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
2013/12/30 106 108 105 107 2,043,000
2013/12/27 103 105 102 105 1,699,000
2013/12/26 98 103 98 103 3,127,000
2013/12/25 96 98 96 98 2,538,000
2013/12/24 98 99 96 96 2,830,000
2013/12/20 99 100 98 98 2,320,000
2013/12/19 100 101 99 99 2,826,000
2013/12/18 98 100 98 99 2,327,000
2013/12/17 99 100 98 99 3,421,000
2013/12/16 103 103 98 98 3,248,000
2013/12/13 103 104 101 103 3,695,000
2013/12/12 102 105 101 104 3,154,000
2013/12/11 102 104 101 102 1,197,000
2013/12/10 102 104 101 102 2,279,000
2013/12/09 104 104 102 102 1,308,000
2013/12/06 103 104 102 103 1,232,000
2013/12/05 105 106 102 102 3,632,000
2013/12/04 104 105 103 104 1,561,000
2013/12/03 106 107 105 105 1,835,000
2013/12/02 105 106 104 106 1,196,000
2013/11/29 105 106 104 105 1,200,000
2013/11/28 105 106 104 106 1,228,000
2013/11/27 105 106 104 104 1,379,000
2013/11/26 104 106 103 105 1,260,000
2013/11/25 107 108 103 104 2,552,000
2013/11/22 108 108 106 107 1,322,000
2013/11/21 107 109 106 107 2,124,000
2013/11/20 107 108 106 107 2,313,000
2013/11/19 106 107 105 105 1,227,000
2013/11/18 106 107 105 106 2,373,000
2013/11/15 105 106 104 105 2,863,000
2013/11/14 103 107 102 105 4,688,000
2013/11/13 104 105 103 104 1,242,000
2013/11/12 103 106 102 104 3,581,000
2013/11/11 107 108 101 103 9,097,000
2013/11/08 110 113 109 112 3,565,000
2013/11/07 112 113 110 110 1,855,000
2013/11/06 111 113 110 112 2,068,000
2013/11/05 113 114 110 112 3,380,000
2013/11/01 115 115 110 112 6,479,000
2013/10/31 114 118 112 112 7,151,000
2013/10/30 115 117 114 114 8,506,000
2013/10/29 113 115 113 113 3,562,000
2013/10/28 113 114 112 113 3,347,000
2013/10/25 115 115 112 112 3,740,000
2013/10/24 113 116 113 115 3,195,000
2013/10/23 119 119 113 113 8,165,000
2013/10/22 116 118 115 118 6,488,000
2013/10/21 112 117 112 115 6,056,000
2013/10/18 112 113 111 112 3,535,000
2013/10/17 113 114 110 112 4,382,000
2013/10/16 112 112 110 110 3,287,000
2013/10/15 112 116 112 113 5,571,000
2013/10/11 111 112 110 112 3,305,000
2013/10/10 112 112 109 109 2,785,000
2013/10/09 110 112 108 112 5,389,000
2013/10/08 107 112 106 111 7,972,000
2013/10/07 111 112 107 108 8,586,000
2013/10/04 112 113 109 112 7,502,000
2013/10/03 113 115 112 114 8,686,000
2013/10/02 120 121 112 115 13,991,000
2013/10/01 123 126 117 121 26,046,000
2013/09/30 117 133 116 121 140,997,000
2013/09/27 107 131 106 112 86,593,000
2013/09/26 99 104 98 104 5,556,000
2013/09/25 103 103 98 99 7,382,000
2013/09/24 99 104 98 104 8,617,000
2013/09/20 99 99 97 99 2,739,000
2013/09/19 97 101 95 98 7,074,000
2013/09/18 101 101 95 97 5,626,000
2013/09/17 89 105 88 102 18,430,000
2013/09/13 86 88 85 88 2,134,000
2013/09/12 85 87 85 87 2,976,000
2013/09/11 88 88 85 86 3,284,000
2013/09/10 82 87 81 87 3,410,000
