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
1986/12/27 430 430 425 430 298,000
1986/12/26 438 440 431 435 330,000
1986/12/25 441 442 430 438 172,000
1986/12/24 442 444 438 440 209,000
1986/12/23 437 442 435 442 257,000
1986/12/22 436 441 432 440 193,000
1986/12/19 439 442 439 440 388,000
1986/12/18 434 445 431 444 439,000
1986/12/17 434 437 429 429 191,000
1986/12/16 425 439 425 439 200,000
1986/12/15 434 439 417 420 1,371,000
1986/12/12 442 449 438 439 1,621,000
1986/12/11 449 454 445 445 381,000
1986/12/10 450 454 442 445 716,000
1986/12/09 450 455 448 448 481,000
1986/12/08 460 462 450 454 1,063,000
1986/12/06 460 460 454 460 1,566,000
1986/12/05 447 465 437 458 10,242,000
1986/12/04 450 450 447 447 297,000
1986/12/03 447 453 446 450 172,000
1986/12/02 455 457 446 447 100,000
1986/12/01 448 458 446 455 634,000
1986/11/29 440 450 440 449 334,000
1986/11/28 440 444 435 435 205,000
1986/11/27 429 430 426 430 345,000
1986/11/26 436 436 427 427 158,000
1986/11/25 444 444 435 436 103,000
1986/11/22 440 442 439 440 165,000
1986/11/21 430 440 426 440 363,000
1986/11/20 429 429 426 426 24,000
1986/11/19 426 431 426 426 71,000
1986/11/18 434 435 425 426 188,000
1986/11/17 441 441 431 431 134,000
1986/11/14 430 443 429 436 661,000
1986/11/13 431 431 425 425 119,000
1986/11/12 416 430 416 426 220,000
1986/11/11 415 420 415 420 122,000
1986/11/10 415 420 413 419 120,000
1986/11/07 412 420 412 414 123,000
1986/11/06 424 424 411 411 112,000
1986/11/05 411 419 411 419 26,000
1986/11/04 410 420 410 410 61,000
1986/11/01 410 410 410 410 25,000
1986/10/31 412 420 409 420 195,000
1986/10/30 408 408 405 407 88,000
1986/10/29 401 408 401 401 447,000
1986/10/28 401 401 395 396 195,000
1986/10/27 405 405 401 401 82,000
1986/10/25 401 412 401 405 149,000
1986/10/24 401 419 401 419 361,000
1986/10/23 383 410 383 400 310,000
1986/10/22 391 400 383 383 329,000
1986/10/21 400 401 380 389 209,000
1986/10/20 403 410 401 401 91,000
1986/10/17 405 410 402 403 368,000
1986/10/16 422 422 400 400 365,000
1986/10/15 425 425 421 421 105,000
1986/10/14 430 430 425 425 77,000
1986/10/13 435 437 425 430 311,000
1986/10/09 435 435 427 430 559,000
1986/10/08 434 450 434 444 213,000
1986/10/07 436 440 430 440 172,000
1986/10/06 455 460 440 444 56,000
1986/10/04 430 455 430 455 259,000
1986/10/03 420 428 411 427 518,000
1986/10/02 444 444 430 435 231,000
1986/10/01 470 474 453 454 248,000
1986/09/30 473 478 450 475 384,000
1986/09/29 500 508 485 488 741,000
1986/09/27 480 495 473 495 498,000
1986/09/26 447 485 447 480 1,016,000
1986/09/25 447 455 441 444 692,000
1986/09/24 445 451 445 445 500,000
1986/09/22 447 449 441 445 289,000
1986/09/19 430 445 430 445 316,000
1986/09/18 430 438 425 425 442,000
1986/09/17 420 434 420 430 692,000
1986/09/16 455 455 425 425 232,000
1986/09/12 459 468 459 459 245,000
1986/09/11 475 480 471 474 439,000
1986/09/10 481 484 479 484 176,000
1986/09/09 479 487 478 484 371,000
1986/09/08 480 495 477 484 857,000
1986/09/06 480 480 475 475 586,000
1986/09/05 458 485 458 480 790,000
1986/09/04 468 470 455 466 456,000
1986/09/03 471 471 465 465 258,000
1986/09/02 476 478 472 478 510,000
1986/09/01 478 478 472 475 197,000
1986/08/30 471 478 471 472 166,000
1986/08/29 470 477 468 471 153,000
1986/08/28 475 478 470 478 146,000
1986/08/27 480 480 475 480 126,000
