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
1999/12/30 136 140 135 135 194,000
1999/12/29 140 142 135 136 315,000
1999/12/28 146 149 140 142 227,000
1999/12/27 147 153 146 146 155,000
1999/12/24 142 158 142 145 253,000
1999/12/22 141 144 141 142 261,000
1999/12/21 143 145 141 141 235,000
1999/12/20 146 146 140 143 334,000
1999/12/17 154 156 135 136 380,000
1999/12/16 152 158 152 152 200,000
1999/12/15 159 160 151 151 388,000
1999/12/14 160 164 157 159 189,000
1999/12/13 168 168 160 165 244,000
1999/12/10 164 173 163 165 2,289,000
1999/12/09 170 170 162 163 306,000
1999/12/08 183 183 168 170 510,000
1999/12/07 165 189 165 181 1,184,000
1999/12/06 164 164 158 160 332,000
1999/12/03 165 169 158 165 282,000
1999/12/02 173 173 165 165 235,000
1999/12/01 170 178 163 168 662,000
1999/11/30 164 171 163 171 270,000
1999/11/29 166 172 161 166 191,000
1999/11/26 163 174 158 166 188,000
1999/11/25 161 164 158 163 269,000
1999/11/24 162 167 160 166 514,000
1999/11/22 160 165 157 157 219,000
1999/11/19 165 167 159 159 349,000
1999/11/18 161 167 160 160 476,000
1999/11/17 152 160 152 156 374,000
1999/11/16 155 158 152 152 305,000
1999/11/15 163 163 155 155 323,000
1999/11/12 161 170 160 160 772,000
1999/11/11 173 174 160 160 376,000
1999/11/10 181 188 176 179 326,000
1999/11/09 188 188 180 181 263,000
1999/11/08 185 188 183 188 275,000
1999/11/05 180 188 180 188 220,000
1999/11/04 179 189 179 183 190,000
1999/11/02 185 185 179 179 203,000
1999/11/01 185 188 183 184 227,000
1999/10/29 180 187 180 184 226,000
1999/10/28 180 182 177 177 270,000
1999/10/27 189 189 180 180 318,000
1999/10/26 190 190 185 185 332,000
1999/10/25 177 192 177 191 376,000
1999/10/22 181 184 176 176 260,000
1999/10/21 186 190 180 183 332,000
1999/10/20 185 187 180 184 438,000
1999/10/19 191 191 181 184 398,000
1999/10/18 189 195 183 186 797,000
1999/10/15 199 200 194 199 660,000
1999/10/14 210 212 193 201 1,394,000
1999/10/13 222 230 211 212 2,387,000
1999/10/12 211 233 211 232 4,923,000
1999/10/08 171 210 165 201 5,048,000
1999/10/07 175 175 166 171 485,000
1999/10/06 161 178 158 175 543,000
1999/10/05 160 161 156 157 143,000
1999/10/04 160 160 156 157 137,000
1999/10/01 155 158 153 155 306,000
1999/09/30 153 159 152 152 281,000
1999/09/29 150 153 150 153 138,000
1999/09/28 152 154 150 153 263,000
1999/09/27 151 154 150 150 219,000
1999/09/24 152 154 150 154 298,000
1999/09/22 155 158 152 155 248,000
1999/09/21 157 163 155 163 210,000
1999/09/20 158 158 154 157 170,000
1999/09/17 152 157 152 153 287,000
1999/09/16 156 159 152 158 431,000
1999/09/14 162 167 159 165 215,000
1999/09/13 162 169 162 167 239,000
1999/09/10 161 168 158 165 1,955,000
1999/09/09 158 162 158 161 155,000
1999/09/08 161 161 156 157 227,000
1999/09/07 164 165 155 161 584,000
1999/09/06 162 164 162 162 121,000
1999/09/03 161 166 161 164 97,000
1999/09/02 164 166 162 162 185,000
