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
2011/12/30 69 70 68 70 441,000
2011/12/29 68 69 67 69 403,000
2011/12/28 68 69 68 68 550,000
2011/12/27 70 70 68 68 901,000
2011/12/26 70 72 69 70 1,962,000
2011/12/22 69 70 68 68 420,000
2011/12/21 70 71 69 69 523,000
2011/12/20 70 71 69 69 724,000
2011/12/19 71 71 69 70 593,000
2011/12/16 72 73 71 71 419,000
2011/12/15 75 75 72 72 814,000
2011/12/14 75 77 75 75 925,000
2011/12/13 74 75 74 75 383,000
2011/12/12 75 76 75 75 750,000
2011/12/09 74 75 74 74 548,000
2011/12/08 75 76 74 75 450,000
2011/12/07 73 76 73 75 960,000
2011/12/06 76 76 73 73 564,000
2011/12/05 76 76 74 76 944,000
2011/12/02 73 77 73 74 2,311,000
2011/12/01 72 74 70 72 1,598,000
2011/11/30 70 71 69 70 436,000
2011/11/29 69 71 69 71 449,000
2011/11/28 67 70 67 68 519,000
2011/11/25 70 70 67 67 718,000
2011/11/24 69 70 69 70 325,000
2011/11/22 70 72 70 70 448,000
2011/11/21 71 72 70 71 359,000
2011/11/18 68 71 68 71 859,000
2011/11/17 68 70 67 70 709,000
2011/11/16 70 71 68 68 510,000
2011/11/15 70 71 69 71 569,000
2011/11/14 69 70 68 69 1,099,000
2011/11/11 72 72 71 71 472,000
2011/11/10 73 74 72 72 579,000
2011/11/09 75 75 74 75 368,000
2011/11/08 77 77 75 75 558,000
2011/11/07 76 77 75 77 596,000
2011/11/04 75 76 75 75 299,000
2011/11/02 76 76 74 75 638,000
2011/11/01 76 77 75 76 824,000
2011/10/31 77 78 75 76 1,039,000
2011/10/28 78 78 77 78 1,331,000
2011/10/27 75 77 74 76 1,044,000
2011/10/26 74 75 74 74 1,030,000
2011/10/25 76 77 74 75 774,000
2011/10/24 74 76 74 76 545,000
2011/10/21 74 74 73 73 458,000
2011/10/20 74 75 73 74 572,000
2011/10/19 75 77 75 75 562,000
2011/10/18 75 76 74 75 357,000
2011/10/17 77 77 76 76 672,000
2011/10/14 76 77 75 76 631,000
2011/10/13 76 77 76 77 811,000
2011/10/12 74 75 73 74 995,000
2011/10/11 73 74 72 74 451,000
2011/10/07 72 73 70 71 1,531,000
2011/10/06 71 73 71 72 1,314,000
2011/10/05 74 74 71 71 793,000
2011/10/04 73 74 72 73 1,009,000
2011/10/03 75 75 72 74 1,176,000
2011/09/30 77 79 76 77 929,000
2011/09/29 73 78 73 78 1,269,000
2011/09/28 71 75 71 75 1,906,000
2011/09/27 72 72 70 71 997,000
2011/09/26 74 75 69 69 1,809,000
2011/09/22 76 77 74 76 1,264,000
2011/09/21 79 79 78 78 936,000
2011/09/20 79 80 78 79 670,000
2011/09/16 80 81 79 80 1,476,000
2011/09/15 80 81 79 79 722,000
2011/09/14 82 83 79 79 1,702,000
2011/09/13 84 84 81 83 1,247,000
2011/09/12 80 85 79 84 1,800,000
2011/09/09 81 84 81 82 1,589,000
2011/09/08 84 84 81 81 627,000
2011/09/07 82 83 81 83 692,000
2011/09/06 82 83 80 81 600,000
2011/09/05 83 84 82 82 514,000
2011/09/02 85 86 84 85 542,000
2011/09/01 84 87 84 85 1,417,000
2011/08/31 86 86 83 83 851,000
2011/08/30 85 87 85 86 871,000
2011/08/29 84 85 83 84 750,000
2011/08/26 80 83 80 83 532,000
