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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,285 | 4,430 | 4,265 | 4,350 | 185,500 |
| 2024/07/25 | 4,380 | 4,455 | 4,265 | 4,300 | 365,900 |
| 2024/07/24 | 4,425 | 4,505 | 4,425 | 4,450 | 182,100 |
| 2024/07/23 | 4,490 | 4,525 | 4,390 | 4,440 | 185,300 |
| 2024/07/22 | 4,450 | 4,480 | 4,405 | 4,435 | 229,900 |
| 2024/07/19 | 4,480 | 4,535 | 4,430 | 4,460 | 211,800 |
| 2024/07/18 | 4,480 | 4,520 | 4,440 | 4,465 | 213,000 |
| 2024/07/17 | 4,570 | 4,635 | 4,545 | 4,595 | 313,000 |
| 2024/07/16 | 4,335 | 4,565 | 4,320 | 4,525 | 324,100 |
| 2024/07/12 | 4,550 | 4,580 | 4,485 | 4,545 | 359,900 |
| 2024/07/11 | 4,775 | 4,855 | 4,655 | 4,655 | 280,400 |
| 2024/07/10 | 4,710 | 4,810 | 4,675 | 4,750 | 181,300 |
| 2024/07/09 | 4,685 | 4,835 | 4,685 | 4,720 | 230,300 |
| 2024/07/08 | 4,650 | 4,755 | 4,585 | 4,700 | 229,400 |
| 2024/07/05 | 4,775 | 4,830 | 4,660 | 4,660 | 229,700 |
| 2024/07/04 | 4,855 | 4,865 | 4,750 | 4,805 | 157,500 |
| 2024/07/03 | 4,895 | 4,915 | 4,795 | 4,840 | 166,600 |
| 2024/07/02 | 4,785 | 4,885 | 4,780 | 4,865 | 211,600 |
| 2024/07/01 | 4,925 | 4,945 | 4,770 | 4,770 | 190,200 |
| 2024/06/28 | 4,955 | 4,975 | 4,840 | 4,925 | 234,000 |
| 2024/06/27 | 4,940 | 5,010 | 4,880 | 4,985 | 263,200 |
| 2024/06/26 | 4,895 | 4,960 | 4,840 | 4,960 | 233,100 |
| 2024/06/25 | 4,700 | 4,855 | 4,695 | 4,835 | 161,800 |
| 2024/06/24 | 4,710 | 4,760 | 4,640 | 4,710 | 228,300 |
| 2024/06/21 | 4,880 | 4,905 | 4,720 | 4,760 | 277,600 |
| 2024/06/20 | 4,960 | 4,990 | 4,690 | 4,830 | 340,500 |
| 2024/06/19 | 4,850 | 4,930 | 4,850 | 4,890 | 228,100 |
| 2024/06/18 | 4,800 | 4,840 | 4,755 | 4,800 | 167,700 |
| 2024/06/17 | 4,725 | 4,890 | 4,700 | 4,775 | 285,400 |
| 2024/06/14 | 4,550 | 4,810 | 4,535 | 4,795 | 271,400 |
| 2024/06/13 | 4,770 | 4,825 | 4,615 | 4,620 | 171,300 |
| 2024/06/12 | 4,710 | 4,865 | 4,710 | 4,790 | 143,500 |
| 2024/06/11 | 4,800 | 4,915 | 4,775 | 4,780 | 322,900 |
| 2024/06/10 | 4,640 | 4,735 | 4,605 | 4,730 | 233,400 |
| 2024/06/07 | 4,415 | 4,535 | 4,370 | 4,500 | 279,600 |
| 2024/06/06 | 4,350 | 4,410 | 4,305 | 4,375 | 240,900 |
| 2024/06/05 | 4,450 | 4,480 | 4,310 | 4,325 | 360,600 |
| 2024/06/04 | 4,630 | 4,670 | 4,550 | 4,590 | 228,600 |
| 2024/06/03 | 4,740 | 4,775 | 4,575 | 4,640 | 268,400 |
