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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 6,290 | 6,460 | 6,290 | 6,350 | 213,000 |
| 2025/04/24 | 6,270 | 6,360 | 6,190 | 6,210 | 248,600 |
| 2025/04/23 | 6,120 | 6,170 | 6,060 | 6,080 | 137,800 |
| 2025/04/22 | 6,060 | 6,110 | 5,950 | 5,970 | 114,200 |
| 2025/04/21 | 6,150 | 6,160 | 6,060 | 6,090 | 101,200 |
| 2025/04/18 | 5,980 | 6,190 | 5,980 | 6,190 | 254,500 |
| 2025/04/17 | 5,900 | 6,080 | 5,900 | 6,070 | 206,700 |
| 2025/04/16 | 6,050 | 6,050 | 5,820 | 5,850 | 169,900 |
| 2025/04/15 | 5,990 | 6,110 | 5,920 | 6,000 | 238,500 |
| 2025/04/14 | 6,080 | 6,200 | 6,030 | 6,050 | 209,700 |
| 2025/04/11 | 5,940 | 6,120 | 5,790 | 6,050 | 482,600 |
| 2025/04/10 | 6,250 | 6,250 | 5,890 | 6,140 | 743,400 |
| 2025/04/09 | 5,390 | 5,400 | 5,100 | 5,250 | 420,200 |
| 2025/04/08 | 5,490 | 5,750 | 5,490 | 5,590 | 326,400 |
| 2025/04/07 | 4,940 | 5,280 | 4,940 | 5,110 | 472,700 |
| 2025/04/04 | 5,780 | 5,790 | 5,410 | 5,540 | 658,600 |
| 2025/04/03 | 5,840 | 5,990 | 5,790 | 5,880 | 302,900 |
| 2025/04/02 | 6,100 | 6,180 | 6,030 | 6,170 | 194,300 |
| 2025/04/01 | 6,170 | 6,200 | 5,980 | 6,100 | 345,600 |
| 2025/03/31 | 6,240 | 6,290 | 6,060 | 6,190 | 377,900 |
| 2025/03/28 | 6,570 | 6,600 | 6,400 | 6,490 | 377,600 |
| 2025/03/27 | 6,810 | 6,850 | 6,540 | 6,630 | 760,300 |
| 2025/03/26 | 6,950 | 6,960 | 6,790 | 6,910 | 787,800 |
| 2025/03/25 | 6,680 | 6,870 | 6,580 | 6,750 | 927,600 |
| 2025/03/24 | 6,330 | 6,560 | 6,220 | 6,480 | 533,800 |
| 2025/03/21 | 6,120 | 6,320 | 6,100 | 6,230 | 287,200 |
| 2025/03/19 | 6,090 | 6,170 | 6,050 | 6,090 | 257,100 |
| 2025/03/18 | 6,040 | 6,080 | 5,960 | 6,040 | 195,700 |
| 2025/03/17 | 6,060 | 6,100 | 5,900 | 5,980 | 245,700 |
| 2025/03/14 | 5,750 | 6,040 | 5,730 | 6,000 | 349,100 |
| 2025/03/13 | 5,820 | 5,890 | 5,640 | 5,720 | 401,600 |
| 2025/03/12 | 5,640 | 5,880 | 5,620 | 5,780 | 417,000 |
| 2025/03/11 | 5,400 | 5,600 | 5,390 | 5,590 | 536,700 |
| 2025/03/10 | 5,820 | 5,830 | 5,650 | 5,700 | 251,000 |
| 2025/03/07 | 5,920 | 5,940 | 5,770 | 5,770 | 242,900 |
| 2025/03/06 | 6,010 | 6,130 | 5,970 | 6,020 | 278,000 |
| 2025/03/05 | 5,860 | 6,000 | 5,850 | 5,950 | 267,000 |
| 2025/03/04 | 5,970 | 5,990 | 5,830 | 5,900 | 371,100 |
| 2025/03/03 | 6,150 | 6,160 | 6,040 | 6,090 | 235,700 |
| 2025/02/28 | 6,170 | 6,210 | 5,980 | 6,050 | 505,700 |
| 2025/02/27 | 6,330 | 6,460 | 6,270 | 6,330 | 568,400 |
| 2025/02/26 | 6,090 | 6,190 | 6,030 | 6,130 | 647,300 |
