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
2002/12/30 53 57 52 55 186,000
2002/12/27 55 55 53 54 196,000
2002/12/26 51 56 50 56 298,000
2002/12/25 51 52 51 51 282,000
2002/12/24 49 52 49 51 368,000
2002/12/20 55 55 51 51 331,000
2002/12/19 50 55 49 55 334,000
2002/12/18 53 54 51 51 147,000
2002/12/17 54 57 53 53 247,000
2002/12/16 54 54 51 52 173,000
2002/12/13 56 57 55 55 444,000
2002/12/12 58 60 57 57 156,000
2002/12/11 62 62 59 59 201,000
2002/12/10 56 62 56 62 213,000
2002/12/09 58 61 57 58 206,000
2002/12/06 63 63 60 60 224,000
2002/12/05 63 64 61 64 356,000
2002/12/04 66 66 65 65 354,000
2002/12/03 65 70 65 68 540,000
2002/12/02 66 68 64 66 250,000
2002/11/29 60 72 60 66 1,040,000
2002/11/28 56 62 55 60 601,000
2002/11/27 53 55 52 53 141,000
2002/11/26 55 56 53 55 225,000
2002/11/25 51 55 49 54 474,000
2002/11/22 51 52 49 51 508,000
2002/11/21 48 49 47 49 404,000
2002/11/20 44 49 43 47 489,000
2002/11/19 43 44 41 42 631,000
2002/11/18 48 50 41 42 1,338,000
2002/11/15 51 53 51 53 371,000
2002/11/14 52 53 50 51 447,000
2002/11/13 57 59 55 55 263,000
2002/11/12 59 59 57 59 174,000
2002/11/11 63 63 60 60 173,000
2002/11/08 65 66 63 63 148,000
2002/11/07 66 68 65 68 198,000
2002/11/06 68 69 65 66 247,000
2002/11/05 66 67 65 67 577,000
2002/11/01 61 64 61 62 397,000
2002/10/31 65 65 63 63 156,000
2002/10/30 65 66 64 65 160,000
2002/10/29 65 66 65 65 107,000
2002/10/28 68 68 65 66 169,000
2002/10/25 66 68 66 67 210,000
2002/10/24 65 68 65 68 178,000
2002/10/23 67 68 65 68 149,000
2002/10/22 71 72 67 67 177,000
2002/10/21 74 74 71 71 173,000
2002/10/18 71 73 70 73 157,000
2002/10/17 70 71 68 70 215,000
2002/10/16 73 74 70 70 163,000
2002/10/15 71 71 69 71 203,000
2002/10/11 68 70 66 68 199,000
2002/10/10 67 68 62 68 325,000
2002/10/09 71 72 68 69 240,000
2002/10/08 67 70 67 70 371,000
2002/10/07 75 76 70 70 370,000
2002/10/04 78 79 75 78 215,000
2002/10/03 82 82 78 79 355,000
2002/10/02 87 88 83 83 354,000
2002/10/01 89 89 87 89 147,000
2002/09/30 91 93 90 90 70,000
2002/09/27 91 93 90 93 133,000
2002/09/26 88 90 87 90 225,000
2002/09/25 92 92 87 88 188,000
2002/09/24 91 93 90 93 140,000
2002/09/20 92 94 91 93 149,000
2002/09/19 92 94 92 94 130,000
2002/09/18 92 92 89 92 138,000
2002/09/17 95 95 91 93 166,000
2002/09/13 90 91 88 91 333,000
2002/09/12 91 93 90 90 126,000
2002/09/11 92 94 91 94 116,000
2002/09/10 88 92 88 91 138,000
2002/09/09 90 90 88 88 108,000
2002/09/06 88 88 85 87 242,000
2002/09/05 90 92 89 89 253,000
2002/09/04 88 90 88 90 335,000
2002/09/03 96 96 91 93 295,000
2002/09/02 98 99 96 97 156,000
2002/08/30 98 100 98 100 104,000
2002/08/29 101 102 98 98 146,000
2002/08/28 102 103 100 103 230,000
2002/08/27 104 104 100 100 140,000
2002/08/26 102 104 102 104 396,000
