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
2010/12/30 95 95 92 94 3,030,000
2010/12/29 91 96 91 96 4,874,000
2010/12/28 91 93 90 91 2,181,000
2010/12/27 88 92 87 91 3,894,000
2010/12/24 91 91 88 88 1,835,000
2010/12/22 91 92 90 92 914,000
2010/12/21 91 92 90 91 1,494,000
2010/12/20 93 94 90 91 2,103,000
2010/12/17 94 94 92 93 1,372,000
2010/12/16 94 95 93 93 1,648,000
2010/12/15 95 96 92 94 3,175,000
2010/12/14 95 96 94 95 2,938,000
2010/12/13 90 95 89 95 5,432,000
2010/12/10 92 92 90 90 4,143,000
2010/12/09 93 96 92 93 10,636,000
2010/12/08 89 93 89 92 11,926,000
2010/12/07 87 87 85 87 1,700,000
2010/12/06 85 87 85 87 1,417,000
2010/12/03 87 87 85 85 1,762,000
2010/12/02 85 87 83 87 4,246,000
2010/12/01 84 84 81 83 2,325,000
2010/11/30 85 87 84 84 3,933,000
2010/11/29 85 87 84 85 3,020,000
2010/11/26 85 88 83 84 8,679,000
2010/11/25 83 89 81 89 21,823,000
2010/11/24 73 74 71 73 2,325,000
2010/11/22 75 75 74 75 1,099,000
2010/11/19 72 74 71 73 3,167,000
2010/11/18 68 70 67 70 1,054,000
2010/11/17 67 68 67 68 671,000
2010/11/16 70 71 67 68 1,157,000
2010/11/15 69 70 69 69 545,000
2010/11/12 69 72 68 69 2,072,000
2010/11/11 68 69 68 69 994,000
2010/11/10 67 69 67 68 1,309,000
2010/11/09 68 68 66 67 732,000
2010/11/08 67 68 66 68 537,000
2010/11/05 63 66 63 66 1,026,000
2010/11/04 61 63 61 62 951,000
2010/11/02 62 62 60 60 340,000
2010/11/01 63 63 61 62 604,000
2010/10/29 64 64 62 63 630,000
2010/10/28 66 67 65 65 879,000
2010/10/27 67 67 65 66 1,252,000
2010/10/26 64 67 64 66 1,161,000
2010/10/25 64 65 64 64 477,000
2010/10/22 64 65 63 64 672,000
2010/10/21 65 66 63 64 826,000
2010/10/20 66 66 65 65 753,000
2010/10/19 66 67 66 66 433,000
2010/10/18 66 66 65 66 561,000
2010/10/15 67 68 66 66 449,000
2010/10/14 66 68 66 68 772,000
2010/10/13 67 68 66 66 745,000
2010/10/12 69 69 67 67 741,000
2010/10/08 69 70 68 68 1,176,000
2010/10/07 69 71 69 69 1,035,000
2010/10/06 68 70 68 69 1,827,000
2010/10/05 67 69 67 68 488,000
2010/10/04 71 71 67 67 1,822,000
2010/10/01 72 72 71 71 667,000
2010/09/30 74 74 72 72 562,000
2010/09/29 74 74 72 74 856,000
2010/09/28 73 73 72 73 162,000
2010/09/27 73 74 72 73 716,000
2010/09/24 73 73 72 72 551,000
2010/09/22 73 75 73 73 705,000
2010/09/21 74 76 73 73 1,201,000
2010/09/17 74 74 73 73 827,000
2010/09/16 75 77 73 73 2,471,000
2010/09/15 72 75 72 74 1,800,000
2010/09/14 74 75 73 74 941,000
2010/09/13 73 74 72 73 721,000
2010/09/10 72 74 72 73 1,253,000
2010/09/09 72 73 72 72 136,000
2010/09/08 73 73 72 72 340,000
2010/09/07 74 75 73 74 487,000
2010/09/06 73 75 72 75 1,138,000
2010/09/03 72 73 71 71 516,000
2010/09/02 72 73 71 71 679,000
2010/09/01 72 73 71 71 837,000
2010/08/31 74 74 73 73 296,000
