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
2012/12/28 74 77 74 74 3,584,000
2012/12/27 71 74 70 73 2,531,000
2012/12/26 70 72 69 71 1,255,000
2012/12/25 71 71 69 69 1,124,000
2012/12/21 71 72 69 70 1,310,000
2012/12/20 70 71 69 71 1,238,000
2012/12/19 69 70 69 70 1,148,000
2012/12/18 68 69 67 68 1,917,000
2012/12/17 66 67 65 67 821,000
2012/12/14 65 66 64 65 842,000
2012/12/13 65 66 64 65 497,000
2012/12/12 65 66 64 64 736,000
2012/12/11 66 66 64 64 436,000
2012/12/10 66 67 65 66 619,000
2012/12/07 64 66 64 65 1,559,000
2012/12/06 64 64 63 63 392,000
2012/12/05 62 64 62 63 516,000
2012/12/04 63 63 62 62 257,000
2012/12/03 62 64 62 62 1,183,000
2012/11/30 63 63 62 62 399,000
2012/11/29 61 63 60 62 833,000
2012/11/28 61 62 60 61 628,000
2012/11/27 62 62 61 62 636,000
2012/11/26 61 62 60 62 1,054,000
2012/11/22 60 61 59 61 1,375,000
2012/11/21 60 60 59 59 562,000
2012/11/20 60 61 58 60 1,800,000
2012/11/19 59 60 59 59 617,000
2012/11/16 59 59 57 59 520,000
2012/11/15 56 59 56 59 996,000
2012/11/14 55 57 55 56 822,000
2012/11/13 56 56 54 55 743,000
2012/11/12 55 56 54 55 1,094,000
2012/11/09 56 57 55 55 637,000
2012/11/08 57 57 56 56 180,000
2012/11/07 57 58 57 57 184,000
2012/11/06 57 58 57 58 759,000
2012/11/05 59 59 57 57 342,000
2012/11/02 59 60 58 58 779,000
2012/11/01 58 59 57 58 487,000
2012/10/31 57 58 57 57 211,000
2012/10/30 58 59 57 57 308,000
2012/10/29 58 58 57 58 261,000
2012/10/26 59 59 58 58 648,000
2012/10/25 57 59 57 59 655,000
2012/10/24 58 59 57 58 307,000
2012/10/23 59 59 58 59 221,000
2012/10/22 58 60 58 59 826,000
2012/10/19 58 60 58 60 762,000
2012/10/18 58 59 58 58 996,000
2012/10/17 58 58 57 57 785,000
2012/10/16 57 58 57 58 872,000
2012/10/15 56 57 55 56 502,000
2012/10/12 55 58 55 56 1,398,000
2012/10/11 56 57 55 55 627,000
2012/10/10 56 57 55 57 632,000
2012/10/09 59 59 57 57 598,000
2012/10/05 59 60 58 59 466,000
2012/10/04 59 60 58 60 491,000
2012/10/03 59 60 58 59 547,000
2012/10/02 60 61 59 59 450,000
2012/10/01 60 61 60 61 151,000
2012/09/28 60 61 60 61 405,000
2012/09/27 60 61 60 61 233,000
2012/09/26 60 61 60 61 173,000
2012/09/25 60 61 60 61 235,000
2012/09/24 61 61 60 61 114,000
2012/09/21 61 62 61 61 322,000
2012/09/20 63 63 61 61 337,000
2012/09/19 63 64 62 63 482,000
2012/09/18 62 64 61 63 814,000
2012/09/14 61 63 61 62 865,000
2012/09/13 61 61 60 60 291,000
2012/09/12 60 61 60 61 595,000
2012/09/11 61 61 60 60 201,000
2012/09/10 61 62 60 62 205,000
2012/09/07 61 62 60 60 361,000
2012/09/06 59 60 58 60 748,000
2012/09/05 60 61 58 59 649,000
2012/09/04 61 61 60 60 326,000
2012/09/03 61 62 60 60 347,000
2012/08/31 61 61 60 60 591,000