2013/09/09 80 82 79 82 2,666,000
2013/09/06 78 79 77 78 1,219,000
2013/09/05 79 79 77 77 1,317,000
2013/09/04 77 79 76 79 1,026,000
2013/09/03 76 78 76 78 1,325,000
2013/09/02 76 76 74 75 1,544,000
2013/08/30 76 77 75 75 634,000
2013/08/29 77 77 75 76 1,046,000
2013/08/28 76 77 76 76 679,000
2013/08/27 78 78 77 78 416,000
2013/08/26 78 79 77 78 576,000
2013/08/23 78 79 78 78 1,001,000
2013/08/22 78 78 76 77 1,744,000
2013/08/21 80 80 78 78 1,079,000
2013/08/20 80 80 79 79 458,000
2013/08/19 80 80 79 79 685,000
2013/08/16 79 80 79 79 522,000
2013/08/15 80 81 79 79 882,000
2013/08/14 80 81 79 80 977,000
2013/08/13 78 81 78 81 1,107,000
2013/08/12 79 80 78 78 1,126,000
2013/08/09 82 82 78 80 1,676,000
2013/08/08 81 83 81 82 909,000
2013/08/07 82 85 81 82 1,993,000
2013/08/06 82 83 81 83 693,000
2013/08/05 81 82 81 81 600,000
2013/08/02 81 83 81 81 858,000
2013/08/01 78 81 77 81 1,006,000
2013/07/31 79 80 77 77 723,000
2013/07/30 78 81 77 79 1,013,000
2013/07/29 79 79 77 77 1,330,000
2013/07/26 80 81 79 80 1,876,000
2013/07/25 84 85 81 81 1,100,000
2013/07/24 84 85 84 84 435,000
2013/07/23 84 86 83 85 771,000
2013/07/22 85 85 84 84 590,000
2013/07/19 87 87 84 84 1,227,000
2013/07/18 87 87 86 87 520,000
2013/07/17 86 87 85 87 889,000
2013/07/16 86 88 86 86 656,000
2013/07/12 86 87 85 86 753,000
2013/07/11 85 86 84 86 933,000
2013/07/10 86 86 84 86 871,000
2013/07/09 85 86 84 86 985,000
2013/07/08 86 87 84 84 2,013,000
2013/07/05 82 85 82 85 1,808,000
2013/07/04 83 83 82 82 885,000
2013/07/03 83 83 81 83 862,000
2013/07/02 82 83 81 82 1,764,000
2013/07/01 81 82 80 81 1,314,000
2013/06/28 77 80 77 80 1,670,000
2013/06/27 76 77 75 77 1,296,000
2013/06/26 80 80 75 75 1,696,000
2013/06/25 79 80 78 80 1,006,000
2013/06/24 82 82 79 80 1,067,000
2013/06/21 81 82 79 80 1,952,000
2013/06/20 83 84 82 83 1,206,000
2013/06/19 82 83 81 82 1,232,000
2013/06/18 83 83 80 81 811,000
2013/06/17 78 82 77 82 1,123,000
2013/06/14 80 81 78 78 2,016,000
2013/06/13 80 80 79 79 949,000
2013/06/12 79 82 78 81 1,425,000
2013/06/11 80 82 80 80 1,166,000
2013/06/10 79 82 79 81 1,946,000
2013/06/07 78 78 73 76 4,193,000
2013/06/06 86 87 80 80 2,839,000
2013/06/05 89 91 88 88 1,910,000
2013/06/04 88 90 86 90 1,655,000
2013/06/03 91 92 88 88 2,403,000
2013/05/31 92 94 91 92 3,034,000
2013/05/30 91 100 90 90 11,872,000
2013/05/29 92 94 91 92 2,115,000
2013/05/28 89 93 89 91 2,355,000
2013/05/27 92 92 90 90 2,544,000
2013/05/24 96 97 90 92 3,794,000
2013/05/23 103 104 94 94 6,111,000
2013/05/22 105 106 102 103 6,873,000
2013/05/21 98 104 97 104 7,741,000
2013/05/20 98 99 96 98 2,844,000
2013/05/17 93 97 91 97 2,724,000
2013/05/16 96 97 91 93 4,039,000
2013/05/15 99 101 96 97 4,313,000
2013/05/14 98 99 97 99 1,429,000
2013/05/13 98 99 97 98 1,811,000
2013/05/10 98 99 97 98 2,848,000