2011/08/25 80 83 80 81 886,000
2011/08/24 82 83 80 80 1,000,000
2011/08/23 80 82 79 82 1,150,000
2011/08/22 83 83 79 79 1,976,000
2011/08/19 84 85 83 83 1,007,000
2011/08/18 88 88 86 86 854,000
2011/08/17 88 89 87 88 859,000
2011/08/16 88 89 87 88 885,000
2011/08/15 89 89 87 87 987,000
2011/08/12 89 90 87 88 2,255,000
2011/08/11 86 92 86 92 1,658,000
2011/08/10 90 91 89 90 1,319,000
2011/08/09 86 87 81 87 3,489,000
2011/08/08 90 92 89 89 1,927,000
2011/08/05 90 92 90 91 2,135,000
2011/08/04 96 97 95 95 1,150,000
2011/08/03 97 97 95 96 1,914,000
2011/08/02 99 100 98 98 1,175,000
2011/08/01 100 101 99 99 1,585,000
2011/07/29 100 100 98 98 1,244,000
2011/07/28 101 101 99 100 1,654,000
2011/07/27 99 101 98 101 2,635,000
2011/07/26 99 100 99 99 897,000
2011/07/25 100 100 99 100 233,000
2011/07/22 100 101 99 100 818,000
2011/07/21 99 100 99 99 1,089,000
2011/07/20 100 101 99 100 1,146,000
2011/07/19 99 100 98 98 1,080,000
2011/07/15 99 101 99 99 1,204,000
2011/07/14 101 101 99 100 2,381,000
2011/07/13 101 103 101 101 1,915,000
2011/07/12 102 103 101 102 1,671,000
2011/07/11 102 104 101 103 2,209,000
2011/07/08 103 103 102 102 2,540,000
2011/07/07 101 105 101 103 6,207,000
2011/07/06 102 102 101 102 1,453,000
2011/07/05 102 102 101 102 1,205,000
2011/07/04 103 104 101 102 2,108,000
2011/07/01 102 103 101 101 3,252,000
2011/06/30 102 103 100 102 3,199,000
2011/06/29 101 102 100 101 1,938,000
2011/06/28 101 101 99 99 1,679,000
2011/06/27 101 101 99 99 3,024,000
2011/06/24 103 105 100 101 10,862,000
2011/06/23 97 99 96 98 2,231,000
2011/06/22 97 98 96 97 1,600,000
2011/06/21 95 98 95 96 3,024,000
2011/06/20 95 96 94 94 1,899,000
2011/06/17 94 101 94 95 10,391,000
2011/06/16 94 96 94 94 1,176,000
2011/06/15 97 97 94 96 1,381,000
2011/06/14 96 98 95 97 1,306,000
2011/06/13 94 96 94 95 1,096,000
2011/06/10 98 98 96 96 1,085,000
2011/06/09 97 97 95 97 1,708,000
2011/06/08 99 100 97 97 1,815,000
2011/06/07 95 98 94 97 2,154,000
2011/06/06 96 97 95 95 1,416,000
2011/06/03 99 100 97 97 1,881,000
2011/06/02 97 101 97 99 4,464,000
2011/06/01 97 100 97 99 3,435,000
2011/05/31 96 97 95 97 806,000
2011/05/30 96 97 95 97 1,226,000
2011/05/27 96 97 94 96 951,000
2011/05/26 96 97 95 96 1,400,000
2011/05/25 96 97 94 95 1,184,000
2011/05/24 90 97 90 97 2,720,000
2011/05/23 94 94 91 91 1,635,000
2011/05/20 96 97 95 95 1,765,000
2011/05/19 100 100 95 97 3,450,000
2011/05/18 97 100 97 99 2,654,000
2011/05/17 97 98 95 97 1,950,000
2011/05/16 104 105 97 97 10,023,000
2011/05/13 102 102 99 99 2,261,000
2011/05/12 101 102 101 101 2,120,000
2011/05/11 103 103 101 101 1,364,000
2011/05/10 101 103 100 103 1,593,000
2011/05/09 102 102 101 101 980,000
2011/05/06 102 103 100 102 2,590,000
2011/05/02 103 104 102 103 3,748,000
2011/04/28 101 102 101 102 1,459,000
