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
2016/12/30 86 87 85 86 991,000
2016/12/29 88 88 86 87 1,271,000
2016/12/28 88 88 85 88 2,200,000
2016/12/27 87 89 86 88 2,938,000
2016/12/26 89 89 87 88 1,622,000
2016/12/22 90 90 88 88 1,438,000
2016/12/21 90 92 89 90 1,643,000
2016/12/20 92 93 90 91 1,658,000
2016/12/19 89 92 89 92 2,305,000
2016/12/16 90 90 88 89 1,774,000
2016/12/15 91 92 88 90 2,614,000
2016/12/14 91 92 91 92 948,000
2016/12/13 91 92 90 92 1,480,000
2016/12/12 94 94 91 91 3,083,000
2016/12/09 93 94 92 93 1,984,000
2016/12/08 95 95 92 94 2,854,000
2016/12/07 95 96 93 95 2,576,000
2016/12/06 90 96 90 95 8,901,000
2016/12/05 86 89 86 89 1,971,000
2016/12/02 85 87 85 87 3,068,000
2016/12/01 86 87 85 85 2,162,000
2016/11/30 85 86 84 85 1,614,000
2016/11/29 84 85 83 85 2,594,000
2016/11/28 83 83 82 83 2,049,000
2016/11/25 84 84 82 83 1,774,000
2016/11/24 83 84 82 84 2,109,000
2016/11/22 81 83 80 83 3,069,000
2016/11/21 80 83 80 82 2,773,000
2016/11/18 80 80 78 80 2,330,000
2016/11/17 77 80 76 79 3,593,000
2016/11/16 75 76 75 76 907,000
2016/11/15 75 76 74 75 1,955,000
2016/11/14 74 75 74 75 803,000
2016/11/11 73 75 72 74 2,259,000
2016/11/10 73 73 71 73 2,012,000
2016/11/09 74 74 68 69 3,402,000
2016/11/08 74 74 73 74 548,000
2016/11/07 73 74 72 74 1,382,000
2016/11/04 71 73 71 73 2,017,000
2016/11/02 71 72 70 70 1,740,000
2016/11/01 74 74 72 73 2,123,000
2016/10/31 73 75 73 74 1,336,000
2016/10/28 73 75 73 74 1,874,000
2016/10/27 74 75 73 74 1,211,000
2016/10/26 75 75 74 74 536,000
2016/10/25 74 75 74 75 809,000
2016/10/24 75 76 73 73 1,690,000
2016/10/21 76 77 75 75 1,478,000
2016/10/20 75 77 75 75 1,923,000
2016/10/19 74 75 73 74 933,000
2016/10/18 75 75 73 74 1,246,000
2016/10/17 75 76 74 74 1,749,000
2016/10/14 77 79 73 74 7,120,000
2016/10/13 72 78 72 76 8,724,000
2016/10/12 71 72 71 71 531,000
2016/10/11 71 73 71 72 1,040,000
2016/10/07 72 73 71 71 1,289,000
2016/10/06 73 74 73 73 684,000
2016/10/05 72 74 71 73 2,150,000
2016/10/04 71 74 70 73 3,541,000
2016/10/03 71 71 70 70 632,000
2016/09/30 70 71 68 70 2,145,000
2016/09/29 69 72 69 72 2,160,000
2016/09/28 69 70 69 69 834,000
2016/09/27 68 69 67 69 835,000
2016/09/26 69 69 68 68 545,000
2016/09/23 68 70 67 70 907,000
2016/09/21 67 68 67 68 311,000
2016/09/20 69 69 68 68 429,000
2016/09/16 69 69 68 69 588,000
2016/09/15 67 70 67 68 1,222,000
2016/09/14 67 68 67 67 378,000
2016/09/13 68 68 67 67 271,000
2016/09/12 69 69 67 67 1,031,000
2016/09/09 69 71 69 70 1,094,000
2016/09/08 71 71 68 69 1,705,000
2016/09/07 68 71 68 71 2,075,000
2016/09/06 68 69 68 69 532,000
2016/09/05 67 69 67 67 1,158,000
2016/09/02 67 67 66 66 696,000
2016/09/01 67 68 67 67 506,000
2016/08/31 67 68 66 68 900,000
2016/08/30 67 68 67 68 678,000
2016/08/29 68 68 66 67 478,000
2016/08/26 67 68 66 67 1,630,000
2016/08/25 67 69 66 68 1,308,000
2016/08/24 66 67 66 67 602,000
2016/08/23 66 67 65 65 681,000
2016/08/22 67 67 65 65 1,493,000
2016/08/19 68 69 65 66 6,065,000
2016/08/18 61 64 61 63 2,084,000
2016/08/17 60 61 59 60 461,000
2016/08/16 61 62 60 60 708,000
2016/08/15 61 62 61 61 222,000
2016/08/12 62 62 61 61 383,000
2016/08/10 63 63 61 62 447,000
2016/08/09 62 63 61 63 636,000
2016/08/08 61 62 60 62 601,000
2016/08/05 60 61 60 60 374,000
2016/08/04 62 62 59 60 1,522,000
2016/08/03 63 63 61 62 1,423,000
