | 11,510 | 295,400 |
| 2026/01/26 | 11,230 | 11,750 | 11,230 | 11,360 | 250,200 |
| 2026/01/23 | 11,480 | 11,650 | 11,300 | 11,460 | 209,900 |
| 2026/01/22 | 11,590 | 11,600 | 11,120 | 11,480 | 251,500 |
| 2026/01/21 | 10,790 | 11,580 | 10,790 | 11,460 | 229,600 |
| 2026/01/20 | 11,440 | 11,650 | 11,080 | 11,150 | 204,500 |
| 2026/01/19 | 11,420 | 11,510 | 11,060 | 11,490 | 200,000 |
| 2026/01/16 | 10,980 | 11,570 | 10,950 | 11,570 | 182,300 |
| 2026/01/15 | 11,170 | 11,310 | 10,980 | 11,090 | 201,000 |
| 2026/01/14 | 11,200 | 11,240 | 11,050 | 11,140 | 163,500 |
| 2026/01/13 | 11,590 | 11,590 | 10,970 | 11,150 | 186,100 |
| 2026/01/09 | 11,260 | 11,300 | 10,650 | 10,990 | 200,900 |
| 2026/01/08 | 11,330 | 11,470 | 11,150 | 11,200 | 215,400 |
| 2026/01/07 | 11,190 | 11,690 | 11,140 | 11,380 | 286,300 |
| 2026/01/06 | 11,250 | 11,560 | 11,020 | 11,180 | 343,600 |
| 2026/01/05 | 10,540 | 11,030 | 10,520 | 10,960 | 261,600 |
| 2025/12/30 | 10,320 | 10,480 | 10,270 | 10,340 | 107,000 |
| 2025/12/29 | 10,530 | 10,680 | 10,410 | 10,500 | 190,300 |
| 2025/12/26 | 10,780 | 10,880 | 10,390 | 10,450 | 166,400 |
| 2025/12/25 | 10,740 | 10,780 | 10,550 | 10,720 | 100,900 |
| 2025/12/24 | 10,760 | 10,930 | 10,640 | 10,680 | 151,900 |
| 2025/12/23 | 10,800 | 10,850 | 10,630 | 10,760 | 144,600 |
| 2025/12/22 | 10,790 | 11,120 | 10,720 | 10,880 | 322,200 |
| 2025/12/19 | 10,390 | 10,590 | 10,360 | 10,490 | 314,800 |
| 2025/12/18 | 10,010 | 10,270 | 9,950 | 10,110 | 217,900 |
| 2025/12/17 | 10,380 | 10,470 | 10,210 | 10,400 | 266,000 |
| 2025/12/16 | 10,740 | 10,820 | 10,260 | 10,310 | 295,400 |
| 2025/12/15 | 10,760 | 10,950 | 10,520 | 10,880 | 176,900 |
| 2025/12/12 | 11,090 | 11,090 | 10,900 | 11,060 | 136,900 |
| 2025/12/11 | 11,140 | 11,270 | 10,830 | 10,840 | 173,200 |
| 2025/12/10 | 11,100 | 11,110 | 10,890 | 10,930 | 226,900 |
| 2025/12/09 | 11,110 | 11,210 | 10,940 | 11,050 | 157,100 |
| 2025/12/08 | 11,190 | 11,280 | 11,000 | 11,150 | 289,400 |
| 2025/12/05 | 11,090 | 11,260 | 10,990 | 11,180 | 141,100 |
| 2025/12/04 | 11,050 | 11,280 | 10,960 | 11,200 | 235,600 |
| 2025/12/03 | 11,240 | 11,350 | 10,850 | 10,920 | 408,500 |
| 2025/12/02 | 11,100 | 11,420 | 11,040 | 11,230 | 406,000 |
| 2025/12/01 | 10,830 | 11,430 | 10,830 | 11,180 | 697,300 |
| 2025/11/28 | 10,840 | 10,930 | 10,610 | 10,660 | 214,700 |
| 2025/11/27 | 10,730 | 10,840 | 10,690 | 10,830 | 219,600 |
| 2025/11/26 | 10,340 | 10,840 | 10,280 | 10,770 | 437,700 |
| 2025/11/25 | 10,370 | 10,660 | 9,950 | 10,220 | 469,100 |
| 2025/11/21 | 9,960 | 10,400 | 9,960 | 10,260 | 788,100 |
| 2025/11/20 | 11,000 | 11,060 | 10,530 | 10,700 | 618,900 |