| 2025/02/25 | 6,010 | 6,350 | 5,990 | 6,190 | 758,600 |
| 2025/02/21 | 6,370 | 6,370 | 6,150 | 6,190 | 656,500 |
| 2025/02/20 | 6,480 | 6,520 | 6,330 | 6,400 | 806,100 |
| 2025/02/19 | 6,860 | 6,890 | 6,520 | 6,580 | 502,600 |
| 2025/02/18 | 6,740 | 7,000 | 6,740 | 6,860 | 294,800 |
| 2025/02/17 | 6,860 | 7,010 | 6,730 | 6,730 | 439,500 |
| 2025/02/14 | 7,070 | 7,190 | 6,850 | 6,950 | 525,600 |
| 2025/02/13 | 7,400 | 7,430 | 7,020 | 7,040 | 631,400 |
| 2025/02/12 | 7,120 | 7,440 | 7,040 | 7,400 | 833,600 |
| 2025/02/10 | 7,760 | 7,840 | 7,020 | 7,170 | 817,500 |
| 2025/02/07 | 7,750 | 7,880 | 6,580 | 7,310 | 1,848,000 |
| 2025/02/06 | 7,540 | 7,860 | 7,500 | 7,810 | 510,200 |
| 2025/02/05 | 7,820 | 7,880 | 7,490 | 7,580 | 573,000 |
| 2025/02/04 | 7,610 | 7,960 | 7,580 | 7,810 | 457,400 |
| 2025/02/03 | 7,470 | 7,730 | 7,430 | 7,460 | 383,200 |
| 2025/01/31 | 7,470 | 7,650 | 7,430 | 7,610 | 222,800 |
| 2025/01/30 | 7,490 | 7,520 | 7,370 | 7,410 | 200,200 |
| 2025/01/29 | 7,550 | 7,620 | 7,350 | 7,570 | 473,100 |
| 2025/01/28 | 7,210 | 7,540 | 7,070 | 7,250 | 884,900 |
| 2025/01/27 | 7,980 | 7,980 | 7,350 | 7,430 | 702,000 |
| 2025/01/24 | 7,890 | 8,070 | 7,800 | 7,980 | 267,800 |
| 2025/01/23 | 8,240 | 8,260 | 7,770 | 7,930 | 607,800 |
| 2025/01/22 | 7,550 | 8,210 | 7,480 | 8,100 | 874,900 |
| 2025/01/21 | 7,650 | 7,700 | 7,430 | 7,470 | 593,600 |
| 2025/01/20 | 7,130 | 7,210 | 7,080 | 7,080 | 136,200 |
| 2025/01/17 | 7,070 | 7,210 | 6,980 | 7,150 | 192,400 |
| 2025/01/16 | 7,270 | 7,320 | 7,090 | 7,140 | 293,000 |
| 2025/01/15 | 7,150 | 7,200 | 6,980 | 7,040 | 277,500 |
| 2025/01/14 | 7,380 | 7,400 | 7,130 | 7,190 | 266,200 |
| 2025/01/10 | 7,220 | 7,560 | 7,210 | 7,470 | 258,100 |
| 2025/01/09 | 7,430 | 7,600 | 7,260 | 7,320 | 378,400 |
| 2025/01/08 | 7,420 | 7,510 | 7,310 | 7,450 | 320,500 |
| 2025/01/07 | 7,540 | 7,610 | 7,390 | 7,460 | 287,900 |
| 2025/01/06 | 7,720 | 7,740 | 7,470 | 7,470 | 330,400 |
| 2024/12/30 | 7,700 | 7,730 | 7,510 | 7,600 | 296,400 |
| 2024/12/27 | 7,700 | 7,750 | 7,640 | 7,740 | 240,600 |
| 2024/12/26 | 7,540 | 7,740 | 7,460 | 7,690 | 330,300 |
| 2024/12/25 | 7,330 | 7,550 | 7,290 | 7,540 | 226,300 |
| 2024/12/24 | 7,380 | 7,390 | 7,210 | 7,290 | 244,200 |
| 2024/12/23 | 7,460 | 7,530 | 7,300 | 7,350 | 229,400 |
| 2024/12/20 | 7,450 | 7,530 | 7,320 | 7,350 | 251,800 |
| 2024/12/19 | 7,300 | 7,520 | 7,230 | 7,460 | 332,200 |
| 2024/12/18 | 7,450 | 7,670 | 7,430 | 7,510 | 318,700 |
| 2024/12/17 | 7,730 | 7,790 | 7,450 | 7,450 | 321,000 |