2012/08/30 63 63 61 62 654,000
2012/08/29 63 63 62 63 290,000
2012/08/28 64 65 62 63 849,000
2012/08/27 65 66 64 64 536,000
2012/08/24 66 67 65 66 225,000
2012/08/23 68 68 66 67 442,000
2012/08/22 68 71 67 69 1,891,000
2012/08/21 66 67 66 67 213,000
2012/08/20 67 68 66 67 619,000
2012/08/17 66 67 65 66 1,052,000
2012/08/16 65 66 65 65 190,000
2012/08/15 66 66 64 65 387,000
2012/08/14 64 67 64 67 341,000
2012/08/13 63 65 63 64 532,000
2012/08/10 64 64 63 63 227,000
2012/08/09 62 64 61 64 801,000
2012/08/08 65 67 65 66 507,000
2012/08/07 64 65 63 65 183,000
2012/08/06 63 64 63 64 224,000
2012/08/03 64 65 63 63 438,000
2012/08/02 64 65 64 65 255,000
2012/08/01 65 66 63 64 239,000
2012/07/31 64 67 64 66 430,000
2012/07/30 63 65 63 65 295,000
2012/07/27 63 64 62 63 381,000
2012/07/26 61 63 61 63 380,000
2012/07/25 61 61 60 61 387,000
2012/07/24 61 62 60 61 483,000
2012/07/23 63 64 62 62 603,000
2012/07/20 67 67 64 64 404,000
2012/07/19 66 67 66 66 402,000
2012/07/18 66 67 66 66 339,000
2012/07/17 69 69 67 67 317,000
2012/07/13 68 69 67 68 280,000
2012/07/12 69 69 68 68 218,000
2012/07/11 68 69 68 69 271,000
2012/07/10 70 70 68 68 485,000
2012/07/09 70 71 70 70 139,000
2012/07/06 72 73 71 71 282,000
2012/07/05 71 73 71 72 475,000
2012/07/04 74 74 72 72 973,000
2012/07/03 72 74 72 74 579,000
2012/07/02 72 73 71 72 471,000
2012/06/29 71 72 70 72 428,000
2012/06/28 70 72 69 71 1,281,000
2012/06/27 68 70 68 70 435,000
2012/06/26 69 69 67 67 474,000
2012/06/25 70 70 68 68 558,000
2012/06/22 68 70 67 69 916,000
2012/06/21 68 71 68 69 1,104,000
2012/06/20 68 69 67 68 256,000
2012/06/19 68 68 67 67 256,000
2012/06/18 68 69 67 69 306,000
2012/06/15 66 67 65 66 619,000
2012/06/14 67 67 66 66 238,000
2012/06/13 67 68 67 68 186,000
2012/06/12 66 67 65 67 385,000
2012/06/11 67 68 66 67 435,000
2012/06/08 68 68 65 66 515,000
2012/06/07 66 67 64 67 900,000
2012/06/06 63 66 63 66 1,055,000
2012/06/05 62 63 61 62 863,000
2012/06/04 62 62 61 61 644,000
2012/06/01 63 64 62 64 240,000
2012/05/31 63 64 62 64 272,000
2012/05/30 65 65 63 64 326,000
2012/05/29 63 65 62 64 536,000
2012/05/28 64 65 63 63 188,000
2012/05/25 66 66 64 64 325,000
2012/05/24 65 66 63 65 1,082,000
2012/05/23 67 68 63 64 1,096,000
2012/05/22 67 68 66 67 481,000
2012/05/21 65 67 65 66 606,000
2012/05/18 67 67 65 65 722,000
2012/05/17 66 69 66 68 942,000
2012/05/16 69 69 67 67 441,000
2012/05/15 68 69 66 68 850,000
2012/05/14 68 68 66 68 655,000
2012/05/11 70 71 68 69 890,000
2012/05/10 70 71 69 70 574,000
2012/05/09 71 71 70 70 419,000
2012/05/08 71 73 70 72 446,000
2012/05/07 72 72 70 70 341,000
2012/05/02 71 73 71 73 284,000