1986/08/26 480 484 475 478 306,000
1986/08/25 478 488 470 475 628,000
1986/08/23 480 480 467 468 243,000
1986/08/22 495 496 480 490 381,000
1986/08/21 525 525 495 505 888,000
1986/08/20 514 530 509 525 3,383,000
1986/08/19 495 514 492 514 2,434,000
1986/08/18 490 495 480 490 571,000
1986/08/15 499 500 494 494 282,000
1986/08/14 495 507 491 493 635,000
1986/08/13 496 498 487 490 390,000
1986/08/12 499 499 485 493 376,000
1986/08/11 492 492 475 485 296,000
1986/08/08 515 515 490 493 1,714,000
1986/08/07 499 514 495 510 3,173,000
1986/08/06 472 487 472 484 665,000
1986/08/05 453 470 453 467 240,000
1986/08/04 440 450 439 443 239,000
1986/08/02 439 440 438 440 75,000
1986/08/01 446 446 431 434 201,000
1986/07/31 448 455 445 447 285,000
1986/07/30 450 454 445 446 159,000
1986/07/29 451 454 447 454 216,000
1986/07/28 450 452 448 452 470,000
1986/07/26 447 450 445 447 191,000
1986/07/25 450 457 446 447 512,000
1986/07/24 465 469 459 459 620,000
1986/07/23 470 470 462 462 176,000
1986/07/22 460 460 445 460 604,000
1986/07/21 473 473 460 462 269,000
1986/07/19 473 479 465 465 695,000
1986/07/18 479 490 473 478 2,312,000
1986/07/17 483 483 475 476 307,000
1986/07/16 489 492 485 487 315,000
1986/07/15 491 497 490 491 283,000
1986/07/14 488 495 488 491 439,000
1986/07/11 491 494 485 488 1,015,000
1986/07/10 488 500 488 495 666,000
1986/07/09 497 504 485 486 494,000
1986/07/08 494 507 491 496 1,045,000
1986/07/07 510 520 500 504 1,802,000
1986/07/05 504 511 502 510 1,810,000
1986/07/04 509 512 491 495 3,119,000
1986/07/03 497 515 495 508 11,249,000
1986/07/02 470 485 470 481 5,542,000
1986/07/01 469 470 463 467 1,589,000
1986/06/30 463 467 457 462 816,000
1986/06/28 450 460 450 458 616,000
1986/06/27 450 453 445 445 1,035,000
1986/06/26 452 452 445 445 812,000
1986/06/25 445 452 442 448 583,000
1986/06/24 444 448 439 440 599,000
1986/06/23 440 445 437 445 201,000
1986/06/21 447 447 435 435 220,000
1986/06/20 449 454 441 442 608,000
1986/06/19 442 449 442 445 930,000
1986/06/18 435 441 434 434 1,000,000
1986/06/17 436 440 433 433 254,000
1986/06/16 441 444 436 436 269,000
1986/06/13 444 449 440 441 436,000
1986/06/12 445 449 441 449 200,000
1986/06/11 440 444 435 435 401,000
1986/06/10 445 448 438 443 899,000
1986/06/09 448 450 448 448 216,000
1986/06/07 441 448 441 447 490,000
1986/06/06 464 464 451 451 714,000
1986/06/05 455 464 455 464 1,063,000
1986/06/04 458 460 450 459 551,000
1986/06/03 447 464 447 462 1,379,000
1986/06/02 455 455 442 452 448,000
1986/05/31 452 456 450 456 263,000
1986/05/30 464 464 452 462 1,143,000
1986/05/29 459 474 450 470 6,721,000
1986/05/28 440 465 436 456 7,775,000
1986/05/27 440 445 432 438 2,045,000
1986/05/26 437 447 435 440 4,869,000
1986/05/24 440 440 428 440 2,833,000
1986/05/23 420 436 416 435 5,272,000
1986/05/22 400 417 397 416 1,482,000
1986/05/21 383 400 383 400 571,000
1986/05/20 384 384 381 384 118,000
1986/05/19 385 385 381 382 128,000
1986/05/17 381 385 381 385 142,000
1986/05/16 385 385 380 380 412,000
1986/05/15 385 385 381 383 358,000
1986/05/14 385 385 383 385 369,000
1986/05/13 385 385 383 385 343,000
1986/05/12 391 391 383 385 927,000
1986/05/09 393 398 386 386 850,000
1986/05/08 399 399 397 397 246,000
1986/05/07 405 408 398 399 253,000
1986/05/06 392 410 392 407 281,000
1986/05/02 400 400 393 396 162,000