| 2024/12/16 | 7,740 | 7,770 | 7,540 | 7,740 | 326,300 |
| 2024/12/13 | 7,770 | 7,840 | 7,630 | 7,740 | 241,800 |
| 2024/12/12 | 8,080 | 8,110 | 7,770 | 7,770 | 396,500 |
| 2024/12/11 | 7,760 | 7,920 | 7,650 | 7,850 | 334,400 |
| 2024/12/10 | 7,800 | 7,900 | 7,560 | 7,780 | 432,200 |
| 2024/12/09 | 8,060 | 8,120 | 7,850 | 7,950 | 368,500 |
| 2024/12/06 | 8,350 | 8,390 | 8,000 | 8,060 | 467,100 |
| 2024/12/05 | 8,270 | 8,520 | 8,240 | 8,400 | 538,700 |
| 2024/12/04 | 8,110 | 8,270 | 8,090 | 8,170 | 294,000 |
| 2024/12/03 | 7,950 | 8,190 | 7,900 | 8,150 | 452,700 |
| 2024/12/02 | 7,880 | 8,100 | 7,710 | 7,900 | 582,400 |
| 2024/11/29 | 7,570 | 7,610 | 7,370 | 7,530 | 300,900 |
| 2024/11/28 | 7,330 | 7,540 | 7,240 | 7,510 | 519,900 |
| 2024/11/27 | 7,200 | 7,280 | 6,920 | 7,080 | 420,200 |
| 2024/11/26 | 7,570 | 7,620 | 7,050 | 7,190 | 651,400 |
| 2024/11/25 | 7,810 | 7,810 | 7,630 | 7,680 | 427,400 |
| 2024/11/22 | 7,510 | 7,810 | 7,500 | 7,780 | 410,500 |
| 2024/11/21 | 7,430 | 7,570 | 7,310 | 7,430 | 314,300 |
| 2024/11/20 | 7,520 | 7,550 | 7,210 | 7,430 | 395,400 |
| 2024/11/19 | 7,280 | 7,570 | 7,220 | 7,530 | 312,800 |
| 2024/11/18 | 7,280 | 7,360 | 7,070 | 7,330 | 407,100 |
| 2024/11/15 | 7,330 | 7,490 | 7,190 | 7,280 | 618,100 |
| 2024/11/14 | 7,200 | 7,680 | 7,140 | 7,350 | 1,148,000 |
| 2024/11/13 | 7,080 | 7,630 | 6,750 | 7,420 | 2,370,900 |
| 2024/11/12 | 6,050 | 6,900 | 5,850 | 6,900 | 1,272,400 |
| 2024/11/11 | 5,720 | 5,990 | 5,700 | 5,900 | 484,600 |
| 2024/11/08 | 5,810 | 5,920 | 5,620 | 5,680 | 520,800 |
| 2024/11/07 | 5,590 | 5,640 | 5,440 | 5,610 | 372,000 |
| 2024/11/06 | 5,370 | 5,500 | 5,310 | 5,450 | 225,900 |
| 2024/11/05 | 5,350 | 5,430 | 5,290 | 5,360 | 175,200 |
| 2024/11/01 | 5,350 | 5,370 | 5,170 | 5,260 | 409,800 |
| 2024/10/31 | 5,340 | 5,440 | 5,310 | 5,430 | 281,700 |
| 2024/10/30 | 5,240 | 5,380 | 5,230 | 5,340 | 743,500 |
| 2024/10/29 | 5,130 | 5,150 | 5,070 | 5,150 | 159,200 |
| 2024/10/28 | 5,090 | 5,170 | 5,040 | 5,130 | 160,000 |
| 2024/10/25 | 5,100 | 5,160 | 5,040 | 5,100 | 176,800 |
| 2024/10/24 | 5,100 | 5,150 | 5,050 | 5,120 | 145,900 |
| 2024/10/23 | 5,210 | 5,230 | 5,100 | 5,130 | 173,800 |
| 2024/10/22 | 5,290 | 5,330 | 5,190 | 5,260 | 220,900 |
| 2024/10/21 | 5,370 | 5,410 | 5,290 | 5,300 | 215,900 |
| 2024/10/18 | 5,450 | 5,460 | 5,300 | 5,310 | 165,700 |
| 2024/10/17 | 5,560 | 5,570 | 5,380 | 5,460 | 180,600 |
| 2024/10/16 | 5,600 | 5,670 | 5,560 | 5,600 | 132,600 |