2010/08/30 76 77 74 75 924,000
2010/08/27 73 75 72 75 840,000
2010/08/26 74 75 72 74 1,186,000
2010/08/25 73 75 73 73 780,000
2010/08/24 76 76 73 73 1,088,000
2010/08/23 77 78 76 76 529,000
2010/08/20 77 79 77 77 1,228,000
2010/08/19 76 78 76 77 478,000
2010/08/18 79 79 74 77 1,383,000
2010/08/17 78 79 77 78 663,000
2010/08/16 80 80 78 79 528,000
2010/08/13 81 81 80 80 497,000
2010/08/12 80 81 79 80 857,000
2010/08/11 82 82 81 81 525,000
2010/08/10 83 84 82 83 423,000
2010/08/09 81 84 80 83 843,000
2010/08/06 80 82 80 81 282,000
2010/08/05 81 82 80 81 347,000
2010/08/04 81 81 80 80 447,000
2010/08/03 82 83 81 81 447,000
2010/08/02 81 82 80 81 402,000
2010/07/30 82 82 80 81 889,000
2010/07/29 84 85 82 82 1,557,000
2010/07/28 83 86 83 86 1,700,000
2010/07/27 81 83 81 83 462,000
2010/07/26 82 83 81 81 248,000
2010/07/23 81 82 80 81 448,000
2010/07/22 80 81 80 80 492,000
2010/07/21 82 83 81 81 277,000
2010/07/20 81 83 80 82 383,000
2010/07/16 82 82 81 81 429,000
2010/07/15 82 83 81 81 362,000
2010/07/14 83 84 83 83 491,000
2010/07/13 83 84 82 82 765,000
2010/07/12 83 85 82 83 923,000
2010/07/09 83 84 83 83 308,000
2010/07/08 84 85 83 83 427,000
2010/07/07 84 85 82 82 755,000
2010/07/06 83 85 81 85 710,000
2010/07/05 81 84 81 84 416,000
2010/07/02 80 82 79 81 927,000
2010/07/01 81 81 80 80 344,000
2010/06/30 80 82 80 81 653,000
2010/06/29 83 85 81 83 1,198,000
2010/06/28 87 88 84 84 1,213,000
2010/06/25 90 91 87 87 2,121,000
2010/06/24 91 93 90 91 635,000
2010/06/23 93 93 91 91 1,053,000
2010/06/22 92 95 91 94 3,240,000
2010/06/21 92 93 90 92 1,467,000
2010/06/18 90 92 89 91 1,658,000
2010/06/17 90 91 89 90 400,000
2010/06/16 90 92 90 92 650,000
2010/06/15 90 91 89 89 1,013,000
2010/06/14 89 90 88 89 1,237,000
2010/06/11 88 90 87 88 1,737,000
2010/06/10 85 88 85 87 765,000
2010/06/09 88 88 84 85 898,000
2010/06/08 85 88 84 88 904,000
2010/06/07 87 87 85 85 1,018,000
2010/06/04 88 92 88 90 1,841,000
2010/06/03 88 89 87 88 899,000
2010/06/02 87 89 84 86 1,057,000
2010/06/01 88 89 87 89 670,000
2010/05/31 89 89 88 89 794,000
2010/05/28 88 89 86 87 1,337,000
2010/05/27 80 85 79 85 1,958,000
2010/05/26 81 82 79 80 1,005,000
2010/05/25 82 82 79 80 1,535,000
2010/05/24 84 84 81 82 1,215,000
2010/05/21 81 84 81 83 1,789,000
2010/05/20 85 86 83 85 1,007,000
2010/05/19 85 86 82 86 2,340,000
2010/05/18 90 91 86 87 1,852,000
2010/05/17 93 94 89 90 1,569,000
2010/05/14 95 96 94 95 824,000
2010/05/13 92 99 92 96 4,002,000
2010/05/12 91 93 91 91 977,000
2010/05/11 94 94 90 91 2,133,000
2010/05/10 94 95 93 93 2,035,000
2010/05/07 91 94 90 92 3,096,000
2010/05/06 98 100 95 97 3,454,000
2010/04/30 103 103 101 103 1,839,000
