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
1990/12/28 707 711 705 706 152,000
1990/12/27 718 719 707 707 321,000
1990/12/26 710 711 691 701 296,000
1990/12/25 681 700 681 681 184,000
1990/12/21 690 700 690 690 257,000
1990/12/20 727 727 700 710 366,000
1990/12/19 730 732 711 719 725,000
1990/12/18 703 715 702 714 265,000
1990/12/17 700 718 700 702 103,000
1990/12/14 718 730 715 720 1,642,000
1990/12/13 716 738 716 738 618,000
1990/12/12 724 734 701 710 675,000
1990/12/11 688 720 680 720 1,036,000
1990/12/10 675 690 655 690 233,000
1990/12/07 640 674 640 674 351,000
1990/12/06 622 634 616 624 237,000
1990/12/05 620 630 598 612 223,000
1990/12/04 638 638 610 610 186,000
1990/12/03 638 645 628 628 156,000
1990/11/30 610 630 598 598 327,000
1990/11/29 633 645 620 640 196,000
1990/11/28 694 694 651 651 170,000
1990/11/27 688 690 675 675 125,000
1990/11/26 698 698 685 695 146,000
1990/11/22 664 678 655 678 302,000
1990/11/21 660 680 660 680 105,000
1990/11/20 700 700 680 695 64,000
1990/11/19 671 695 661 695 141,000
1990/11/16 666 685 655 679 197,000
1990/11/15 700 720 690 696 348,000
1990/11/14 690 700 680 700 272,000
1990/11/13 692 700 684 700 213,000
1990/11/09 650 674 640 673 264,000
1990/11/08 651 671 650 671 141,000
1990/11/07 680 690 661 671 163,000
1990/11/06 720 720 680 683 191,000
1990/11/05 719 723 702 702 87,000
1990/11/02 682 700 670 699 233,000
1990/11/01 730 731 690 690 595,000
1990/10/31 730 739 711 720 590,000
1990/10/30 710 721 700 700 240,000
1990/10/29 701 710 692 698 346,000
1990/10/26 710 712 690 700 237,000
1990/10/25 700 719 700 717 279,000
1990/10/24 695 705 681 700 351,000
1990/10/23 710 710 696 708 288,000
1990/10/22 703 708 695 701 206,000
1990/10/19 685 708 685 693 414,000
1990/10/18 680 690 670 680 232,000
1990/10/17 695 695 667 670 194,000
1990/10/16 670 680 660 680 388,000
1990/10/15 640 650 620 650 198,000
1990/10/12 609 629 609 620 109,000
1990/10/11 630 650 620 650 145,000
1990/10/09 689 689 646 660 202,000
1990/10/08 657 680 645 660 270,000
1990/10/05 641 660 625 654 340,000
1990/10/04 625 650 622 650 209,000
1990/10/03 619 670 609 655 654,000
1990/10/02 621 621 621 621 389,000
1990/10/01 522 541 480 521 774,000
1990/09/28 580 599 513 514 492,000
1990/09/27 598 616 570 610 247,000
1990/09/26 675 675 616 618 212,000
1990/09/25 667 680 667 677 149,000
1990/09/21 670 700 670 690 302,000
1990/09/20 700 709 670 700 245,000
1990/09/19 690 710 680 680 125,000
1990/09/18 670 700 670 700 207,000
1990/09/17 724 724 698 722 149,000
1990/09/14 712 736 712 734 877,000
1990/09/13 735 742 720 732 412,000
1990/09/12 695 735 666 735 453,000
1990/09/11 730 730 680 695 212,000
1990/09/10 679 720 670 720 215,000
1990/09/07 660 671 641 659 371,000
1990/09/06 660 660 650 650 277,000
1990/09/05 691 691 650 650 286,000
1990/09/04 690 700 681 681 140,000
1990/09/03 730 741 686 686 183,000
1990/08/31 716 739 715 720 230,000
1990/08/30 670 708 661 708 268,000
1990/08/29 685 699 660 660 288,000
1990/08/28 701 701 680 681 360,000
1990/08/27 660 685 645 681 193,000
1990/08/24 641 671 640 655 270,000