2011/04/27 101 102 100 101 2,238,000
2011/04/26 100 101 99 100 1,335,000
2011/04/25 99 101 99 99 2,374,000
2011/04/22 101 101 99 99 2,390,000
2011/04/21 103 104 100 100 2,919,000
2011/04/20 103 103 102 102 1,883,000
2011/04/19 101 104 101 102 7,267,000
2011/04/18 103 105 101 102 11,390,000
2011/04/15 102 102 100 100 1,903,000
2011/04/14 102 103 100 102 4,670,000
2011/04/13 98 104 98 101 12,271,000
2011/04/12 100 101 99 99 1,751,000
2011/04/11 100 102 100 100 1,664,000
2011/04/08 97 101 96 100 4,034,000
2011/04/07 102 102 97 98 3,215,000
2011/04/06 104 106 98 101 7,195,000
2011/04/05 108 109 101 103 14,432,000
2011/04/04 104 110 103 106 21,540,000
2011/04/01 101 104 100 103 13,329,000
2011/03/31 108 109 101 104 30,598,000
2011/03/30 92 117 91 111 92,954,000
2011/03/29 87 91 85 90 1,741,000
2011/03/28 89 89 86 87 1,446,000
2011/03/25 93 93 87 88 2,431,000
2011/03/24 93 95 90 91 3,286,000
2011/03/23 89 95 87 92 6,881,000
2011/03/22 86 89 85 89 3,987,000
2011/03/18 81 84 80 82 3,083,000
2011/03/17 63 84 62 78 5,449,000
2011/03/16 60 70 60 69 5,888,000
2011/03/15 73 74 47 59 8,747,000
2011/03/14 79 84 74 76 6,444,000
2011/03/11 91 92 89 90 2,614,000
2011/03/10 95 95 91 92 2,001,000
2011/03/09 97 97 94 95 2,739,000
2011/03/08 97 97 95 95 2,708,000
2011/03/07 94 97 93 97 4,111,000
2011/03/04 95 96 94 94 2,100,000
2011/03/03 92 94 92 93 1,154,000
2011/03/02 93 94 91 92 1,478,000
2011/03/01 93 96 93 95 2,378,000
2011/02/28 92 93 91 92 1,353,000
2011/02/25 91 92 91 92 923,000
2011/02/24 93 94 91 91 2,735,000
2011/02/23 94 96 94 94 2,105,000
2011/02/22 97 98 95 96 2,951,000
2011/02/21 96 96 94 96 1,277,000
2011/02/18 95 96 94 96 1,375,000
2011/02/17 97 98 94 94 4,248,000
2011/02/16 99 99 97 97 2,130,000
2011/02/15 98 99 97 99 3,393,000
2011/02/14 99 101 99 101 2,547,000
2011/02/10 98 99 97 98 1,927,000
2011/02/09 100 101 98 98 2,622,000
2011/02/08 99 101 99 100 4,426,000
2011/02/07 98 99 97 98 1,280,000
2011/02/04 98 99 97 98 1,308,000
2011/02/03 98 99 96 98 2,669,000
2011/02/02 95 97 95 95 1,289,000
2011/02/01 94 96 94 94 1,446,000
2011/01/31 92 94 91 93 2,413,000
2011/01/28 97 97 95 95 1,687,000
2011/01/27 98 99 96 96 1,854,000
2011/01/26 98 99 98 99 676,000
2011/01/25 98 99 97 99 2,008,000
2011/01/24 96 98 95 98 2,273,000
2011/01/21 102 105 96 96 15,890,000
2011/01/20 100 102 99 101 2,972,000
2011/01/19 99 102 98 102 4,758,000
2011/01/18 97 100 97 99 2,803,000
2011/01/17 100 100 98 98 1,949,000
2011/01/14 102 102 99 99 2,715,000
2011/01/13 101 102 100 102 3,232,000
2011/01/12 103 104 99 100 4,500,000
2011/01/11 101 102 100 102 2,730,000
2011/01/07 101 102 100 102 3,145,000
2011/01/06 99 102 99 102 7,913,000
2011/01/05 99 100 97 98 4,549,000
2011/01/04 96 100 95 99 8,481,000

このページの先頭へ