2010/04/28 101 102 101 101 1,112,000
2010/04/27 101 105 101 104 4,136,000
2010/04/26 100 101 100 101 1,250,000
2010/04/23 101 101 99 99 1,633,000
2010/04/22 102 102 100 100 873,000
2010/04/21 100 102 100 102 1,849,000
2010/04/20 101 102 99 99 1,562,000
2010/04/19 100 101 99 100 1,487,000
2010/04/16 105 105 100 102 2,813,000
2010/04/15 105 107 104 104 2,647,000
2010/04/14 103 105 103 104 1,260,000
2010/04/13 107 107 102 104 2,606,000
2010/04/12 108 110 105 105 6,511,000
2010/04/09 107 108 104 106 3,931,000
2010/04/08 104 108 103 107 6,875,000
2010/04/07 100 104 100 104 3,073,000
2010/04/06 104 105 100 100 6,146,000
2010/04/05 96 103 95 102 11,239,000
2010/04/02 97 97 95 95 2,051,000
2010/04/01 95 97 94 96 1,690,000
2010/03/31 97 97 95 95 999,000
2010/03/30 97 98 95 97 1,875,000
2010/03/29 94 97 94 96 1,071,000
2010/03/26 94 95 93 95 1,241,000
2010/03/25 95 95 93 93 1,643,000
2010/03/24 97 98 94 96 3,527,000
2010/03/23 94 96 93 96 2,201,000
2010/03/19 93 94 93 94 1,003,000
2010/03/18 96 96 93 93 2,245,000
2010/03/17 98 99 93 96 5,967,000
2010/03/16 94 102 93 98 12,497,000
2010/03/15 91 96 90 95 11,661,000
2010/03/12 89 89 87 87 950,000
2010/03/11 90 91 87 89 1,360,000
2010/03/10 85 90 84 89 4,054,000
2010/03/09 86 86 84 84 661,000
2010/03/08 86 87 85 86 1,191,000
2010/03/05 83 86 83 85 2,544,000
2010/03/04 82 83 81 81 424,000
2010/03/03 82 83 82 83 163,000
2010/03/02 83 84 81 83 829,000
2010/03/01 81 85 81 83 2,849,000
2010/02/26 81 83 81 81 1,037,000
2010/02/25 82 83 80 82 1,021,000
2010/02/24 81 83 81 81 361,000
2010/02/23 82 83 81 83 409,000
2010/02/22 83 83 80 81 1,113,000
2010/02/19 84 84 81 81 884,000
2010/02/18 81 84 81 84 1,298,000
2010/02/17 80 82 79 81 1,343,000
2010/02/16 78 80 76 80 1,266,000
2010/02/15 79 80 78 78 775,000
2010/02/12 80 81 79 80 798,000
2010/02/10 82 83 80 80 902,000
2010/02/09 81 83 81 81 586,000
2010/02/08 80 82 80 81 575,000
2010/02/05 80 82 79 80 1,061,000
2010/02/04 83 84 83 83 352,000
2010/02/03 85 85 83 83 581,000
2010/02/02 83 85 83 84 581,000
2010/02/01 85 86 82 83 1,346,000
2010/01/29 88 88 86 86 1,479,000
2010/01/28 89 90 87 89 1,191,000
2010/01/27 87 88 87 87 467,000
2010/01/26 87 91 86 86 1,916,000
2010/01/25 85 88 85 86 939,000
2010/01/22 87 88 86 88 1,497,000
2010/01/21 89 90 87 89 1,813,000
2010/01/20 93 93 90 90 1,141,000
2010/01/19 92 93 91 91 1,030,000
2010/01/18 91 92 90 91 861,000
2010/01/15 96 97 91 92 2,915,000
2010/01/14 94 96 94 96 1,753,000
2010/01/13 94 96 93 94 1,345,000
2010/01/12 94 97 93 96 2,501,000
2010/01/08 95 95 93 94 2,131,000
2010/01/07 92 95 91 94 4,783,000
2010/01/06 92 93 90 93 3,575,000
2010/01/05 91 98 91 92 14,877,000
2010/01/04 82 90 81 89 4,390,000

このページの先頭へ