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
2004/12/30 138 138 136 136 652,000
2004/12/29 140 140 135 135 1,303,000
2004/12/28 136 141 136 138 3,887,000
2004/12/27 133 136 132 135 2,971,000
2004/12/24 133 134 131 132 2,313,000
2004/12/22 135 136 133 133 1,687,000
2004/12/21 133 135 132 134 1,777,000
2004/12/20 133 133 132 132 740,000
2004/12/17 132 133 131 133 1,054,000
2004/12/16 133 134 132 133 795,000
2004/12/15 135 136 133 133 666,000
2004/12/14 134 137 132 134 1,754,000
2004/12/13 140 141 127 135 4,692,000
2004/12/10 133 145 132 141 10,259,000
2004/12/09 133 133 130 131 554,000
2004/12/08 133 134 133 134 485,000
2004/12/07 135 136 134 134 554,000
2004/12/06 136 137 134 135 908,000
2004/12/03 134 135 133 134 483,000
2004/12/02 135 136 134 135 523,000
2004/12/01 135 135 134 134 488,000
2004/11/30 135 136 134 135 238,000
2004/11/29 134 136 134 135 273,000
2004/11/26 136 136 134 134 465,000
2004/11/25 135 136 134 135 721,000
2004/11/24 133 136 133 135 953,000
2004/11/22 134 134 132 132 805,000
2004/11/19 133 133 131 133 669,000
2004/11/18 134 135 133 133 703,000
2004/11/17 134 135 133 133 608,000
2004/11/16 136 136 134 134 450,000
2004/11/15 135 137 134 137 875,000
2004/11/12 134 136 133 136 704,000
2004/11/11 135 139 134 134 2,461,000
2004/11/10 135 137 133 133 1,493,000
2004/11/09 138 142 136 136 1,991,000
2004/11/08 141 141 137 137 455,000
2004/11/05 142 142 138 139 2,165,000
2004/11/04 145 149 139 143 9,021,000
2004/11/02 130 131 129 131 416,000
2004/11/01 131 132 129 129 404,000
2004/10/29 134 134 131 132 451,000
2004/10/28 132 136 132 136 783,000
2004/10/27 135 135 131 131 751,000
2004/10/26 135 136 134 135 332,000
2004/10/25 136 136 134 135 337,000
2004/10/22 136 138 136 138 417,000
2004/10/21 138 138 136 136 363,000
2004/10/20 139 139 136 137 372,000
2004/10/19 138 141 138 140 778,000
2004/10/18 139 140 138 139 170,000
2004/10/15 138 140 137 140 386,000
2004/10/14 141 142 139 139 354,000
2004/10/13 142 144 141 142 365,000
2004/10/12 144 146 141 142 977,000
2004/10/08 143 145 142 144 551,000
2004/10/07 144 145 143 143 379,000
2004/10/06 142 145 140 145 1,018,000
2004/10/05 144 145 138 141 1,263,000
2004/10/04 141 145 140 145 823,000
2004/10/01 139 142 139 139 611,000
2004/09/30 139 140 138 138 349,000
2004/09/29 140 140 138 139 367,000
2004/09/28 137 139 136 139 512,000
2004/09/27 139 140 136 137 668,000
2004/09/24 137 138 135 137 796,000
2004/09/22 139 139 136 137 422,000
2004/09/21 137 140 137 138 465,000
2004/09/17 142 142 139 139 836,000
2004/09/16 142 143 141 141 809,000
2004/09/15 147 148 145 145 837,000
2004/09/14 148 148 145 146 517,000
2004/09/13 146 148 145 147 839,000
2004/09/10 147 150 146 146 1,006,000
2004/09/09 149 149 147 147 240,000
2004/09/08 150 150 148 149 523,000
2004/09/07 151 152 148 150 841,000
2004/09/06 150 153 149 151 808,000
2004/09/03 153 154 148 148 1,041,000
2004/09/02 147 154 146 153 3,481,000
2004/09/01 145 147 144 146 558,000
