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
2014/12/30 103 104 101 102 2,426,000
2014/12/29 105 107 103 103 2,339,000
2014/12/26 100 107 100 107 6,726,000
2014/12/25 99 100 98 100 3,393,000
2014/12/24 101 101 99 99 1,605,000
2014/12/22 100 101 99 100 1,691,000
2014/12/19 103 103 101 102 1,264,000
2014/12/18 102 103 101 103 2,141,000
2014/12/17 99 101 98 100 1,260,000
2014/12/16 102 102 98 99 3,430,000
2014/12/15 103 104 101 102 1,591,000
2014/12/12 103 105 103 103 2,260,000
2014/12/11 103 104 102 103 1,514,000
2014/12/10 103 104 102 104 2,077,000
2014/12/09 104 105 103 104 2,501,000
2014/12/08 107 107 104 105 2,940,000
2014/12/05 106 107 105 107 1,262,000
2014/12/04 106 107 105 106 2,710,000
2014/12/03 108 108 105 105 2,730,000
2014/12/02 105 109 105 107 3,671,000
2014/12/01 105 106 104 105 1,988,000
2014/11/28 107 108 104 104 4,163,000
2014/11/27 107 107 105 106 3,172,000
2014/11/26 106 108 105 106 3,875,000
2014/11/25 106 106 104 105 1,633,000
2014/11/21 105 105 103 105 1,625,000
2014/11/20 104 106 103 105 3,589,000
2014/11/19 101 109 100 106 20,878,000
2014/11/18 99 101 99 100 1,992,000
2014/11/17 100 100 99 99 816,000
2014/11/14 100 101 99 100 1,755,000
2014/11/13 99 100 98 100 1,606,000
2014/11/12 101 102 99 99 1,420,000
2014/11/11 101 103 100 101 2,330,000
2014/11/10 99 101 97 100 2,305,000
2014/11/07 102 102 100 100 814,000
2014/11/06 101 102 100 102 1,859,000
2014/11/05 102 102 100 101 2,017,000
2014/11/04 104 105 101 102 3,436,000
2014/10/31 99 102 98 102 3,838,000
2014/10/30 99 100 98 98 2,658,000
2014/10/29 98 100 98 99 1,948,000
2014/10/28 98 99 97 97 1,220,000
2014/10/27 99 99 97 99 1,030,000
2014/10/24 100 100 98 98 956,000
2014/10/23 99 100 98 98 1,351,000
2014/10/22 99 100 97 100 3,139,000
2014/10/21 100 100 97 97 2,134,000
2014/10/20 100 101 99 101 2,036,000
2014/10/17 96 98 95 97 2,983,000
2014/10/16 96 99 95 96 3,822,000
2014/10/15 98 99 95 99 2,864,000
2014/10/14 97 99 96 97 3,204,000
2014/10/10 102 102 98 100 4,742,000
2014/10/09 107 107 102 102 2,921,000
2014/10/08 102 106 102 105 3,510,000
2014/10/07 107 107 104 104 2,568,000
2014/10/06 104 107 104 106 2,629,000
2014/10/03 102 105 102 103 3,745,000
2014/10/02 104 105 102 103 4,120,000
2014/10/01 108 109 106 106 2,889,000
2014/09/30 111 111 108 109 3,074,000
2014/09/29 112 113 111 112 2,313,000
2014/09/26 110 113 110 112 2,471,000
2014/09/25 111 113 111 112 2,008,000
2014/09/24 111 112 110 111 1,799,000
2014/09/22 112 112 111 111 957,000
2014/09/19 112 113 111 112 2,760,000
2014/09/18 112 113 111 111 1,755,000
2014/09/17 112 113 111 111 2,105,000
2014/09/16 115 115 112 112 3,962,000
2014/09/12 118 118 115 116 2,699,000
2014/09/11 118 119 117 118 2,565,000
2014/09/10 118 119 116 119 2,437,000
2014/09/09 120 121 117 119 3,571,000
2014/09/08 117 120 117 120 2,387,000
2014/09/05 119 120 117 118 2,847,000
2014/09/04 121 122 118 119 4,815,000
2014/09/03 123 125 121 122 10,842,000