1986/05/01 395 400 395 400 121,000
1986/04/30 396 400 391 396 157,000
1986/04/28 401 401 396 396 69,000
1986/04/26 400 405 400 400 126,000
1986/04/25 399 410 398 408 155,000
1986/04/24 398 405 395 405 264,000
1986/04/23 398 399 395 398 265,000
1986/04/22 408 410 398 398 508,000
1986/04/21 407 410 405 406 81,000
1986/04/19 400 407 400 402 167,000
1986/04/18 404 409 399 402 300,000
1986/04/17 410 410 398 399 212,000
1986/04/16 395 408 395 405 298,000
1986/04/15 405 408 396 396 281,000
1986/04/14 408 415 401 404 436,000
1986/04/11 398 404 394 400 496,000
1986/04/10 407 407 391 395 816,000
1986/04/09 401 417 401 408 1,051,000
1986/04/08 398 405 395 400 1,579,000
1986/04/07 400 403 395 395 132,000
1986/04/05 391 395 390 391 52,000
1986/04/04 390 400 385 391 359,000
1986/04/03 406 406 373 373 375,000
1986/04/02 413 415 405 411 159,000
1986/04/01 418 420 411 415 483,000
1986/03/31 425 430 415 430 773,000
1986/03/29 418 424 415 424 417,000
1986/03/28 400 420 400 420 785,000
1986/03/27 400 400 375 375 963,000
1986/03/26 390 400 389 396 532,000
1986/03/25 390 393 386 390 545,000
1986/03/24 415 415 390 391 473,000
1986/03/22 427 428 410 410 236,000
1986/03/20 424 426 419 426 555,000
1986/03/19 439 445 411 419 1,685,000
1986/03/18 440 446 431 436 8,099,000
1986/03/17 416 428 411 428 2,063,000
1986/03/15 413 415 405 411 1,699,000
1986/03/14 410 415 401 407 879,000
1986/03/13 405 414 400 412 936,000
1986/03/12 396 405 396 405 440,000
1986/03/11 411 411 400 401 248,000
1986/03/10 405 410 405 407 604,000
1986/03/07 398 416 398 410 1,719,000
1986/03/06 404 408 395 408 199,000
1986/03/05 405 409 400 405 359,000
1986/03/04 402 410 397 410 684,000
1986/03/03 395 405 393 405 349,000
1986/03/01 391 395 390 390 172,000
1986/02/28 400 404 388 388 307,000
1986/02/27 407 410 398 400 325,000
1986/02/26 391 412 388 405 1,052,000
1986/02/25 386 391 382 386 340,000
1986/02/24 387 387 382 386 284,000
1986/02/22 384 385 380 382 291,000
1986/02/21 388 388 380 385 376,000
1986/02/20 393 395 378 388 590,000
1986/02/19 396 399 392 395 327,000
1986/02/18 402 402 394 395 497,000
1986/02/17 400 403 396 399 271,000
1986/02/15 401 405 394 405 424,000
1986/02/14 399 411 395 405 1,191,000
1986/02/13 398 404 394 395 476,000
1986/02/12 401 405 395 398 736,000
1986/02/10 411 411 401 401 713,000
1986/02/07 411 415 404 411 1,348,000
1986/02/06 405 412 402 412 1,350,000
1986/02/05 398 410 395 400 1,447,000
1986/02/04 415 418 398 398 2,730,000
1986/02/03 419 430 415 420 5,396,000
1986/02/01 415 422 409 417 6,589,000
1986/01/31 417 426 411 415 9,873,000
1986/01/30 405 415 403 412 5,365,000
1986/01/29 385 394 380 390 651,000
1986/01/28 386 390 380 380 761,000
1986/01/27 393 396 381 381 909,000
1986/01/25 393 395 388 388 599,000
1986/01/24 404 408 393 398 5,014,000
1986/01/23 385 405 385 404 8,428,000
1986/01/22 370 387 369 385 1,015,000
1986/01/21 373 373 366 370 227,000
1986/01/20 373 373 366 368 90,000
1986/01/18 371 376 366 372 144,000
1986/01/17 372 380 372 373 288,000
1986/01/16 382 384 371 376 433,000
1986/01/14 377 384 375 384 888,000
1986/01/13 380 382 371 382 446,000
1986/01/10 383 391 377 383 1,294,000
1986/01/09 363 382 363 378 703,000
1986/01/08 361 374 360 373 988,000
1986/01/07 369 369 363 363 107,000
1986/01/06 366 370 361 365 234,000
1986/01/04 384 384 371 371 221,000

このページの先頭へ