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
2026/05/22 13,600 13,990 13,300 13,690 743,500
2026/05/21 13,300 13,540 12,670 13,120 552,600
2026/05/20 13,300 13,380 12,770 13,070 776,100
2026/05/19 14,700 14,840 13,680 13,680 676,200
2026/05/18 15,620 15,800 14,810 14,810 533,600
2026/05/15 17,500 17,800 15,340 15,590 884,400
2026/05/14 19,050 19,220 15,920 16,990 1,637,400
2026/05/13 17,540 19,570 17,530 19,030 786,300
2026/05/12 17,480 18,600 17,400 18,340 821,400
2026/05/11 17,770 18,040 16,520 17,230 766,100
2026/05/08 16,640 16,940 16,320 16,930 420,600
2026/05/07 16,180 16,680 16,130 16,680 522,600
2026/05/01 15,600 15,800 15,280 15,320 272,600
2026/04/30 15,420 16,030 15,120 15,840 349,300
2026/04/28 15,600 15,760 15,370 15,590 274,400
2026/04/27 15,550 16,120 15,290 15,800 513,100
2026/04/24 15,660 15,800 15,270 15,500 359,200
2026/04/23 15,800 16,040 14,850 15,070 490,400
2026/04/22 14,930 15,790 14,630 15,740 644,700
2026/04/21 14,390 14,850 14,390 14,580 254,300
2026/04/20 14,300 14,460 14,060 14,090 206,100
2026/04/17 14,710 14,870 14,220 14,230 301,700
2026/04/16 13,710 15,050 13,640 14,720 591,600
2026/04/15 14,460 14,490 13,630 13,710 415,100
2026/04/14 14,380 14,540 14,040 14,160 315,200
2026/04/13 13,860 14,470 13,760 14,080 308,900
2026/04/10 14,120 14,270 13,870 13,940 321,700
2026/04/09 14,060 14,230 13,800 14,080 292,900
2026/04/08 13,720 14,100 13,550 14,090 349,500
2026/04/07 12,820 12,830 12,510 12,820 204,000
2026/04/06 12,840 12,980 12,670 12,880 184,800
2026/04/03 13,040 13,090 12,760 12,770 221,500
2026/03/27 13,480 13,690 13,200 13,610 362,400
2026/03/26 13,890 14,170 13,590 13,780 263,800
2026/03/25 13,570 14,000 13,520 13,890 320,600
2026/03/24 13,030 13,290 12,550 12,920 392,700
2026/03/23 12,600 12,790 12,200 12,300 388,000
2026/03/19 13,660 13,740 13,220 13,220 430,400
2026/03/18 13,960 13,990 13,670 13,960 257,900
2026/03/17 14,260 14,340 13,390 13,450 304,600
2026/03/16 14,390 14,450 13,730 14,120 276,500
2026/03/13 13,850 14,450 13,820 14,230 340,300
2026/03/12 14,510 14,870 14,320 14,430 308,600
2026/03/11 14,940 15,400 14,680 14,750 508,700
2026/03/10 14,050 14,810 13,970 14,340 476,700
2026/03/09 13,320 13,830 13,000 13,680 628,200
2026/03/06 15,020 15,330 14,500 14,670 555,900
2026/03/05 16,040 16,240 15,230 15,420 670,400
2026/03/04 15,350 15,940 14,520 14,780 863,700
2026/03/03 17,560 17,900 16,000 16,150 1,027,700
2026/03/02 15,170 17,430 15,150 17,400 1,461,200
2026/02/27 15,100 15,560 14,850 15,450 510,500
2026/02/26 16,100 16,470 15,470 15,780 726,700
2026/02/25 15,870 16,160 15,330 15,800 689,800
2026/02/24 14,910 15,630 14,670 15,390 723,900
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

このページの先頭へ