1990/08/23 670 680 645 651 437,000
1990/08/22 722 722 675 696 482,000
1990/08/21 763 775 746 773 181,000
1990/08/20 754 775 740 753 140,000
1990/08/17 765 781 748 755 167,000
1990/08/16 796 800 784 785 128,000
1990/08/15 808 835 800 825 267,000
1990/08/14 769 788 735 788 115,000
1990/08/13 750 760 725 760 229,000
1990/08/10 783 800 750 760 264,000
1990/08/09 830 830 762 773 234,000
1990/08/08 797 820 770 820 231,000
1990/08/07 772 794 760 769 332,000
1990/08/06 855 855 795 802 234,000
1990/08/03 848 878 848 858 170,000
1990/08/02 900 905 875 877 263,000
1990/08/01 930 939 885 885 188,000
1990/07/31 900 939 900 939 150,000
1990/07/30 902 902 890 897 91,000
1990/07/27 919 919 880 890 153,000
1990/07/26 940 940 905 919 205,000
1990/07/25 940 940 920 930 228,000
1990/07/24 948 948 931 940 103,000
1990/07/23 934 960 934 950 170,000
1990/07/20 984 990 954 954 170,000
1990/07/19 974 1,000 974 984 342,000
1990/07/18 985 985 960 984 271,000
1990/07/17 990 990 975 985 180,000
1990/07/16 959 985 959 980 214,000
1990/07/13 961 970 949 955 357,000
1990/07/12 960 960 936 955 184,000
1990/07/11 965 965 950 950 199,000
1990/07/10 970 970 960 961 183,000
1990/07/09 954 970 952 970 297,000
1990/07/06 970 970 949 950 152,000
1990/07/05 960 965 955 955 418,000
1990/07/04 950 960 950 955 104,000
1990/07/03 954 960 940 960 160,000
1990/07/02 932 954 932 954 114,000
1990/06/29 960 960 931 931 322,000
1990/06/28 960 960 946 960 243,000
1990/06/27 950 960 941 960 280,000
1990/06/26 948 950 940 941 153,000
1990/06/25 950 960 941 950 226,000
1990/06/22 961 968 952 968 112,000
1990/06/21 970 980 968 968 110,000
1990/06/20 980 980 966 968 103,000
1990/06/19 989 990 975 980 146,000
1990/06/18 1,000 1,010 981 989 271,000
1990/06/15 1,000 1,010 990 1,000 145,000
1990/06/14 999 1,010 989 1,000 421,000
1990/06/13 991 997 980 989 474,000
1990/06/12 992 1,010 981 981 482,000
1990/06/11 1,000 1,010 994 997 339,000
1990/06/08 1,050 1,050 1,010 1,010 659,000
1990/06/07 1,030 1,040 1,020 1,040 451,000
1990/06/06 1,020 1,030 1,010 1,030 381,000
1990/06/05 1,030 1,030 1,000 1,000 429,000
1990/06/04 1,030 1,030 1,010 1,010 335,000
1990/06/01 1,040 1,040 1,010 1,010 375,000
1990/05/31 1,040 1,050 1,020 1,030 853,000
1990/05/30 1,000 1,050 991 1,050 1,329,000
1990/05/29 1,030 1,030 1,010 1,010 1,114,000
1990/05/28 982 1,010 982 1,010 346,000
1990/05/25 990 992 975 990 243,000
1990/05/24 971 990 971 990 233,000
1990/05/23 977 984 960 970 478,000
1990/05/22 973 988 970 975 273,000
1990/05/21 985 993 975 993 406,000
1990/05/18 986 1,010 985 985 791,000
1990/05/17 990 1,010 981 990 1,028,000
1990/05/16 953 994 953 990 1,592,000
1990/05/15 955 965 945 950 926,000
1990/05/14 945 960 942 960 852,000
1990/05/11 945 945 930 935 306,000
1990/05/10 946 955 945 945 314,000
1990/05/09 955 962 950 955 491,000
1990/05/08 970 971 950 950 1,006,000
1990/05/07 929 965 925 963 1,978,000
1990/05/02 893 915 893 909 1,067,000
1990/05/01 896 896 875 885 134,000
1990/04/27 880 887 875 886 234,000
1990/04/26 897 899 881 881 355,000
1990/04/25 860 897 860 897 960,000