| 2024/05/31 | 4,750 | 4,830 | 4,655 | 4,810 | 248,300 |
| 2024/05/30 | 4,555 | 4,785 | 4,530 | 4,685 | 219,800 |
| 2024/05/29 | 4,790 | 4,895 | 4,715 | 4,745 | 314,800 |
| 2024/05/28 | 4,815 | 5,040 | 4,790 | 4,900 | 614,900 |
| 2024/05/27 | 4,715 | 4,765 | 4,620 | 4,765 | 237,100 |
| 2024/05/24 | 4,495 | 4,665 | 4,485 | 4,575 | 268,000 |
| 2024/05/23 | 4,570 | 4,660 | 4,525 | 4,600 | 228,300 |
| 2024/05/22 | 4,605 | 4,680 | 4,475 | 4,550 | 348,800 |
| 2024/05/21 | 4,335 | 4,585 | 4,335 | 4,580 | 363,900 |
| 2024/05/20 | 4,245 | 4,375 | 4,230 | 4,290 | 177,100 |
| 2024/05/17 | 4,170 | 4,275 | 4,145 | 4,215 | 141,700 |
| 2024/05/16 | 4,240 | 4,275 | 4,095 | 4,170 | 158,100 |
| 2024/05/15 | 4,200 | 4,360 | 4,160 | 4,200 | 426,700 |
| 2024/05/14 | 4,100 | 4,400 | 4,015 | 4,360 | 483,800 |
| 2024/05/13 | 3,890 | 4,180 | 3,870 | 4,170 | 266,000 |
| 2024/05/10 | 4,325 | 4,335 | 4,230 | 4,265 | 207,700 |
| 2024/05/09 | 4,180 | 4,310 | 4,160 | 4,230 | 196,600 |
| 2024/05/08 | 4,125 | 4,275 | 4,125 | 4,250 | 236,800 |
| 2024/05/07 | 4,050 | 4,095 | 4,005 | 4,090 | 194,200 |
| 2024/05/02 | 3,935 | 4,075 | 3,915 | 4,055 | 143,200 |
| 2024/05/01 | 4,105 | 4,150 | 4,075 | 4,075 | 125,500 |
| 2024/04/30 | 4,055 | 4,235 | 4,015 | 4,175 | 375,000 |
| 2024/04/26 | 3,795 | 3,970 | 3,780 | 3,955 | 234,200 |
| 2024/04/25 | 3,905 | 3,905 | 3,770 | 3,800 | 143,500 |
| 2024/04/24 | 3,935 | 3,945 | 3,815 | 3,910 | 265,700 |
| 2024/04/23 | 3,930 | 3,970 | 3,760 | 3,870 | 284,600 |
| 2024/04/22 | 4,030 | 4,155 | 3,965 | 3,995 | 227,000 |
| 2024/04/19 | 4,020 | 4,080 | 3,890 | 3,990 | 180,800 |
| 2024/04/18 | 4,000 | 4,115 | 3,930 | 4,060 | 246,900 |
| 2024/04/17 | 3,975 | 4,045 | 3,895 | 4,015 | 286,600 |
| 2024/04/16 | 4,150 | 4,235 | 3,990 | 4,010 | 377,800 |
| 2024/04/15 | 4,080 | 4,150 | 4,005 | 4,130 | 254,800 |
| 2024/04/12 | 4,055 | 4,155 | 4,020 | 4,140 | 355,800 |
| 2024/04/11 | 3,810 | 4,055 | 3,750 | 4,045 | 364,900 |
| 2024/04/10 | 3,835 | 3,910 | 3,830 | 3,860 | 164,700 |
| 2024/04/09 | 3,670 | 3,815 | 3,670 | 3,815 | 232,200 |
| 2024/04/08 | 3,660 | 3,680 | 3,570 | 3,665 | 169,600 |
| 2024/04/05 | 3,565 | 3,630 | 3,505 | 3,605 | 230,600 |
| 2024/04/04 | 3,745 | 3,750 | 3,645 | 3,670 | 267,200 |
| 2024/04/03 | 3,725 | 3,750 | 3,645 | 3,690 | 212,600 |
