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
2015/12/30 72 73 70 71 1,846,000
2015/12/29 71 72 68 71 1,814,000
2015/12/28 65 72 65 71 3,594,000
2015/12/25 65 66 64 65 6,270,000
2015/12/24 68 69 66 67 4,536,000
2015/12/22 70 71 69 69 4,829,000
2015/12/21 71 71 69 70 4,733,000
2015/12/18 73 73 72 72 2,039,000
2015/12/17 73 74 73 73 1,361,000
2015/12/16 74 74 72 73 1,909,000
2015/12/15 74 74 72 72 1,853,000
2015/12/14 73 74 73 74 3,051,000
2015/12/11 76 77 75 76 1,983,000
2015/12/10 76 77 76 76 1,049,000
2015/12/09 77 78 76 77 1,711,000
2015/12/08 78 78 76 78 3,054,000
2015/12/07 78 78 77 77 1,227,000
2015/12/04 77 78 77 77 989,000
2015/12/03 78 79 77 78 1,391,000
2015/12/02 78 79 78 78 1,427,000
2015/12/01 78 79 77 78 3,450,000
2015/11/30 78 79 77 78 3,400,000
2015/11/27 79 79 77 78 2,364,000
2015/11/26 78 80 78 79 2,648,000
2015/11/25 79 80 78 79 1,174,000
2015/11/24 79 80 79 79 1,669,000
2015/11/20 79 80 79 80 1,020,000
2015/11/19 80 80 79 80 984,000
2015/11/18 79 80 78 79 1,396,000
2015/11/17 79 80 78 79 1,844,000
2015/11/16 78 79 78 78 932,000
2015/11/13 79 79 78 79 810,000
2015/11/12 79 80 78 79 1,293,000
2015/11/11 79 80 79 80 1,072,000
2015/11/10 80 80 79 79 721,000
2015/11/09 79 80 79 80 1,054,000
2015/11/06 80 81 80 81 798,000
2015/11/05 80 81 79 81 1,096,000
2015/11/04 80 80 79 80 739,000
2015/11/02 80 81 79 79 1,021,000
2015/10/30 80 81 79 80 1,177,000
2015/10/29 81 81 80 80 2,961,000
2015/10/28 81 81 80 81 1,423,000
2015/10/27 81 81 80 80 2,126,000
2015/10/26 82 82 80 81 2,092,000
2015/10/23 81 82 80 81 2,348,000
2015/10/22 80 80 79 80 1,862,000
2015/10/21 78 81 78 81 1,894,000
2015/10/20 80 80 77 78 2,405,000
2015/10/19 81 81 79 80 1,149,000
2015/10/16 82 83 81 81 1,020,000
2015/10/15 80 82 80 82 1,291,000
2015/10/14 82 82 80 81 1,199,000
2015/10/13 83 84 82 82 1,390,000
2015/10/09 80 84 80 83 2,055,000
2015/10/08 80 81 79 79 2,117,000
2015/10/07 78 80 78 79 1,200,000
2015/10/06 79 79 78 79 1,767,000
2015/10/05 78 79 77 77 1,692,000
2015/10/02 78 78 77 78 619,000
2015/10/01 77 79 77 78 3,049,000
2015/09/30 77 78 76 77 739,000
2015/09/29 79 79 76 76 2,811,000
2015/09/28 79 81 79 80 1,887,000
2015/09/25 79 80 78 80 1,431,000
2015/09/24 80 81 79 80 1,840,000
2015/09/18 80 82 80 82 586,000
2015/09/17 80 82 80 82 1,671,000
2015/09/16 81 81 80 80 646,000
2015/09/15 81 82 80 81 994,000
2015/09/14 82 82 80 81 2,451,000
2015/09/11 81 82 80 81 2,138,000
2015/09/10 80 82 79 82 2,404,000
2015/09/09 80 82 80 81 2,166,000
2015/09/08 79 81 78 79 1,449,000
2015/09/07 80 80 78 80 2,005,000
2015/09/04 83 83 80 81 1,343,000
2015/09/03 85 85 83 83 1,357,000
2015/09/02 83 85 82 84 1,134,000
2015/09/01 86 86 84 84 1,306,000
2015/08/31 87 88 85 86 1,301,000