2013/05/09 99 100 96 97 3,265,000
2013/05/08 101 102 99 99 3,082,000
2013/05/07 100 101 99 100 2,226,000
2013/05/02 98 99 97 98 2,515,000
2013/05/01 101 101 99 99 2,495,000
2013/04/30 98 101 97 101 3,529,000
2013/04/26 103 104 98 98 8,722,000
2013/04/25 95 100 94 100 8,179,000
2013/04/24 94 95 93 94 3,345,000
2013/04/23 93 94 92 93 1,588,000
2013/04/22 93 94 92 92 2,794,000
2013/04/19 93 94 92 92 2,651,000
2013/04/18 93 95 93 93 3,804,000
2013/04/17 93 96 92 93 3,264,000
2013/04/16 92 93 89 92 4,169,000
2013/04/15 90 94 89 93 4,613,000
2013/04/12 91 92 90 90 2,046,000
2013/04/11 92 93 90 92 2,075,000
2013/04/10 88 92 88 92 3,297,000
2013/04/09 90 90 88 88 1,793,000
2013/04/08 89 90 88 89 2,329,000
2013/04/05 89 90 87 88 3,075,000
2013/04/04 85 87 83 87 2,026,000
2013/04/03 85 87 85 87 1,500,000
2013/04/02 80 84 80 83 2,546,000
2013/04/01 90 90 84 85 3,661,000
2013/03/29 93 93 90 90 2,193,000
2013/03/28 95 96 90 93 7,187,000
2013/03/27 91 96 91 94 7,322,000
2013/03/26 91 91 88 90 2,517,000
2013/03/25 90 93 90 90 6,365,000
2013/03/22 87 90 86 88 7,948,000
2013/03/21 88 93 87 91 8,598,000
2013/03/19 87 88 86 87 1,473,000
2013/03/18 87 87 85 86 1,709,000
2013/03/15 84 89 84 87 4,467,000
2013/03/14 85 85 84 84 966,000
2013/03/13 84 85 84 84 1,410,000
2013/03/12 88 89 84 84 3,658,000
2013/03/11 86 88 86 88 2,275,000
2013/03/08 89 91 85 86 8,487,000
2013/03/07 83 89 81 89 9,148,000
2013/03/06 80 83 80 82 2,453,000
2013/03/05 81 82 80 80 1,354,000
2013/03/04 80 81 79 80 1,651,000
2013/03/01 79 82 78 79 2,701,000
2013/02/28 79 80 78 79 1,168,000
2013/02/27 78 80 78 78 1,014,000
2013/02/26 78 80 77 78 1,032,000
2013/02/25 80 81 79 79 1,066,000
2013/02/22 79 80 77 79 1,506,000
2013/02/21 80 81 79 81 791,000
2013/02/20 80 81 79 80 1,628,000
2013/02/19 76 80 76 79 1,272,000
2013/02/18 75 77 73 77 2,204,000
2013/02/15 77 77 73 76 2,466,000
2013/02/14 78 79 76 77 1,618,000
2013/02/13 82 82 78 79 3,864,000
2013/02/12 90 90 87 87 1,591,000
2013/02/08 91 91 88 88 1,547,000
2013/02/07 90 92 88 90 4,519,000
2013/02/06 92 96 89 91 16,684,000
2013/02/05 85 89 83 84 5,514,000
2013/02/04 85 86 84 86 3,556,000
2013/02/01 85 86 83 83 1,851,000
2013/01/31 84 85 83 84 1,038,000
2013/01/30 83 85 82 84 1,649,000
2013/01/29 84 84 82 83 2,630,000
2013/01/28 81 86 79 84 6,929,000
2013/01/25 80 81 78 80 2,191,000
2013/01/24 77 80 77 79 1,685,000
2013/01/23 79 81 77 78 1,357,000
2013/01/22 80 81 79 79 1,108,000
2013/01/21 81 81 78 80 2,015,000
2013/01/18 80 81 78 81 1,610,000
2013/01/17 79 80 75 77 2,098,000
2013/01/16 83 83 79 79 1,662,000
2013/01/15 83 84 82 82 2,048,000
2013/01/11 82 83 81 81 1,106,000
2013/01/10 82 83 80 81 2,367,000
2013/01/09 78 81 77 80 2,496,000
2013/01/08 79 81 78 78 2,524,000
2013/01/07 80 80 78 79 1,824,000
2013/01/04 78 79 76 79 2,150,000

このページの先頭へ