1999/09/01 166 170 164 168 113,000
1999/08/31 167 171 164 171 144,000
1999/08/30 166 169 165 168 48,000
1999/08/27 171 171 162 165 169,000
1999/08/26 168 172 166 166 92,000
1999/08/25 174 175 167 171 167,000
1999/08/24 171 175 170 171 118,000
1999/08/23 178 178 168 176 261,000
1999/08/20 175 178 173 174 219,000
1999/08/19 165 175 165 165 131,000
1999/08/18 164 173 162 162 152,000
1999/08/17 167 172 167 169 83,000
1999/08/16 164 176 163 172 198,000
1999/08/13 164 167 162 162 558,000
1999/08/12 165 167 163 166 95,000
1999/08/11 163 168 162 165 126,000
1999/08/10 162 164 160 164 160,000
1999/08/09 161 165 161 162 153,000
1999/08/06 163 163 161 162 263,000
1999/08/05 166 168 161 166 255,000
1999/08/04 170 170 166 169 171,000
1999/08/03 166 171 165 171 210,000
1999/08/02 170 170 166 167 103,000
1999/07/30 168 170 165 165 195,000
1999/07/29 167 172 167 167 173,000
1999/07/28 170 170 166 166 227,000
1999/07/27 168 171 168 171 113,000
1999/07/26 170 170 168 168 133,000
1999/07/23 170 172 169 172 187,000
1999/07/22 173 174 170 174 303,000
1999/07/21 176 176 171 174 193,000
1999/07/19 175 178 171 178 149,000
1999/07/16 171 173 170 170 272,000
1999/07/15 173 175 170 171 355,000
1999/07/14 171 176 170 171 215,000
1999/07/13 172 175 170 171 200,000
1999/07/12 178 178 168 177 720,000
1999/07/09 173 189 172 178 895,000
1999/07/08 178 180 172 173 410,000
1999/07/07 177 180 172 177 572,000
1999/07/06 180 185 177 177 194,000
1999/07/05 183 185 176 176 292,000
1999/07/02 187 188 183 183 305,000
1999/07/01 190 190 187 188 260,000
1999/06/30 188 190 187 189 326,000
1999/06/29 188 190 186 190 159,000
1999/06/28 190 190 186 187 156,000
1999/06/25 189 190 184 184 197,000
1999/06/24 186 190 185 189 166,000
1999/06/23 188 192 186 186 288,000
1999/06/22 190 192 185 188 357,000
1999/06/21 190 193 187 192 514,000
1999/06/18 187 189 185 185 314,000
1999/06/17 185 187 182 186 428,000
1999/06/16 186 187 183 183 164,000
1999/06/15 188 189 181 186 388,000
1999/06/14 182 188 181 187 568,000
1999/06/11 180 188 180 180 2,676,000
1999/06/10 176 185 176 185 450,000
1999/06/09 172 180 172 180 232,000
1999/06/08 179 179 175 175 107,000
1999/06/07 171 180 171 179 241,000
1999/06/04 168 174 168 171 102,000
1999/06/03 168 170 165 170 99,000
1999/06/02 170 171 166 171 93,000
1999/06/01 165 175 164 175 133,000
1999/05/31 164 170 161 170 139,000
1999/05/28 165 167 163 164 230,000
1999/05/27 170 170 166 169 325,000
1999/05/26 168 172 165 166 166,000
1999/05/25 166 169 166 166 108,000
1999/05/24 166 170 166 168 91,000
1999/05/21 169 173 168 168 148,000
1999/05/20 176 176 165 168 236,000
1999/05/19 174 176 171 171 165,000
1999/05/18 176 184 175 184 226,000
1999/05/17 180 182 177 177 262,000
1999/05/14 183 187 182 184 779,000
1999/05/13 184 187 181 181 242,000
1999/05/12 185 190 185 189 289,000
1999/05/11 187 187 181 181 253,000
1999/05/10 183 187 181 187 344,000
1999/05/07 178 183 177 177 375,000