| 2025/11/19 | 10,210 | 10,980 | 9,910 | 10,330 | 1,084,700 |
| 2025/11/18 | 10,700 | 10,880 | 10,160 | 10,160 | 715,500 |
| 2025/11/17 | 10,760 | 11,060 | 10,580 | 11,000 | 524,300 |
| 2025/11/14 | 10,630 | 11,460 | 10,350 | 10,800 | 2,218,500 |
| 2025/11/13 | 10,650 | 10,950 | 10,510 | 10,950 | 1,801,500 |
| 2025/11/12 | 7,980 | 9,450 | 7,700 | 9,450 | 1,869,200 |
| 2025/11/11 | 8,160 | 8,350 | 7,840 | 7,950 | 470,000 |
| 2025/11/10 | 7,970 | 8,150 | 7,870 | 8,010 | 419,000 |
| 2025/11/07 | 7,640 | 7,770 | 7,540 | 7,670 | 335,100 |
| 2025/11/06 | 7,710 | 8,020 | 7,670 | 7,920 | 303,400 |
| 2025/11/05 | 7,440 | 7,630 | 7,160 | 7,620 | 499,600 |
| 2025/11/04 | 7,670 | 8,030 | 7,620 | 7,740 | 674,900 |
| 2025/10/31 | 7,550 | 7,640 | 7,400 | 7,520 | 280,800 |
| 2025/10/30 | 7,290 | 7,620 | 7,280 | 7,550 | 523,100 |
| 2025/10/29 | 7,290 | 7,430 | 7,230 | 7,230 | 239,800 |
| 2025/10/28 | 7,330 | 7,390 | 7,220 | 7,220 | 218,900 |
| 2025/10/27 | 7,400 | 7,480 | 7,330 | 7,480 | 233,600 |
| 2025/10/24 | 7,260 | 7,380 | 7,250 | 7,270 | 205,100 |
| 2025/10/23 | 7,130 | 7,380 | 7,120 | 7,220 | 278,300 |
| 2025/10/22 | 7,140 | 7,240 | 7,090 | 7,180 | 177,900 |
| 2025/10/21 | 7,190 | 7,260 | 7,070 | 7,130 | 261,600 |
| 2025/10/20 | 7,210 | 7,250 | 7,130 | 7,190 | 317,600 |
| 2025/10/17 | 7,220 | 7,240 | 7,000 | 7,060 | 405,300 |
| 2025/10/16 | 7,350 | 7,430 | 7,250 | 7,350 | 281,000 |
| 2025/10/15 | 7,430 | 7,490 | 7,320 | 7,320 | 305,500 |
| 2025/10/14 | 7,600 | 7,720 | 7,370 | 7,390 | 302,600 |
| 2025/10/10 | 7,780 | 7,900 | 7,740 | 7,800 | 273,600 |
| 2025/10/09 | 7,990 | 8,050 | 7,860 | 7,880 | 238,800 |
| 2025/10/08 | 7,620 | 8,090 | 7,560 | 7,960 | 377,600 |
| 2025/10/07 | 7,710 | 7,950 | 7,680 | 7,770 | 291,400 |
| 2025/10/06 | 7,740 | 7,770 | 7,490 | 7,710 | 264,300 |
| 2025/10/03 | 7,470 | 7,500 | 7,360 | 7,440 | 175,300 |
| 2025/10/02 | 7,530 | 7,650 | 7,380 | 7,460 | 218,600 |
| 2025/10/01 | 7,760 | 7,820 | 7,510 | 7,570 | 213,700 |
| 2025/09/30 | 7,950 | 8,020 | 7,770 | 7,770 | 357,100 |
| 2025/09/29 | 7,900 | 8,010 | 7,830 | 7,920 | 209,700 |
| 2025/09/26 | 7,760 | 8,090 | 7,760 | 7,980 | 327,200 |
| 2025/09/25 | 7,830 | 7,900 | 7,760 | 7,840 | 222,800 |
| 2025/09/24 | 7,650 | 7,830 | 7,650 | 7,800 | 351,000 |
| 2025/09/22 | 8,000 | 8,020 | 7,800 | 7,820 | 292,200 |
| 2025/09/19 | 8,080 | 8,160 | 7,830 | 7,980 | 423,900 |
| 2025/09/18 | 8,000 | 8,120 | 7,920 | 8,060 | 297,800 |
| 2025/09/17 | 8,350 | 8,370 | 8,030 | 8,030 | 323,300 |
| 2025/09/16 | 8,490 | 8,500 | 8,200 | 8,380 | 490,800 |
| 2025/09/12 | 8,650 | 8,830 | 8,640 | 8,740 | 384,800 |
| 2025/09/11 | 8,600 | 8,900 | 8,550 | 8,590 | 656,400 |