2014/09/02 125 126 121 124 13,324,000
2014/09/01 117 124 115 123 14,673,000
2014/08/29 125 126 115 117 38,987,000
2014/08/28 109 119 108 118 37,124,000
2014/08/27 106 107 105 107 2,766,000
2014/08/26 107 108 106 107 1,937,000
2014/08/25 107 108 106 107 997,000
2014/08/22 107 108 106 107 1,569,000
2014/08/21 106 108 106 108 1,243,000
2014/08/20 108 108 105 106 2,153,000
2014/08/19 109 110 106 108 3,720,000
2014/08/18 105 107 104 107 1,683,000
2014/08/15 104 106 103 106 2,146,000
2014/08/14 103 105 102 105 1,938,000
2014/08/13 102 104 100 104 2,368,000
2014/08/12 104 104 102 102 2,219,000
2014/08/11 104 106 103 104 4,052,000
2014/08/08 105 105 100 102 7,170,000
2014/08/07 110 111 108 111 4,019,000
2014/08/06 111 111 109 110 2,904,000
2014/08/05 113 113 110 111 3,064,000
2014/08/04 113 114 112 112 1,755,000
2014/08/01 113 115 112 113 4,654,000
2014/07/31 116 118 113 115 5,883,000
2014/07/30 119 120 115 116 7,500,000
2014/07/29 117 119 114 116 7,905,000
2014/07/28 113 116 113 114 2,408,000
2014/07/25 112 116 112 113 6,553,000
2014/07/24 112 114 111 113 5,821,000
2014/07/23 113 113 110 112 2,733,000
2014/07/22 114 115 112 114 4,026,000
2014/07/18 110 113 110 113 7,321,000
2014/07/17 117 118 112 114 6,828,000
2014/07/16 120 121 116 116 15,697,000
2014/07/15 130 132 116 119 59,357,000
2014/07/14 115 128 114 123 80,014,000
2014/07/11 108 114 105 114 40,699,000
2014/07/10 108 115 107 107 42,800,000
2014/07/09 112 116 105 106 36,323,000
2014/07/08 104 138 104 113 154,628,000
2014/07/07 105 106 104 104 784,000
2014/07/04 106 106 104 105 905,000
2014/07/03 105 106 104 104 1,049,000
2014/07/02 106 107 105 105 1,697,000
2014/07/01 103 106 103 106 1,572,000
2014/06/30 104 104 102 104 663,000
2014/06/27 104 105 102 104 1,523,000
2014/06/26 104 105 104 104 579,000
2014/06/25 105 106 104 104 1,063,000
2014/06/24 105 106 103 104 1,367,000
2014/06/23 104 106 103 106 1,370,000
2014/06/20 105 105 103 103 1,333,000
2014/06/19 107 107 103 105 9,964,000
2014/06/18 100 101 99 99 862,000
2014/06/17 100 101 99 101 640,000
2014/06/16 100 102 99 99 1,995,000
2014/06/13 100 100 98 99 1,371,000
2014/06/12 99 100 98 100 458,000
2014/06/11 99 100 99 100 300,000
2014/06/10 100 101 99 99 614,000
2014/06/09 99 101 99 99 1,012,000
2014/06/06 98 100 98 99 1,859,000
2014/06/05 98 99 97 97 548,000
2014/06/04 99 100 98 98 679,000
2014/06/03 99 100 98 98 1,075,000
2014/06/02 96 99 96 99 1,043,000
2014/05/30 97 98 96 96 514,000
2014/05/29 96 98 96 98 480,000
2014/05/28 96 98 95 96 1,080,000
2014/05/27 97 98 95 95 913,000
2014/05/26 96 97 96 97 795,000
2014/05/23 95 97 95 96 772,000
2014/05/22 95 96 93 95 873,000
2014/05/21 94 95 93 93 963,000
2014/05/20 96 97 95 95 603,000
2014/05/19 98 98 96 96 645,000
2014/05/16 98 99 97 97 577,000
2014/05/15 99 99 98 98 428,000
2014/05/14 100 100 98 100 728,000
2014/05/13 98 100 98 100 774,000
2014/05/12 98 99 97 97 856,000
2014/05/09 98 99 98 99 625,000
2014/05/08 98 99 98 98 467,000