2015/08/28 85 88 85 87 2,397,000
2015/08/27 84 86 84 84 1,024,000
2015/08/26 80 86 80 85 3,525,000
2015/08/25 78 83 76 79 4,427,000
2015/08/24 86 88 81 82 4,567,000
2015/08/21 90 90 88 88 2,110,000
2015/08/20 90 91 90 90 812,000
2015/08/19 92 93 90 91 1,024,000
2015/08/18 93 95 92 92 4,635,000
2015/08/17 90 91 90 91 858,000
2015/08/14 90 91 89 90 1,132,000
2015/08/13 90 91 89 90 2,616,000
2015/08/12 90 91 88 89 2,204,000
2015/08/11 91 92 90 91 1,343,000
2015/08/10 91 91 90 91 870,000
2015/08/07 90 91 90 90 977,000
2015/08/06 91 92 90 90 1,984,000
2015/08/05 91 91 89 91 2,657,000
2015/08/04 92 93 92 93 1,671,000
2015/08/03 91 93 90 93 1,762,000
2015/07/31 91 92 90 91 2,104,000
2015/07/30 91 92 90 90 1,570,000
2015/07/29 92 92 91 91 975,000
2015/07/28 91 92 90 92 1,501,000
2015/07/27 92 92 91 91 1,402,000
2015/07/24 93 94 91 92 1,807,000
2015/07/23 93 94 93 94 1,401,000
2015/07/22 94 94 93 93 929,000
2015/07/21 94 95 93 95 1,451,000
2015/07/17 95 95 93 93 1,372,000
2015/07/16 95 96 94 95 2,315,000
2015/07/15 94 95 93 94 1,513,000
2015/07/14 93 95 92 93 2,593,000
2015/07/13 91 93 90 93 1,475,000
2015/07/10 91 91 89 90 1,811,000
2015/07/09 90 91 87 91 2,545,000
2015/07/08 93 93 91 92 1,437,000
2015/07/07 93 94 93 93 501,000
2015/07/06 94 94 92 92 1,835,000
2015/07/03 95 95 94 94 804,000
2015/07/02 95 96 94 94 1,301,000
2015/07/01 95 95 94 94 691,000
2015/06/30 93 95 93 95 1,519,000
2015/06/29 94 95 93 94 2,622,000
2015/06/26 97 97 96 96 1,498,000
2015/06/25 98 98 96 97 2,813,000
2015/06/24 97 99 97 98 1,755,000
2015/06/23 96 98 96 97 2,812,000
2015/06/22 96 97 95 96 1,342,000
2015/06/19 97 98 95 96 1,246,000
2015/06/18 97 97 96 96 2,065,000
2015/06/17 98 98 97 97 648,000
2015/06/16 99 100 97 98 2,587,000
2015/06/15 97 99 96 98 1,731,000
2015/06/12 97 98 96 96 1,200,000
2015/06/11 97 98 96 96 1,694,000
2015/06/10 97 98 96 96 1,824,000
2015/06/09 98 100 97 97 2,763,000
2015/06/08 99 100 98 98 1,952,000
2015/06/05 99 100 98 99 1,693,000
2015/06/04 102 102 99 99 1,957,000
2015/06/03 99 102 98 101 3,522,000
2015/06/02 99 100 98 99 2,583,000
2015/06/01 97 100 97 100 2,691,000
2015/05/29 97 99 97 97 3,647,000
2015/05/28 98 99 97 97 1,941,000
2015/05/27 96 99 96 98 2,930,000
2015/05/26 97 98 97 97 2,325,000
2015/05/25 96 98 96 98 2,599,000
2015/05/22 96 97 95 96 719,000
2015/05/21 96 97 95 96 1,205,000
2015/05/20 96 97 96 96 739,000
2015/05/19 95 97 95 96 1,180,000
2015/05/18 96 97 95 95 1,331,000
2015/05/15 96 96 95 96 1,117,000
2015/05/14 96 97 96 96 692,000
2015/05/13 96 98 96 97 2,943,000
2015/05/12 95 98 95 98 5,346,000
2015/05/11 95 95 93 94 1,244,000
2015/05/08 93 95 93 95 1,825,000
2015/05/07 93 94 92 93 768,000
2015/05/01 94 95 93 94 1,212,000
2015/04/30 95 95 94 95 567,000
