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
2008/12/30 58 60 57 58 1,052,000
2008/12/29 56 58 56 57 1,568,000
2008/12/26 53 56 53 55 1,321,000
2008/12/25 53 54 52 54 463,000
2008/12/24 54 54 52 54 2,059,000
2008/12/22 57 57 55 55 742,000
2008/12/19 57 58 55 56 1,721,000
2008/12/18 60 61 58 58 1,858,000
2008/12/17 62 63 58 61 2,033,000
2008/12/16 62 62 61 61 825,000
2008/12/15 62 64 61 63 1,500,000
2008/12/12 63 64 61 61 2,735,000
2008/12/11 63 64 62 64 1,197,000
2008/12/10 61 64 61 64 1,556,000
2008/12/09 64 65 60 61 1,484,000
2008/12/08 61 63 60 63 1,028,000
2008/12/05 64 64 60 60 1,584,000
2008/12/04 66 66 64 65 754,000
2008/12/03 68 69 66 67 904,000
2008/12/02 70 70 67 67 1,130,000
2008/12/01 72 73 71 72 392,000
2008/11/28 71 73 71 72 601,000
2008/11/27 74 75 71 72 422,000
2008/11/26 76 76 73 73 312,000
2008/11/25 78 79 74 77 674,000
2008/11/21 70 76 68 76 570,000
2008/11/20 74 74 72 72 599,000
2008/11/19 79 79 74 76 585,000
2008/11/18 77 79 76 79 681,000
2008/11/17 74 79 74 78 590,000
2008/11/14 81 81 74 74 792,000
2008/11/13 78 78 76 77 886,000
2008/11/12 82 82 80 81 577,000
2008/11/11 81 83 81 81 497,000
2008/11/10 84 86 81 83 1,201,000
2008/11/07 82 85 80 82 1,401,000
2008/11/06 88 90 87 87 809,000
2008/11/05 90 94 89 92 2,469,000
2008/11/04 85 88 85 87 1,040,000
2008/10/31 84 86 83 85 1,015,000
2008/10/30 81 87 80 87 1,150,000
2008/10/29 85 87 75 82 1,547,000
2008/10/28 71 80 69 80 1,651,000
2008/10/27 74 77 71 72 1,054,000
2008/10/24 85 85 77 78 1,311,000
2008/10/23 83 85 81 85 971,000
2008/10/22 88 90 86 86 699,000
2008/10/21 92 93 89 91 1,324,000
2008/10/20 88 90 85 90 543,000
2008/10/17 87 87 83 84 812,000
2008/10/16 80 84 78 83 1,496,000
2008/10/15 85 90 84 89 1,264,000
2008/10/14 90 91 84 90 1,808,000
2008/10/10 70 74 68 72 1,927,000
2008/10/09 73 78 71 75 2,889,000
2008/10/08 77 79 67 72 6,130,000
2008/10/07 79 84 76 80 6,519,000
2008/10/06 95 96 86 89 1,728,000
2008/10/03 100 102 96 97 2,016,000
2008/10/02 109 109 98 99 2,215,000
2008/10/01 117 117 109 109 1,572,000
2008/09/30 112 116 110 116 2,697,000
2008/09/29 126 128 122 122 550,000
2008/09/26 131 131 126 127 760,000
2008/09/25 133 133 131 131 272,000
2008/09/24 132 133 131 133 352,000
2008/09/22 138 138 132 133 876,000
2008/09/19 137 138 131 136 1,313,000
2008/09/18 130 138 129 137 618,000
2008/09/17 130 136 130 135 943,000
2008/09/16 125 130 124 130 1,168,000
2008/09/12 134 135 134 135 474,000
2008/09/11 136 138 133 133 374,000
2008/09/10 134 139 133 139 481,000
2008/09/09 141 141 135 137 355,000
2008/09/08 137 142 137 142 694,000
2008/09/05 128 137 128 135 1,263,000
2008/09/04 141 141 136 136 964,000
2008/09/03 142 143 141 142 363,000
2008/09/02 144 145 142 142 783,000
2008/09/01 143 144 142 144 825,000
2008/08/29 145 146 144 146 1,087,000
2008/08/28 144 145 143 144 841,000
2008/08/27 147 148 144 145 489,000
2008/08/26 146 148 145 148 403,000
2008/08/25 149 150 147 149 339,000