1990/04/24 845 855 837 850 337,000
1990/04/23 845 854 841 845 247,000
1990/04/20 847 855 837 840 337,000
1990/04/19 825 850 820 837 315,000
1990/04/18 797 810 797 805 276,000
1990/04/17 792 825 792 805 379,000
1990/04/16 800 810 795 800 178,000
1990/04/13 838 850 816 830 184,000
1990/04/12 850 868 810 868 191,000
1990/04/11 850 860 825 830 194,000
1990/04/10 845 870 830 830 214,000
1990/04/09 853 888 846 875 756,000
1990/04/06 835 838 818 833 334,000
1990/04/05 830 830 792 798 371,000
1990/04/04 845 849 833 835 362,000
1990/04/03 848 850 842 845 340,000
1990/04/02 877 877 847 847 218,000
1990/03/30 890 930 890 929 288,000
1990/03/29 900 930 899 930 161,000
1990/03/28 912 925 902 902 377,000
1990/03/27 929 929 916 922 493,000
1990/03/26 921 930 910 917 370,000
1990/03/23 944 945 910 910 260,000
1990/03/22 900 935 900 935 241,000
1990/03/20 975 991 940 950 374,000
1990/03/19 990 996 960 970 246,000
1990/03/16 980 990 971 980 160,000
1990/03/15 961 990 961 990 220,000
1990/03/14 950 980 950 960 214,000
1990/03/13 969 979 960 960 509,000
1990/03/12 1,020 1,030 985 989 626,000
1990/03/09 1,040 1,060 1,020 1,020 688,000
1990/03/08 1,040 1,060 1,030 1,040 611,000
1990/03/07 1,060 1,070 1,010 1,030 555,000
1990/03/06 1,070 1,080 1,070 1,070 183,000
1990/03/05 1,070 1,080 1,060 1,070 186,000
1990/03/02 1,070 1,090 1,060 1,070 312,000
1990/03/01 1,120 1,130 1,060 1,060 396,000
1990/02/28 1,110 1,130 1,100 1,120 423,000
1990/02/27 1,110 1,120 1,060 1,110 286,000
1990/02/26 1,130 1,130 1,050 1,080 259,000
1990/02/23 1,190 1,190 1,150 1,180 339,000
1990/02/22 1,160 1,200 1,130 1,190 326,000
1990/02/21 1,190 1,190 1,140 1,140 315,000
1990/02/20 1,190 1,200 1,170 1,200 148,000
1990/02/19 1,220 1,220 1,170 1,170 214,000
1990/02/16 1,210 1,210 1,190 1,190 450,000
1990/02/15 1,230 1,240 1,190 1,200 704,000
1990/02/14 1,200 1,200 1,180 1,190 237,000
1990/02/13 1,200 1,200 1,190 1,200 198,000
1990/02/09 1,210 1,220 1,190 1,190 739,000
1990/02/08 1,210 1,230 1,200 1,210 170,000
1990/02/07 1,220 1,220 1,200 1,200 182,000
1990/02/06 1,210 1,240 1,200 1,230 539,000
1990/02/05 1,180 1,200 1,180 1,190 183,000
1990/02/02 1,200 1,220 1,180 1,180 309,000
1990/02/01 1,200 1,220 1,190 1,190 205,000
1990/01/31 1,180 1,220 1,170 1,180 412,000
1990/01/30 1,190 1,220 1,180 1,200 207,000
1990/01/29 1,180 1,180 1,160 1,170 257,000
1990/01/26 1,170 1,190 1,150 1,150 1,186,000
1990/01/25 1,200 1,200 1,160 1,170 809,000
1990/01/24 1,200 1,200 1,170 1,180 500,000
1990/01/23 1,180 1,200 1,170 1,200 547,000
1990/01/22 1,150 1,200 1,150 1,200 310,000
1990/01/19 1,150 1,160 1,130 1,150 323,000
1990/01/18 1,200 1,210 1,160 1,160 236,000
1990/01/17 1,270 1,270 1,200 1,200 499,000
1990/01/16 1,240 1,240 1,220 1,240 151,000
1990/01/12 1,250 1,260 1,240 1,240 317,000
1990/01/11 1,240 1,270 1,220 1,270 211,000
1990/01/10 1,270 1,270 1,230 1,240 192,000
1990/01/09 1,260 1,270 1,260 1,270 181,000
1990/01/08 1,280 1,280 1,260 1,260 215,000
1990/01/05 1,280 1,280 1,250 1,260 340,000
1990/01/04 1,270 1,280 1,250 1,280 127,000

このページの先頭へ