2015/04/28 96 96 94 96 1,069,000
2015/04/27 95 96 95 96 1,207,000
2015/04/24 96 96 94 96 2,509,000
2015/04/23 94 97 93 96 7,612,000
2015/04/22 93 94 93 93 1,033,000
2015/04/21 93 94 93 93 2,905,000
2015/04/20 94 95 93 93 1,869,000
2015/04/17 94 95 93 94 3,266,000
2015/04/16 92 95 92 94 4,413,000
2015/04/15 91 94 91 93 3,816,000
2015/04/14 91 93 90 91 4,793,000
2015/04/13 90 93 90 92 4,451,000
2015/04/10 90 91 89 90 5,126,000
2015/04/09 92 92 90 91 2,434,000
2015/04/08 91 93 91 92 5,629,000
2015/04/07 91 92 90 91 2,313,000
2015/04/06 90 91 90 91 685,000
2015/04/03 91 91 90 91 1,562,000
2015/04/02 91 92 90 91 3,173,000
2015/04/01 92 92 91 91 2,709,000
2015/03/31 93 94 92 93 2,417,000
2015/03/30 93 94 92 92 3,784,000
2015/03/27 95 95 92 94 2,740,000
2015/03/26 94 95 93 95 3,931,000
2015/03/25 97 98 93 96 7,039,000
2015/03/24 96 97 95 96 4,723,000
2015/03/23 96 97 96 96 1,482,000
2015/03/20 98 98 96 97 1,989,000
2015/03/19 97 98 96 97 993,000
2015/03/18 98 98 97 98 2,780,000
2015/03/17 99 99 97 97 1,678,000
2015/03/16 99 100 98 98 1,207,000
2015/03/13 99 100 98 99 2,738,000
2015/03/12 98 99 98 98 576,000
2015/03/11 98 99 97 98 2,597,000
2015/03/10 99 100 98 98 796,000
2015/03/09 99 99 98 98 1,187,000
2015/03/06 99 100 98 99 1,947,000
2015/03/05 98 99 98 98 1,122,000
2015/03/04 99 99 98 98 745,000
2015/03/03 100 100 98 99 1,223,000
2015/03/02 99 100 98 99 3,427,000
2015/02/27 101 101 99 99 2,216,000
2015/02/26 100 101 99 100 3,998,000
2015/02/25 101 102 100 101 1,239,000
2015/02/24 101 102 100 102 2,527,000
2015/02/23 102 102 100 100 3,416,000
2015/02/20 100 101 99 101 1,822,000
2015/02/19 100 102 99 100 6,071,000
2015/02/18 100 100 99 100 1,074,000
2015/02/17 100 100 99 100 1,598,000
2015/02/16 100 100 99 100 924,000
2015/02/13 99 100 98 99 1,723,000
2015/02/12 99 101 99 100 2,901,000
2015/02/10 99 99 98 99 427,000
2015/02/09 99 99 98 99 624,000
2015/02/06 98 99 97 99 1,138,000
2015/02/05 98 99 97 98 1,110,000
2015/02/04 98 99 97 97 1,313,000
2015/02/03 99 99 97 98 1,791,000
2015/02/02 98 100 98 99 1,349,000
2015/01/30 99 100 98 99 3,122,000
2015/01/29 101 101 99 100 2,548,000
2015/01/28 99 102 99 102 1,633,000
2015/01/27 100 100 99 99 2,676,000
2015/01/26 98 100 98 100 2,087,000
2015/01/23 100 100 98 99 1,911,000
2015/01/22 99 100 98 99 1,484,000
2015/01/21 100 100 98 98 1,341,000
2015/01/20 99 102 98 100 2,657,000
2015/01/19 99 100 98 98 1,144,000
2015/01/16 99 99 97 99 2,209,000
2015/01/15 99 101 98 101 2,576,000
2015/01/14 100 101 98 99 3,023,000
2015/01/13 101 102 100 101 1,702,000
2015/01/09 104 106 101 101 3,694,000
2015/01/08 103 104 102 103 1,859,000
2015/01/07 103 105 102 102 2,409,000
2015/01/06 105 105 103 103 3,010,000
2015/01/05 102 107 102 105 3,551,000

このページの先頭へ