2002/08/23 99 102 99 100 166,000
2002/08/22 97 100 97 100 204,000
2002/08/21 98 99 97 98 101,000
2002/08/20 101 101 98 100 197,000
2002/08/19 102 102 99 99 121,000
2002/08/16 102 102 100 101 90,000
2002/08/15 100 102 99 101 133,000
2002/08/14 100 101 99 100 108,000
2002/08/13 100 103 100 102 71,000
2002/08/12 104 104 101 101 95,000
2002/08/09 104 104 102 104 148,000
2002/08/08 103 104 100 100 126,000
2002/08/07 104 104 101 102 115,000
2002/08/06 103 104 98 101 324,000
2002/08/05 107 107 103 104 422,000
2002/08/02 107 109 104 108 1,117,000
2002/08/01 105 110 100 105 1,806,000
2002/07/31 100 100 99 99 48,000
2002/07/30 102 102 99 99 110,000
2002/07/29 97 105 97 105 370,000
2002/07/26 98 100 96 96 286,000
2002/07/25 99 100 98 98 102,000
2002/07/24 97 98 96 97 153,000
2002/07/23 99 100 96 100 356,000
2002/07/22 100 101 98 100 182,000
2002/07/19 101 102 101 102 60,000
2002/07/18 101 102 100 101 96,000
2002/07/17 101 101 99 100 171,000
2002/07/16 102 103 101 101 139,000
2002/07/15 103 105 103 103 69,000
2002/07/12 104 105 103 104 73,000
2002/07/11 106 108 104 104 153,000
2002/07/10 109 109 106 106 90,000
2002/07/09 107 109 106 109 133,000
2002/07/08 109 110 107 109 148,000
2002/07/05 106 109 106 108 69,000
2002/07/04 110 111 107 107 122,000
2002/07/03 104 107 104 107 114,000
2002/07/02 103 104 102 104 86,000
2002/07/01 103 104 103 104 61,000
2002/06/28 103 104 102 102 155,000
2002/06/27 104 105 102 102 287,000
2002/06/26 105 105 101 102 158,000
2002/06/25 105 106 103 104 198,000
2002/06/24 103 105 101 105 289,000
2002/06/21 105 106 103 105 108,000
2002/06/20 104 107 103 106 170,000
2002/06/19 111 111 106 106 253,000
2002/06/18 109 110 108 109 190,000
2002/06/17 110 111 106 106 294,000
2002/06/14 117 117 112 113 522,000
2002/06/13 118 118 113 115 246,000
2002/06/12 121 122 118 119 159,000
2002/06/11 120 122 120 122 119,000
2002/06/10 123 124 121 121 189,000
2002/06/07 123 124 122 124 345,000
2002/06/06 129 129 123 124 626,000
2002/06/05 123 127 122 125 599,000
2002/06/04 123 124 121 121 349,000
2002/06/03 123 123 121 121 128,000
2002/05/31 124 124 121 121 259,000
2002/05/30 120 123 118 123 301,000
2002/05/29 123 123 121 121 232,000
2002/05/28 125 125 122 123 333,000
2002/05/27 125 125 122 123 295,000
2002/05/24 123 124 120 122 413,000
2002/05/23 121 123 120 121 386,000
2002/05/22 119 120 117 119 589,000
2002/05/21 117 122 114 121 810,000
2002/05/20 114 117 114 115 439,000
2002/05/17 114 115 113 113 193,000
2002/05/16 111 113 110 113 155,000
2002/05/15 113 113 111 111 260,000
2002/05/14 110 113 108 112 659,000
2002/05/13 111 111 110 110 91,000
2002/05/10 111 112 111 112 132,000
2002/05/09 114 115 111 111 229,000
2002/05/08 111 113 110 112 247,000
2002/05/07 113 115 111 111 95,000
2002/05/02 113 114 111 114 294,000