2008/08/22 149 149 145 148 671,000
2008/08/21 150 150 148 149 370,000
2008/08/20 147 151 147 151 290,000
2008/08/19 149 151 147 149 415,000
2008/08/18 149 153 149 151 507,000
2008/08/15 146 150 146 150 785,000
2008/08/14 146 149 146 147 524,000
2008/08/13 150 150 148 148 628,000
2008/08/12 153 154 150 151 621,000
2008/08/11 151 155 151 155 923,000
2008/08/08 145 150 145 150 611,000
2008/08/07 150 151 147 148 709,000
2008/08/06 146 150 145 148 999,000
2008/08/05 141 146 141 143 1,266,000
2008/08/04 150 151 142 143 1,407,000
2008/08/01 154 154 150 150 1,003,000
2008/07/31 154 155 152 155 607,000
2008/07/30 153 154 152 153 788,000
2008/07/29 153 154 151 151 724,000
2008/07/28 155 156 152 155 1,018,000
2008/07/25 150 153 150 152 1,030,000
2008/07/24 151 154 151 154 1,280,000
2008/07/23 151 154 149 151 1,377,000
2008/07/22 149 150 146 150 739,000
2008/07/18 150 152 147 148 1,147,000
2008/07/17 149 149 147 149 826,000
2008/07/16 146 147 144 146 885,000
2008/07/15 147 151 147 148 1,276,000
2008/07/14 148 151 147 149 902,000
2008/07/11 151 152 148 150 1,369,000
2008/07/10 144 151 144 150 2,396,000
2008/07/09 149 151 143 144 1,688,000
2008/07/08 152 153 147 147 1,337,000
2008/07/07 152 153 151 152 948,000
2008/07/04 152 153 151 153 479,000
2008/07/03 150 153 147 151 1,540,000
2008/07/02 155 156 152 153 1,367,000
2008/07/01 156 157 155 155 1,202,000
2008/06/30 158 159 155 155 1,028,000
2008/06/27 157 159 157 159 1,626,000
2008/06/26 165 165 160 160 1,166,000
2008/06/25 165 166 160 166 2,108,000
2008/06/24 163 165 161 164 2,459,000
2008/06/23 159 164 157 162 1,643,000
2008/06/20 163 166 159 162 4,136,000
2008/06/19 165 174 164 168 17,855,000
2008/06/18 160 168 160 165 5,968,000
2008/06/17 160 161 157 160 1,279,000
2008/06/16 160 161 159 159 665,000
2008/06/13 162 162 158 159 2,012,000
2008/06/12 158 160 157 159 1,822,000
2008/06/11 161 161 156 161 1,338,000
2008/06/10 162 165 158 159 1,691,000
2008/06/09 156 161 156 158 1,150,000
2008/06/06 168 168 159 160 3,579,000
2008/06/05 163 169 162 168 5,300,000
2008/06/04 154 162 154 161 2,759,000
2008/06/03 156 157 153 154 1,040,000
2008/06/02 155 158 154 156 945,000
2008/05/30 153 155 152 154 844,000
2008/05/29 151 152 150 151 802,000
2008/05/28 152 153 148 148 1,377,000
2008/05/27 152 152 150 152 586,000
2008/05/26 154 155 150 150 1,179,000
2008/05/23 156 157 154 154 1,008,000
2008/05/22 153 157 153 156 1,373,000
2008/05/21 157 158 155 156 1,323,000
2008/05/20 161 162 158 160 2,709,000
2008/05/19 157 162 156 160 3,993,000
2008/05/16 166 169 164 167 4,048,000
2008/05/15 165 167 163 165 3,171,000
2008/05/14 163 167 163 165 2,125,000
2008/05/13 163 165 162 164 1,020,000
2008/05/12 163 163 161 163 1,193,000
2008/05/09 164 167 163 165 3,053,000
2008/05/08 161 165 160 164 2,986,000
2008/05/07 163 164 160 161 1,229,000
2008/05/02 163 164 160 162 2,368,000
2008/05/01 157 162 157 162 7,136,000
2008/04/30 154 157 154 155 1,636,000