2004/08/31 146 147 143 144 426,000
2004/08/30 148 148 145 147 419,000
2004/08/27 146 148 145 148 297,000
2004/08/26 147 147 145 146 342,000
2004/08/25 147 147 143 146 403,000
2004/08/24 144 146 143 144 422,000
2004/08/23 143 145 142 144 399,000
2004/08/20 140 142 138 141 363,000
2004/08/19 140 141 138 139 254,000
2004/08/18 139 140 138 139 253,000
2004/08/17 141 141 138 138 254,000
2004/08/16 141 141 138 140 351,000
2004/08/13 142 142 140 141 413,000
2004/08/12 140 145 140 143 486,000
2004/08/11 140 141 138 140 744,000
2004/08/10 138 143 138 141 583,000
2004/08/09 135 138 135 138 698,000
2004/08/06 136 139 136 139 662,000
2004/08/05 138 140 137 140 917,000
2004/08/04 141 142 135 138 1,310,000
2004/08/03 148 148 141 143 717,000
2004/08/02 147 147 145 147 461,000
2004/07/30 141 146 141 146 487,000
2004/07/29 143 143 140 140 572,000
2004/07/28 144 145 143 145 562,000
2004/07/27 144 147 140 141 1,077,000
2004/07/26 147 148 143 144 584,000
2004/07/23 153 154 145 149 1,202,000
2004/07/22 153 154 152 153 734,000
2004/07/21 156 158 155 157 959,000
2004/07/20 156 156 152 154 388,000
2004/07/16 154 157 152 156 1,177,000
2004/07/15 157 157 154 155 855,000
2004/07/14 159 160 155 156 1,205,000
2004/07/13 161 161 158 159 847,000
2004/07/12 165 166 158 162 1,612,000
2004/07/09 156 163 155 163 2,002,000
2004/07/08 155 155 153 154 966,000
2004/07/07 157 157 152 153 1,658,000
2004/07/06 157 161 156 156 1,967,000
2004/07/05 163 165 157 159 1,519,000
2004/07/02 164 167 162 166 1,603,000
2004/07/01 171 172 166 166 2,068,000
2004/06/30 170 175 168 169 3,967,000
2004/06/29 175 176 168 171 3,877,000
2004/06/28 181 183 175 176 6,782,000
2004/06/25 175 183 175 181 13,490,000
2004/06/24 171 179 170 177 15,563,000
2004/06/23 168 173 167 170 4,163,000
2004/06/22 167 169 166 169 2,894,000
2004/06/21 175 177 167 169 11,965,000
2004/06/18 163 174 152 170 21,244,000
2004/06/17 141 148 141 148 1,886,000
2004/06/16 141 142 140 141 419,000
2004/06/15 142 142 140 140 485,000
2004/06/14 143 144 141 142 895,000
2004/06/11 141 143 140 141 787,000
2004/06/10 140 142 139 142 370,000
2004/06/09 142 143 139 140 216,000
2004/06/08 144 146 141 141 391,000
2004/06/07 139 143 139 142 683,000
2004/06/04 135 138 135 138 173,000
2004/06/03 137 140 136 137 414,000
2004/06/02 139 139 137 137 161,000
2004/06/01 138 140 137 140 229,000
2004/05/31 138 140 137 138 339,000
2004/05/28 137 138 136 138 236,000
2004/05/27 138 139 135 137 403,000
2004/05/26 140 141 139 139 309,000
2004/05/25 139 140 135 137 367,000
2004/05/24 140 142 138 139 437,000
2004/05/21 135 139 134 138 608,000
2004/05/20 131 135 128 131 1,006,000
2004/05/19 127 133 126 131 691,000
2004/05/18 116 126 116 124 1,087,000
2004/05/17 130 130 115 120 788,000
2004/05/14 133 135 130 132 607,000
2004/05/13 136 137 133 133 640,000
2004/05/12 136 138 134 137 542,000
2004/05/11 130 136 125 131 1,366,000
2004/05/10 150 151 103 137 1,662,000
2004/05/07 150 155 149 153 634,000
2004/05/06 160 160 154 154 605,000