| 2025/09/10 | 8,220 | 8,300 | 8,140 | 8,300 | 295,100 |
| 2025/09/09 | 8,160 | 8,360 | 7,930 | 7,980 | 370,200 |
| 2025/09/08 | 8,300 | 8,330 | 8,060 | 8,080 | 318,000 |
| 2025/09/05 | 8,180 | 8,300 | 8,090 | 8,200 | 459,000 |
| 2025/09/04 | 7,800 | 7,970 | 7,780 | 7,920 | 411,100 |
| 2025/09/03 | 7,910 | 7,930 | 7,660 | 7,670 | 324,000 |
| 2025/09/02 | 8,130 | 8,130 | 7,860 | 7,910 | 318,100 |
| 2025/09/01 | 8,180 | 8,220 | 7,950 | 8,110 | 286,000 |
| 2025/08/29 | 8,300 | 8,420 | 8,180 | 8,240 | 357,900 |
| 2025/08/28 | 8,200 | 8,460 | 8,120 | 8,400 | 362,000 |
| 2025/08/27 | 8,400 | 8,400 | 8,200 | 8,350 | 197,400 |
| 2025/08/26 | 8,320 | 8,470 | 8,240 | 8,350 | 364,100 |
| 2025/08/25 | 8,280 | 8,390 | 8,200 | 8,340 | 398,600 |
| 2025/08/22 | 8,000 | 8,100 | 7,930 | 8,070 | 216,800 |
| 2025/08/21 | 7,790 | 7,970 | 7,760 | 7,950 | 242,300 |
| 2025/08/20 | 7,960 | 7,990 | 7,660 | 7,840 | 393,600 |
| 2025/08/19 | 8,190 | 8,330 | 7,970 | 8,100 | 339,300 |
| 2025/08/18 | 8,110 | 8,230 | 8,010 | 8,230 | 354,500 |
| 2025/08/15 | 8,000 | 8,250 | 7,910 | 8,140 | 489,100 |
| 2025/08/14 | 8,080 | 8,230 | 7,850 | 7,870 | 516,600 |
| 2025/08/13 | 7,890 | 8,400 | 7,770 | 8,280 | 857,400 |
| 2025/08/12 | 7,930 | 7,970 | 7,550 | 7,760 | 951,900 |
| 2025/08/08 | 8,900 | 9,270 | 7,780 | 7,920 | 1,048,600 |
| 2025/08/07 | 9,210 | 9,400 | 9,000 | 9,180 | 401,700 |
| 2025/08/06 | 9,070 | 9,340 | 9,020 | 9,340 | 228,400 |
| 2025/08/05 | 9,130 | 9,180 | 9,010 | 9,090 | 160,300 |
| 2025/08/04 | 8,750 | 9,000 | 8,730 | 8,990 | 185,300 |
| 2025/08/01 | 8,890 | 9,120 | 8,870 | 8,940 | 320,000 |
| 2025/07/31 | 8,950 | 9,200 | 8,950 | 9,190 | 243,100 |
| 2025/07/30 | 8,980 | 9,140 | 8,850 | 8,910 | 334,600 |
| 2025/07/29 | 8,600 | 8,790 | 8,580 | 8,700 | 158,900 |
| 2025/07/28 | 8,800 | 8,860 | 8,670 | 8,730 | 126,600 |
| 2025/07/25 | 8,730 | 8,840 | 8,660 | 8,830 | 181,100 |
| 2025/07/24 | 8,750 | 8,920 | 8,640 | 8,880 | 267,600 |
| 2025/07/23 | 8,440 | 8,580 | 8,230 | 8,500 | 391,600 |
| 2025/07/22 | 8,550 | 8,750 | 8,430 | 8,440 | 361,100 |
| 2025/07/18 | 8,360 | 8,470 | 8,340 | 8,400 | 197,200 |
| 2025/07/17 | 8,290 | 8,340 | 8,170 | 8,260 | 130,200 |
| 2025/07/16 | 8,160 | 8,230 | 8,070 | 8,210 | 151,000 |
| 2025/07/15 | 8,000 | 8,140 | 7,930 | 8,120 | 159,300 |
| 2025/07/14 | 7,900 | 7,980 | 7,790 | 7,940 | 159,100 |
| 2025/07/11 | 8,130 | 8,290 | 7,880 | 7,900 | 238,900 |
| 2025/07/10 | 8,030 | 8,060 | 7,910 | 8,000 | 178,500 |
| 2025/07/09 | 7,970 | 8,110 | 7,890 | 8,060 | 287,400 |
| 2025/07/08 | 7,870 | 8,160 | 7,870 | 8,060 | 288,400 |
| 2025/07/07 | 7,860 | 7,880 | 7,680 | 7,800 | 175,100 |
| 2025/07/04 | 7,960 | 8,010 | 7,810 | 7,860 | 139,900 |