1999/05/06 177 183 177 183 261,000
1999/04/30 180 180 176 178 206,000
1999/04/28 183 183 177 180 369,000
1999/04/27 183 183 180 181 169,000
1999/04/26 183 184 178 179 231,000
1999/04/23 181 185 178 185 265,000
1999/04/22 180 180 177 180 155,000
1999/04/21 180 181 177 179 184,000
1999/04/20 177 181 177 179 253,000
1999/04/19 179 183 177 177 239,000
1999/04/16 177 183 177 181 189,000
1999/04/15 177 183 176 177 205,000
1999/04/14 181 183 174 175 280,000
1999/04/13 182 185 181 181 204,000
1999/04/12 182 185 176 176 380,000
1999/04/09 191 191 178 182 1,541,000
1999/04/08 171 180 169 176 469,000
1999/04/07 167 172 166 166 248,000
1999/04/06 170 173 165 165 359,000
1999/04/05 170 175 167 167 351,000
1999/04/02 170 173 168 170 142,000
1999/04/01 167 175 165 175 220,000
1999/03/31 171 175 165 170 312,000
1999/03/30 173 177 166 170 177,000
1999/03/29 174 177 171 173 177,000
1999/03/26 175 178 166 166 339,000
1999/03/25 164 178 163 163 441,000
1999/03/24 166 177 165 165 334,000
1999/03/23 180 180 165 165 468,000
1999/03/19 168 180 167 180 474,000
1999/03/18 179 180 156 158 520,000
1999/03/17 180 184 176 183 399,000
1999/03/16 176 182 173 182 236,000
1999/03/15 174 181 171 176 235,000
1999/03/12 176 180 174 179 1,325,000
1999/03/11 178 184 171 171 491,000
1999/03/10 175 179 167 178 241,000
1999/03/09 168 179 165 179 221,000
1999/03/08 178 184 168 168 499,000
1999/03/05 155 175 154 174 506,000
1999/03/04 157 160 151 154 227,000
1999/03/03 161 161 157 160 260,000
1999/03/02 164 168 161 161 256,000
1999/03/01 162 166 162 164 177,000
1999/02/26 163 165 162 165 172,000
1999/02/25 164 167 162 167 161,000
1999/02/24 167 170 162 162 135,000
1999/02/23 165 172 163 172 207,000
1999/02/22 170 170 163 167 145,000
1999/02/19 165 168 163 165 207,000
1999/02/18 167 168 165 166 131,000
1999/02/17 176 177 167 167 138,000
1999/02/16 171 180 169 176 163,000
1999/02/15 169 175 168 169 156,000
1999/02/12 167 177 167 170 338,000
1999/02/10 172 176 170 171 251,000
1999/02/09 179 179 175 177 103,000
1999/02/08 180 180 177 179 124,000
1999/02/05 185 185 176 179 271,000
1999/02/04 185 187 176 186 176,000
1999/02/03 178 187 178 184 65,000
1999/02/02 189 189 181 183 125,000
1999/02/01 182 189 182 188 91,000
1999/01/29 185 189 185 187 135,000
1999/01/28 186 189 182 185 178,000
1999/01/27 185 190 181 186 190,000
1999/01/26 180 189 178 186 312,000
1999/01/25 182 186 182 183 191,000
1999/01/22 186 187 183 183 498,000
1999/01/21 187 191 182 187 1,235,000
1999/01/20 170 183 169 181 996,000
1999/01/19 168 169 163 167 142,000
1999/01/18 165 172 163 163 252,000
1999/01/14 158 170 158 170 235,000
1999/01/13 158 163 158 163 179,000
1999/01/12 160 166 158 158 263,000
1999/01/11 161 166 161 162 155,000
1999/01/08 165 166 161 163 351,000
1999/01/07 175 181 165 165 138,000
1999/01/06 168 170 162 170 144,000
1999/01/05 165 166 157 165 305,000
1999/01/04 175 175 165 165 181,000

このページの先頭へ