| 2024/04/02 | 3,795 | 3,810 | 3,695 | 3,750 | 152,200 |
| 2024/04/01 | 3,905 | 3,915 | 3,735 | 3,765 | 161,200 |
| 2024/03/29 | 3,780 | 3,890 | 3,780 | 3,880 | 107,500 |
| 2024/03/28 | 3,800 | 3,860 | 3,755 | 3,775 | 136,000 |
| 2024/03/27 | 3,730 | 3,875 | 3,720 | 3,815 | 284,500 |
| 2024/03/26 | 3,730 | 3,760 | 3,710 | 3,735 | 104,600 |
| 2024/03/25 | 3,770 | 3,800 | 3,740 | 3,740 | 145,500 |
| 2024/03/22 | 3,810 | 3,830 | 3,740 | 3,795 | 171,900 |
| 2024/03/21 | 3,795 | 3,860 | 3,720 | 3,840 | 278,900 |
| 2024/03/19 | 3,615 | 3,725 | 3,615 | 3,725 | 182,100 |
| 2024/03/18 | 3,675 | 3,675 | 3,600 | 3,640 | 189,000 |
| 2024/03/15 | 3,650 | 3,670 | 3,550 | 3,605 | 509,900 |
| 2024/03/14 | 3,610 | 3,765 | 3,610 | 3,750 | 463,100 |
| 2024/03/13 | 3,620 | 3,715 | 3,520 | 3,575 | 251,500 |
| 2024/03/12 | 3,480 | 3,650 | 3,450 | 3,650 | 470,500 |
| 2024/03/11 | 3,450 | 3,460 | 3,370 | 3,410 | 141,000 |
| 2024/03/08 | 3,525 | 3,615 | 3,485 | 3,535 | 176,200 |
| 2024/03/07 | 3,590 | 3,650 | 3,515 | 3,595 | 319,600 |
| 2024/03/06 | 3,480 | 3,550 | 3,470 | 3,540 | 169,900 |
| 2024/03/05 | 3,395 | 3,580 | 3,395 | 3,510 | 280,400 |
| 2024/03/04 | 3,410 | 3,475 | 3,355 | 3,405 | 217,700 |
| 2024/03/01 | 3,360 | 3,435 | 3,315 | 3,405 | 221,800 |
| 2024/02/29 | 3,465 | 3,560 | 3,365 | 3,365 | 1,139,500 |
| 2024/02/28 | 3,475 | 3,510 | 3,430 | 3,440 | 264,000 |
| 2024/02/27 | 3,395 | 3,475 | 3,385 | 3,460 | 206,000 |
| 2024/02/26 | 3,415 | 3,475 | 3,370 | 3,390 | 256,400 |
| 2024/02/22 | 3,415 | 3,430 | 3,355 | 3,375 | 166,500 |
| 2024/02/21 | 3,435 | 3,470 | 3,340 | 3,355 | 208,400 |
| 2024/02/20 | 3,345 | 3,385 | 3,320 | 3,320 | 139,000 |
| 2024/02/19 | 3,265 | 3,350 | 3,265 | 3,340 | 189,700 |
| 2024/02/16 | 3,270 | 3,305 | 3,210 | 3,215 | 156,600 |
| 2024/02/15 | 3,315 | 3,345 | 3,155 | 3,210 | 234,600 |
| 2024/02/14 | 3,320 | 3,365 | 3,255 | 3,275 | 215,200 |
| 2024/02/13 | 3,255 | 3,350 | 3,205 | 3,345 | 357,100 |
| 2024/02/09 | 3,310 | 3,350 | 3,215 | 3,230 | 206,600 |
| 2024/02/08 | 3,190 | 3,340 | 3,190 | 3,320 | 375,300 |
| 2024/02/07 | 3,150 | 3,150 | 3,040 | 3,120 | 250,300 |
| 2024/02/06 | 3,150 | 3,250 | 3,120 | 3,185 | 253,800 |
| 2024/02/05 | 3,325 | 3,450 | 3,170 | 3,220 | 419,600 |
| 2024/02/02 | 3,120 | 3,130 | 3,055 | 3,070 | 229,600 |