| 2025/07/03 | 8,170 | 8,510 | 7,840 | 7,940 | 807,200 |
| 2025/07/02 | 7,700 | 7,970 | 7,430 | 7,910 | 471,900 |
| 2025/07/01 | 7,440 | 7,780 | 7,420 | 7,700 | 186,300 |
| 2025/06/30 | 7,750 | 7,770 | 7,530 | 7,540 | 217,000 |
| 2025/06/27 | 7,700 | 7,750 | 7,580 | 7,600 | 270,700 |
| 2025/06/26 | 7,370 | 7,660 | 7,370 | 7,580 | 256,300 |
| 2025/06/25 | 7,440 | 7,500 | 7,280 | 7,450 | 224,600 |
| 2025/06/24 | 7,270 | 7,440 | 7,090 | 7,440 | 319,300 |
| 2025/06/23 | 7,280 | 7,310 | 7,080 | 7,220 | 186,400 |
| 2025/06/20 | 7,300 | 7,720 | 7,220 | 7,360 | 457,900 |
| 2025/06/19 | 7,250 | 7,310 | 7,150 | 7,300 | 153,300 |
| 2025/06/18 | 7,280 | 7,370 | 7,130 | 7,320 | 296,000 |
| 2025/06/17 | 6,890 | 7,400 | 6,880 | 7,390 | 733,800 |
| 2025/06/16 | 6,600 | 6,840 | 6,560 | 6,780 | 202,600 |
| 2025/06/13 | 6,790 | 6,790 | 6,670 | 6,680 | 120,200 |
| 2025/06/12 | 6,780 | 6,830 | 6,680 | 6,770 | 187,800 |
| 2025/06/11 | 7,010 | 7,130 | 6,660 | 6,750 | 292,300 |
| 2025/06/10 | 7,050 | 7,120 | 6,880 | 6,910 | 270,600 |
| 2025/06/09 | 6,850 | 7,100 | 6,850 | 7,050 | 219,000 |
| 2025/06/06 | 6,770 | 6,780 | 6,650 | 6,750 | 197,000 |
| 2025/06/05 | 6,890 | 6,940 | 6,760 | 6,780 | 220,600 |
| 2025/06/04 | 6,860 | 6,860 | 6,760 | 6,790 | 233,300 |
| 2025/06/03 | 6,940 | 6,990 | 6,840 | 6,890 | 182,000 |
| 2025/06/02 | 6,910 | 7,060 | 6,910 | 6,990 | 176,200 |
| 2025/05/30 | 6,910 | 7,170 | 6,910 | 7,000 | 343,900 |
| 2025/05/29 | 6,890 | 7,100 | 6,840 | 7,060 | 238,800 |
| 2025/05/28 | 6,830 | 6,920 | 6,780 | 6,790 | 197,800 |
| 2025/05/27 | 6,790 | 6,800 | 6,660 | 6,760 | 120,800 |
| 2025/05/26 | 6,910 | 6,930 | 6,700 | 6,730 | 209,500 |
| 2025/05/23 | 6,690 | 6,820 | 6,630 | 6,630 | 419,500 |
| 2025/05/22 | 6,890 | 6,900 | 6,690 | 6,760 | 308,000 |
| 2025/05/21 | 6,860 | 7,020 | 6,810 | 7,000 | 255,600 |
| 2025/05/20 | 6,750 | 7,020 | 6,740 | 6,860 | 194,300 |
| 2025/05/19 | 6,730 | 6,920 | 6,720 | 6,830 | 137,700 |
| 2025/05/16 | 6,860 | 6,890 | 6,690 | 6,730 | 240,800 |
| 2025/05/15 | 6,880 | 6,930 | 6,590 | 6,860 | 425,500 |
| 2025/05/14 | 7,310 | 7,440 | 6,740 | 6,880 | 518,000 |
| 2025/05/13 | 6,900 | 7,390 | 6,630 | 7,160 | 671,500 |
| 2025/05/12 | 6,720 | 6,890 | 6,660 | 6,750 | 214,700 |
| 2025/05/09 | 6,780 | 6,800 | 6,690 | 6,710 | 183,900 |
| 2025/05/08 | 6,660 | 6,780 | 6,640 | 6,750 | 199,000 |
| 2025/05/07 | 6,480 | 6,630 | 6,450 | 6,570 | 106,300 |
| 2025/05/02 | 6,490 | 6,550 | 6,400 | 6,460 | 161,700 |
| 2025/05/01 | 6,490 | 6,630 | 6,470 | 6,590 | 148,600 |
| 2025/04/30 | 6,690 | 6,710 | 6,470 | 6,480 | 293,900 |
| 2025/04/28 | 6,400 | 6,430 | 6,260 | 6,390 | 147,800 |