2012/05/01 74 74 71 71 520,000
2012/04/27 74 75 73 73 344,000
2012/04/26 74 75 74 74 351,000
2012/04/25 73 74 73 74 281,000
2012/04/24 73 74 72 72 551,000
2012/04/23 74 75 73 73 661,000
2012/04/20 75 76 74 74 316,000
2012/04/19 75 75 74 75 478,000
2012/04/18 75 76 74 76 485,000
2012/04/17 74 75 74 74 226,000
2012/04/16 75 75 74 75 492,000
2012/04/13 76 77 75 75 557,000
2012/04/12 75 77 75 76 1,089,000
2012/04/11 73 75 73 75 636,000
2012/04/10 74 76 74 74 886,000
2012/04/09 74 75 73 73 571,000
2012/04/06 75 76 74 75 1,100,000
2012/04/05 75 76 74 76 1,439,000
2012/04/04 77 77 76 76 814,000
2012/04/03 79 79 77 78 754,000
2012/04/02 80 80 78 79 1,044,000
2012/03/30 80 81 79 79 944,000
2012/03/29 80 80 78 80 655,000
2012/03/28 78 81 78 80 2,700,000
2012/03/27 79 79 78 79 968,000
2012/03/26 79 79 78 78 468,000
2012/03/23 78 80 78 78 1,023,000
2012/03/22 79 79 78 78 818,000
2012/03/21 79 80 79 79 486,000
2012/03/19 80 81 79 80 493,000
2012/03/16 80 81 79 80 612,000
2012/03/15 80 81 79 80 689,000
2012/03/14 80 81 79 80 1,386,000
2012/03/13 79 80 79 79 475,000
2012/03/12 81 82 79 79 1,054,000
2012/03/09 80 82 79 80 2,600,000
2012/03/08 80 80 79 79 967,000
2012/03/07 78 79 78 79 1,144,000
2012/03/06 79 79 78 78 598,000
2012/03/05 80 81 79 79 1,011,000
2012/03/02 81 81 80 80 1,153,000
2012/03/01 82 83 80 81 1,137,000
2012/02/29 82 83 81 82 786,000
2012/02/28 83 83 80 82 1,690,000
2012/02/27 84 84 83 84 1,604,000
2012/02/24 82 83 81 82 1,218,000
2012/02/23 82 83 81 82 1,075,000
2012/02/22 80 82 80 81 2,168,000
2012/02/21 79 81 78 79 1,458,000
2012/02/20 81 81 79 79 1,492,000
2012/02/17 81 82 80 80 1,419,000
2012/02/16 81 83 80 80 1,712,000
2012/02/15 82 82 81 82 477,000
2012/02/14 81 81 79 81 2,034,000
2012/02/13 82 82 81 82 441,000
2012/02/10 83 83 81 82 976,000
2012/02/09 83 83 82 83 607,000
2012/02/08 81 85 81 83 4,083,000
2012/02/07 82 82 80 80 953,000
2012/02/06 80 82 79 82 1,635,000
2012/02/03 82 82 77 79 2,362,000
2012/02/02 82 83 80 81 1,038,000
2012/02/01 80 84 79 81 2,003,000
2012/01/31 79 81 79 80 752,000
2012/01/30 80 80 79 79 848,000
2012/01/27 82 82 80 81 1,323,000
2012/01/26 84 84 81 82 1,506,000
2012/01/25 85 86 83 83 2,034,000
2012/01/24 88 88 84 85 2,605,000
2012/01/23 80 87 80 85 8,812,000
2012/01/20 81 82 78 80 2,455,000
2012/01/19 81 83 79 80 5,831,000
2012/01/18 76 90 76 81 32,292,000
2012/01/17 71 74 71 73 1,188,000
2012/01/16 71 71 70 70 973,000
2012/01/13 72 73 71 71 1,097,000
2012/01/12 74 75 71 71 2,016,000
2012/01/11 72 76 72 75 3,281,000
2012/01/10 72 72 70 72 383,000
2012/01/06 71 72 70 71 1,978,000
2012/01/05 71 71 70 71 219,000
2012/01/04 70 71 69 71 712,000

このページの先頭へ