| 2024/02/01 | 3,055 | 3,100 | 3,030 | 3,060 | 121,400 |
| 2024/01/31 | 2,995 | 3,060 | 2,985 | 3,060 | 167,100 |
| 2024/01/30 | 3,040 | 3,065 | 3,010 | 3,030 | 166,500 |
| 2024/01/29 | 2,935 | 3,035 | 2,913 | 3,035 | 241,700 |
| 2024/01/26 | 2,938 | 2,957 | 2,913 | 2,942 | 183,400 |
| 2024/01/25 | 2,904 | 2,987 | 2,899 | 2,965 | 198,300 |
| 2024/01/24 | 2,885 | 2,936 | 2,862 | 2,917 | 180,000 |
| 2024/01/23 | 2,892 | 2,922 | 2,874 | 2,886 | 277,200 |
| 2024/01/22 | 2,913 | 2,950 | 2,857 | 2,897 | 208,900 |
| 2024/01/19 | 2,812 | 2,886 | 2,804 | 2,863 | 288,200 |
| 2024/01/18 | 2,750 | 2,777 | 2,735 | 2,762 | 124,600 |
| 2024/01/17 | 2,723 | 2,827 | 2,721 | 2,765 | 239,700 |
| 2024/01/16 | 2,802 | 2,803 | 2,735 | 2,745 | 290,400 |
| 2024/01/15 | 2,767 | 2,838 | 2,742 | 2,825 | 251,600 |
| 2024/01/12 | 2,891 | 2,895 | 2,786 | 2,817 | 290,100 |
| 2024/01/11 | 2,908 | 2,925 | 2,884 | 2,890 | 200,000 |
| 2024/01/10 | 2,936 | 2,957 | 2,874 | 2,889 | 223,500 |
| 2024/01/09 | 2,934 | 2,950 | 2,892 | 2,919 | 194,600 |
| 2024/01/05 | 3,000 | 3,000 | 2,901 | 2,929 | 272,900 |
| 2024/01/04 | 2,909 | 2,985 | 2,866 | 2,977 | 292,900 |
| 2023/12/29 | 2,823 | 2,859 | 2,806 | 2,859 | 136,000 |
| 2023/12/28 | 2,787 | 2,818 | 2,771 | 2,815 | 69,400 |
| 2023/12/27 | 2,783 | 2,830 | 2,765 | 2,814 | 135,600 |
| 2023/12/26 | 2,771 | 2,778 | 2,720 | 2,733 | 142,800 |
| 2023/12/25 | 2,810 | 2,855 | 2,778 | 2,788 | 126,800 |
| 2023/12/22 | 2,761 | 2,812 | 2,742 | 2,765 | 211,400 |
| 2023/12/21 | 2,707 | 2,778 | 2,707 | 2,754 | 210,700 |
| 2023/12/20 | 2,792 | 2,807 | 2,692 | 2,698 | 166,300 |
| 2023/12/19 | 2,722 | 2,771 | 2,697 | 2,754 | 285,500 |
| 2023/12/18 | 2,622 | 2,669 | 2,605 | 2,666 | 164,600 |
| 2023/12/15 | 2,603 | 2,637 | 2,595 | 2,627 | 122,800 |
| 2023/12/14 | 2,668 | 2,676 | 2,598 | 2,604 | 126,600 |
| 2023/12/13 | 2,587 | 2,618 | 2,580 | 2,618 | 122,200 |
| 2023/12/12 | 2,579 | 2,606 | 2,558 | 2,572 | 115,100 |
| 2023/12/11 | 2,565 | 2,602 | 2,543 | 2,560 | 132,200 |
| 2023/12/08 | 2,562 | 2,577 | 2,500 | 2,515 | 123,000 |
| 2023/12/07 | 2,644 | 2,656 | 2,572 | 2,581 | 123,500 |
| 2023/12/06 | 2,585 | 2,652 | 2,585 | 2,641 | 112,500 |
| 2023/12/05 | 2,630 | 2,635 | 2,573 | 2,579 | 115,700 |
| 2023/12/04 | 2,682 | 2,699 | 2,633 | 2,657 | 97,600 |
| 2023/12/01 | 2,688 | 2,712 | 2,656 | 2,662 | 145,400 |