2014/05/07 99 99 98 98 511,000
2014/05/02 100 101 99 100 786,000
2014/05/01 99 101 98 101 766,000
2014/04/30 100 100 98 98 754,000
2014/04/28 100 101 99 99 420,000
2014/04/25 100 102 100 100 826,000
2014/04/24 100 101 99 101 862,000
2014/04/23 99 100 99 99 520,000
2014/04/22 101 101 99 99 747,000
2014/04/21 102 102 100 101 335,000
2014/04/18 101 102 99 102 809,000
2014/04/17 101 101 100 101 838,000
2014/04/16 99 101 99 100 1,042,000
2014/04/15 99 100 98 99 703,000
2014/04/14 98 100 98 98 690,000
2014/04/11 97 99 97 98 1,034,000
2014/04/10 101 101 98 98 1,083,000
2014/04/09 99 101 99 99 1,184,000
2014/04/08 102 103 100 100 962,000
2014/04/07 103 104 101 102 682,000
2014/04/04 104 105 104 105 562,000
2014/04/03 106 106 104 104 712,000
2014/04/02 105 106 104 105 806,000
2014/04/01 103 105 103 105 1,296,000
2014/03/31 104 105 103 104 638,000
2014/03/28 103 104 102 103 774,000
2014/03/27 103 104 101 103 858,000
2014/03/26 105 105 101 104 1,753,000
2014/03/25 102 105 101 104 1,667,000
2014/03/24 98 103 98 102 2,057,000
2014/03/20 99 100 96 96 1,368,000
2014/03/19 100 102 99 99 1,051,000
2014/03/18 99 101 99 101 532,000
2014/03/17 100 100 97 98 740,000
2014/03/14 100 102 99 99 2,164,000
2014/03/13 102 103 101 102 834,000
2014/03/12 104 104 102 102 963,000
2014/03/11 105 107 105 105 1,440,000
2014/03/10 104 106 103 105 1,247,000
2014/03/07 103 104 102 103 1,374,000
2014/03/06 102 104 100 104 1,161,000
2014/03/05 104 105 102 102 809,000
2014/03/04 101 103 100 103 1,092,000
2014/03/03 101 101 99 100 1,062,000
2014/02/28 104 104 101 101 1,377,000
2014/02/27 105 105 103 105 1,512,000
2014/02/26 105 106 104 106 883,000
2014/02/25 104 107 103 106 1,208,000
2014/02/24 104 105 102 104 916,000
2014/02/21 102 104 102 103 561,000
2014/02/20 104 104 101 101 915,000
2014/02/19 104 105 103 103 820,000
2014/02/18 103 105 102 105 1,338,000
2014/02/17 101 103 99 102 975,000
2014/02/14 104 106 100 101 1,608,000
2014/02/13 106 107 104 104 1,256,000
2014/02/12 107 108 106 108 1,733,000
2014/02/10 107 107 104 105 3,415,000
2014/02/07 107 108 105 108 1,676,000
2014/02/06 100 106 100 104 2,676,000
2014/02/05 102 103 98 100 2,645,000
2014/02/04 100 103 98 99 3,228,000
2014/02/03 108 110 106 106 2,705,000
2014/01/31 115 115 110 111 2,017,000
2014/01/30 115 115 111 113 2,953,000
2014/01/29 116 118 115 117 2,964,000
2014/01/28 114 117 113 113 1,854,000
2014/01/27 114 115 112 112 2,387,000
2014/01/24 116 119 116 117 2,456,000
2014/01/23 122 123 117 118 4,230,000
2014/01/22 124 124 121 122 2,887,000
2014/01/21 126 127 121 124 5,678,000
2014/01/20 125 125 123 125 6,920,000
2014/01/17 119 125 119 122 16,005,000
2014/01/16 112 117 112 115 11,316,000
2014/01/15 112 112 111 111 1,420,000
2014/01/14 111 111 110 110 1,873,000
2014/01/10 112 113 112 112 1,790,000
2014/01/09 113 113 111 112 2,905,000
2014/01/08 113 114 111 113 4,634,000
2014/01/07 108 115 107 112 13,635,000
2014/01/06 106 108 105 108 2,720,000

このページの先頭へ