2008/04/28 153 156 153 155 1,803,000
2008/04/25 151 153 151 152 859,000
2008/04/24 153 153 151 151 641,000
2008/04/23 151 154 151 153 947,000
2008/04/22 152 153 151 152 492,000
2008/04/21 154 155 151 153 1,009,000
2008/04/18 154 154 151 153 846,000
2008/04/17 155 155 153 154 1,154,000
2008/04/16 153 156 152 154 1,481,000
2008/04/15 151 153 151 153 487,000
2008/04/14 151 153 150 151 466,000
2008/04/11 153 155 152 155 759,000
2008/04/10 153 154 151 151 767,000
2008/04/09 154 157 152 153 1,984,000
2008/04/08 156 157 153 154 1,236,000
2008/04/07 149 156 149 156 2,948,000
2008/04/04 150 152 149 151 1,199,000
2008/04/03 150 152 148 152 914,000
2008/04/02 152 153 150 152 964,000
2008/04/01 150 152 147 149 1,367,000
2008/03/31 150 154 149 151 1,689,000
2008/03/28 148 152 146 151 1,664,000
2008/03/27 145 148 144 147 675,000
2008/03/26 143 147 143 147 597,000
2008/03/25 148 149 145 147 1,047,000
2008/03/24 143 147 142 146 1,020,000
2008/03/21 142 144 139 143 1,345,000
2008/03/19 140 142 137 140 1,478,000
2008/03/18 137 138 134 136 1,353,000
2008/03/17 137 139 134 139 1,697,000
2008/03/14 144 145 140 140 1,356,000
2008/03/13 145 146 143 144 906,000
2008/03/12 150 151 147 148 1,231,000
2008/03/11 139 146 137 146 2,528,000
2008/03/10 146 148 142 142 2,230,000
2008/03/07 150 151 148 149 1,982,000
2008/03/06 151 155 151 154 1,117,000
2008/03/05 152 154 150 150 1,201,000
2008/03/04 151 153 150 152 1,954,000
2008/03/03 148 152 148 149 1,918,000
2008/02/29 153 155 152 153 1,759,000
2008/02/28 154 158 153 155 1,878,000
2008/02/27 155 156 153 153 1,339,000
2008/02/26 156 157 153 154 1,605,000
2008/02/25 154 157 154 155 2,061,000
2008/02/22 152 153 150 152 1,696,000
2008/02/21 152 155 150 155 3,534,000
2008/02/20 156 158 151 151 2,576,000
2008/02/19 154 157 152 155 5,481,000
2008/02/18 151 154 149 153 5,068,000
2008/02/15 145 151 143 150 5,884,000
2008/02/14 143 148 141 147 8,735,000
2008/02/13 165 167 136 138 11,206,000
2008/02/12 165 165 160 162 3,460,000
2008/02/08 165 168 164 165 2,675,000
2008/02/07 167 170 161 167 5,411,000
2008/02/06 172 175 167 169 8,151,000
2008/02/05 169 178 167 177 6,771,000
2008/02/04 171 172 169 170 4,123,000
2008/02/01 162 169 161 169 7,123,000
2008/01/31 159 162 157 161 1,746,000
2008/01/30 163 164 160 162 3,531,000
2008/01/29 161 164 160 163 4,357,000
2008/01/28 160 162 156 158 2,198,000
2008/01/25 161 162 159 162 2,655,000
2008/01/24 155 159 155 158 3,107,000
2008/01/23 153 157 147 151 3,996,000
2008/01/22 151 154 145 146 5,123,000
2008/01/21 161 164 159 159 4,015,000
2008/01/18 152 166 151 166 5,891,000
2008/01/17 153 158 152 157 6,191,000
2008/01/16 148 155 147 150 5,959,000
2008/01/15 167 169 155 156 6,017,000
2008/01/11 173 173 165 167 6,317,000
2008/01/10 174 179 170 171 12,517,000
2008/01/09 166 176 166 176 12,490,000
2008/01/08 170 174 167 169 11,337,000
2008/01/07 160 172 158 170 8,290,000
2008/01/04 164 165 160 163 2,409,000

このページの先頭へ