| 2023/11/30 | 2,634 | 2,681 | 2,633 | 2,681 | 95,500 |
| 2023/11/29 | 2,651 | 2,690 | 2,635 | 2,652 | 108,500 |
| 2023/11/28 | 2,668 | 2,704 | 2,668 | 2,683 | 114,700 |
| 2023/11/27 | 2,662 | 2,738 | 2,655 | 2,670 | 143,100 |
| 2023/11/24 | 2,631 | 2,678 | 2,621 | 2,662 | 122,200 |
| 2023/11/22 | 2,601 | 2,651 | 2,585 | 2,621 | 218,700 |
| 2023/11/21 | 2,621 | 2,652 | 2,620 | 2,630 | 157,400 |
| 2023/11/20 | 2,647 | 2,661 | 2,612 | 2,614 | 154,500 |
| 2023/11/17 | 2,641 | 2,667 | 2,626 | 2,647 | 227,500 |
| 2023/11/16 | 2,631 | 2,652 | 2,591 | 2,641 | 263,800 |
| 2023/11/15 | 2,562 | 2,630 | 2,560 | 2,601 | 233,300 |
| 2023/11/14 | 2,514 | 2,623 | 2,514 | 2,545 | 293,800 |
| 2023/11/13 | 2,447 | 2,519 | 2,429 | 2,512 | 191,400 |
| 2023/11/10 | 2,406 | 2,475 | 2,405 | 2,453 | 191,400 |
| 2023/11/09 | 2,444 | 2,444 | 2,362 | 2,408 | 536,700 |
| 2023/11/08 | 2,588 | 2,628 | 2,494 | 2,494 | 639,200 |
| 2023/11/07 | 2,526 | 2,599 | 2,515 | 2,541 | 913,900 |
| 2023/11/06 | 2,564 | 2,569 | 2,493 | 2,538 | 1,183,800 |
| 2023/11/02 | 2,187 | 2,192 | 2,103 | 2,114 | 225,800 |
| 2023/11/01 | 2,154 | 2,177 | 2,134 | 2,149 | 278,500 |
| 2023/10/31 | 2,057 | 2,080 | 2,034 | 2,079 | 123,200 |
| 2023/10/30 | 2,057 | 2,082 | 2,042 | 2,076 | 167,600 |
| 2023/10/27 | 2,041 | 2,069 | 2,034 | 2,068 | 179,100 |
| 2023/10/26 | 2,028 | 2,042 | 2,004 | 2,018 | 141,900 |
| 2023/10/25 | 2,017 | 2,050 | 2,004 | 2,025 | 153,000 |
| 2023/10/24 | 1,975 | 2,009 | 1,933 | 2,004 | 135,400 |
| 2023/10/23 | 1,984 | 1,994 | 1,967 | 1,970 | 113,700 |
| 2023/10/20 | 1,991 | 2,003 | 1,969 | 1,998 | 110,000 |
| 2023/10/19 | 2,010 | 2,020 | 1,987 | 1,999 | 101,700 |
| 2023/10/18 | 2,063 | 2,074 | 2,015 | 2,052 | 139,200 |
| 2023/10/17 | 2,073 | 2,089 | 2,062 | 2,076 | 130,500 |
| 2023/10/16 | 2,045 | 2,063 | 2,011 | 2,023 | 104,500 |
| 2023/10/13 | 2,083 | 2,110 | 2,059 | 2,063 | 129,100 |
| 2023/10/12 | 2,046 | 2,085 | 2,045 | 2,085 | 89,100 |
| 2023/10/11 | 2,041 | 2,067 | 2,026 | 2,046 | 126,100 |
| 2023/10/10 | 2,020 | 2,045 | 2,020 | 2,041 | 106,000 |
| 2023/10/06 | 1,991 | 1,997 | 1,970 | 1,978 | 163,200 |
| 2023/10/05 | 2,013 | 2,037 | 1,979 | 1,984 | 230,600 |
| 2023/10/04 | 2,019 | 2,022 | 1,982 | 2,002 | 320,500 |
| 2023/10/03 | 2,134 | 2,134 | 2,042 | 2,046 | 223,700 |