2002/05/01 114 115 113 113 232,000
2002/04/30 116 117 114 114 220,000
2002/04/26 116 118 116 116 259,000
2002/04/25 119 119 116 116 230,000
2002/04/24 122 123 120 120 457,000
2002/04/23 121 125 119 121 388,000
2002/04/22 118 122 117 122 408,000
2002/04/19 116 117 114 116 148,000
2002/04/18 115 117 115 116 137,000
2002/04/17 115 116 113 115 255,000
2002/04/16 112 115 112 115 121,000
2002/04/15 111 113 111 112 127,000
2002/04/12 116 117 113 115 125,000
2002/04/11 119 119 116 117 64,000
2002/04/10 116 119 116 119 128,000
2002/04/09 123 123 116 117 243,000
2002/04/08 120 121 119 120 259,000
2002/04/05 118 121 117 119 454,000
2002/04/04 112 117 112 115 398,000
2002/04/03 110 113 110 113 162,000
2002/04/02 109 113 106 112 277,000
2002/04/01 111 111 108 110 165,000
2002/03/29 114 114 111 111 138,000
2002/03/28 115 115 112 112 120,000
2002/03/27 111 115 110 115 221,000
2002/03/26 113 115 112 113 134,000
2002/03/25 115 118 112 115 462,000
2002/03/22 122 123 119 120 287,000
2002/03/20 124 124 121 121 232,000
2002/03/19 121 124 120 123 226,000
2002/03/18 124 124 121 122 150,000
2002/03/15 119 124 119 124 164,000
2002/03/14 119 121 118 118 279,000
2002/03/13 124 127 122 122 426,000
2002/03/12 131 131 126 126 487,000
2002/03/11 129 132 126 130 862,000
2002/03/08 117 128 116 126 1,989,000
2002/03/07 118 118 115 116 400,000
2002/03/06 114 118 114 114 489,000
2002/03/05 118 119 113 113 576,000
2002/03/04 117 119 114 117 818,000
2002/03/01 108 112 106 112 477,000
2002/02/28 110 111 106 110 594,000
2002/02/27 105 112 103 110 820,000
2002/02/26 103 104 102 103 191,000
2002/02/25 104 105 102 103 279,000
2002/02/22 101 103 100 103 286,000
2002/02/21 100 103 100 102 246,000
2002/02/20 102 102 99 100 89,000
2002/02/19 102 102 99 101 188,000
2002/02/18 100 102 100 101 231,000
2002/02/15 103 104 100 100 232,000
2002/02/14 104 105 103 103 350,000
2002/02/13 104 105 101 103 297,000
2002/02/12 101 104 100 102 317,000
2002/02/08 101 103 99 99 312,000
2002/02/07 100 101 98 101 227,000
2002/02/06 95 96 93 95 234,000
2002/02/05 96 97 95 96 177,000
2002/02/04 100 101 97 97 243,000
2002/02/01 106 106 101 101 203,000
2002/01/31 108 108 105 105 317,000
2002/01/30 103 105 102 105 184,000
2002/01/29 108 108 106 106 151,000
2002/01/28 107 111 106 108 348,000
2002/01/25 112 112 105 106 622,000
2002/01/24 126 130 107 108 5,345,000
2002/01/23 95 117 94 113 2,826,000
2002/01/22 101 101 95 95 334,000
2002/01/21 95 100 93 100 362,000
2002/01/18 93 93 91 92 244,000
2002/01/17 91 93 91 92 140,000
2002/01/16 92 95 92 95 141,000
2002/01/15 94 95 92 92 130,000
2002/01/11 96 97 95 95 207,000
2002/01/10 100 100 96 96 179,000
2002/01/09 100 100 96 99 209,000
2002/01/08 102 102 100 100 191,000
2002/01/07 104 104 101 103 228,000
2002/01/04 103 105 102 104 159,000

このページの先頭へ