2004/04/30 160 161 157 160 601,000
2004/04/28 164 165 163 163 446,000
2004/04/27 163 165 162 163 493,000
2004/04/26 169 169 166 166 703,000
2004/04/23 169 170 165 169 1,292,000
2004/04/22 167 172 167 168 2,741,000
2004/04/21 164 168 162 166 1,280,000
2004/04/20 161 168 160 166 1,667,000
2004/04/19 168 169 161 164 1,045,000
2004/04/16 170 170 166 168 865,000
2004/04/15 171 174 166 168 3,018,000
2004/04/14 168 170 166 167 1,604,000
2004/04/13 171 171 168 170 3,367,000
2004/04/12 161 170 161 169 3,973,000
2004/04/09 163 163 158 160 2,009,000
2004/04/08 159 167 157 165 5,604,000
2004/04/07 157 160 156 158 597,000
2004/04/06 160 161 156 157 926,000
2004/04/05 162 163 159 159 1,936,000
2004/04/02 158 160 156 159 2,320,000
2004/04/01 155 157 154 155 1,187,000
2004/03/31 154 155 153 155 616,000
2004/03/30 157 158 153 153 1,912,000
2004/03/29 153 160 151 155 6,417,000
2004/03/26 152 154 150 151 2,685,000
2004/03/25 151 152 148 149 1,386,000
2004/03/24 144 152 143 150 2,733,000
2004/03/23 146 146 142 145 1,059,000
2004/03/22 147 149 145 145 1,455,000
2004/03/19 147 150 146 150 717,000
2004/03/18 150 151 147 149 1,543,000
2004/03/17 147 148 145 148 1,099,000
2004/03/16 148 148 145 148 1,090,000
2004/03/15 147 149 145 149 594,000
2004/03/12 144 146 142 143 977,000
2004/03/11 145 146 144 146 856,000
2004/03/10 149 151 147 147 1,082,000
2004/03/09 147 149 146 149 790,000
2004/03/08 147 149 146 146 846,000
2004/03/05 152 152 147 147 959,000
2004/03/04 142 152 142 151 3,660,000
2004/03/03 142 143 140 141 776,000
2004/03/02 144 144 142 142 585,000
2004/03/01 139 142 139 142 508,000
2004/02/27 136 139 136 139 363,000
2004/02/26 136 138 133 138 442,000
2004/02/25 135 138 134 135 306,000
2004/02/24 138 139 136 137 273,000
2004/02/23 140 140 138 138 309,000
2004/02/20 140 140 138 138 208,000
2004/02/19 141 142 139 139 242,000
2004/02/18 144 144 140 141 288,000
2004/02/17 141 142 139 141 321,000
2004/02/16 140 142 139 140 204,000
2004/02/13 136 141 136 139 325,000
2004/02/12 139 139 136 136 237,000
2004/02/10 137 139 135 138 187,000
2004/02/09 140 141 136 136 323,000
2004/02/06 136 137 135 136 243,000
2004/02/05 134 138 132 134 333,000
2004/02/04 139 139 133 134 369,000
2004/02/03 139 139 134 139 488,000
2004/02/02 143 144 139 140 420,000
2004/01/30 140 141 139 141 269,000
2004/01/29 138 140 137 138 458,000
2004/01/28 141 144 141 142 517,000
2004/01/27 149 149 146 146 425,000
2004/01/26 148 149 147 147 308,000
2004/01/23 151 151 148 148 458,000
2004/01/22 150 153 150 152 1,061,000
2004/01/21 151 151 147 147 778,000
2004/01/20 155 156 151 151 1,638,000
2004/01/19 150 154 149 154 2,370,000
2004/01/16 144 146 143 146 631,000
2004/01/15 145 148 143 143 763,000
2004/01/14 142 145 139 143 553,000
2004/01/13 146 148 142 143 992,000
2004/01/09 145 147 143 144 802,000
2004/01/08 141 146 140 144 813,000
2004/01/07 135 143 135 142 712,000
2004/01/06 138 139 135 136 835,000
2004/01/05 135 136 134 135 235,000

このページの先頭へ