2016/08/02 65 66 64 65 1,116,000
2016/08/01 66 69 64 64 3,058,000
2016/07/29 64 65 63 64 1,257,000
2016/07/28 65 67 63 64 3,654,000
2016/07/27 64 70 63 66 7,892,000
2016/07/26 67 67 62 63 4,917,000
2016/07/25 61 71 61 68 10,509,000
2016/07/22 61 62 59 62 1,598,000
2016/07/21 59 62 59 61 1,769,000
2016/07/20 59 59 57 59 287,000
2016/07/19 59 59 58 59 195,000
2016/07/15 59 59 58 59 570,000
2016/07/14 58 59 58 59 196,000
2016/07/13 58 59 57 59 656,000
2016/07/12 58 58 57 58 271,000
2016/07/11 54 57 54 57 709,000
2016/07/08 53 54 53 53 609,000
2016/07/07 55 55 54 54 128,000
2016/07/06 55 55 54 54 567,000
2016/07/05 54 56 54 56 429,000
2016/07/04 56 56 54 54 953,000
2016/07/01 57 57 56 56 174,000
2016/06/30 57 58 56 56 540,000
2016/06/29 56 56 55 56 336,000
2016/06/28 54 56 53 54 1,056,000
2016/06/27 56 57 55 55 465,000
2016/06/24 60 61 54 55 784,000
2016/06/23 59 61 58 61 634,000
2016/06/22 59 59 57 59 556,000
2016/06/21 57 59 57 59 333,000
2016/06/20 57 59 57 58 470,000
2016/06/17 54 58 54 58 830,000
2016/06/16 55 55 53 53 952,000
2016/06/15 54 56 54 55 1,214,000
2016/06/14 55 56 54 54 994,000
2016/06/13 56 57 55 56 795,000
2016/06/10 58 58 57 57 819,000
2016/06/09 58 59 58 59 246,000
2016/06/08 59 59 57 59 535,000
2016/06/07 59 59 58 58 763,000
2016/06/06 58 59 58 59 479,000
2016/06/03 60 61 59 59 609,000
2016/06/02 60 61 60 60 328,000
2016/06/01 61 61 60 61 339,000
2016/05/31 60 61 60 61 238,000
2016/05/30 60 61 59 61 648,000
2016/05/27 60 61 60 60 437,000
2016/05/26 62 62 60 61 822,000
2016/05/25 62 62 61 61 486,000
2016/05/24 61 62 61 61 350,000
2016/05/23 62 63 61 62 511,000
2016/05/20 63 63 61 61 1,374,000
2016/05/19 63 63 62 63 256,000
2016/05/18 62 63 61 63 710,000
2016/05/17 61 64 61 63 843,000
2016/05/16 62 62 61 61 377,000
2016/05/13 63 63 61 61 514,000
2016/05/12 62 64 62 63 621,000
2016/05/11 65 65 63 63 471,000
2016/05/10 65 65 64 65 133,000
2016/05/09 64 65 64 64 290,000
2016/05/06 64 64 63 64 400,000
2016/05/02 64 65 64 64 498,000
2016/04/28 65 67 65 66 1,025,000
2016/04/27 67 67 65 65 384,000
2016/04/26 67 67 66 66 637,000
2016/04/25 65 69 65 67 1,156,000
2016/04/22 66 67 65 65 758,000
2016/04/21 67 67 66 67 704,000
2016/04/20 66 67 65 67 798,000
2016/04/19 66 67 64 66 2,023,000
2016/04/18 64 72 63 65 7,258,000
2016/04/15 64 65 63 63 1,039,000
2016/04/14 64 65 63 63 843,000
2016/04/13 64 65 63 63 1,243,000
2016/04/12 62 64 62 63 452,000
2016/04/11 62 63 62 62 415,000
2016/04/08 62 63 61 62 580,000
2016/04/07 63 64 62 62 765,000
2016/04/06 61 63 61 62 868,000
2016/04/05 62 62 60 60 1,001,000
2016/04/04 62 63 60 61 1,034,000
2016/04/01 63 64 62 62 614,000
2016/03/31 62 64 62 63 569,000
2016/03/30 62 64 61 62 936,000
2016/03/29 62 64 62 63 446,000
2016/03/28 64 64 61 62 1,375,000
2016/03/25 65 66 64 65 590,000
2016/03/24 66 66 65 65 506,000
2016/03/23 65 66 64 66 696,000
2016/03/22 65 65 63 65 763,000
2016/03/18 63 65 61 65 739,000
2016/03/17 62 63 61 63 932,000
2016/03/16 61 62 60 61 510,000
2016/03/15 62 62 59 61 1,022,000
2016/03/14 62 62 61 62 514,000
2016/03/11 59 62 58 61 1,153,000
2016/03/10 58 60 58 60 960,000
2016/03/09 58 58 57 57 708,000
2016/03/08 61 61 58 58 1,063,000
2016/03/07 60 62 59 61 553,000
2016/03/04 57 61 57 60 1,239,000
2016/03/03 56 58 56 58 844,000
2016/03/02 56 57 55 56 536,000
2016/03/01 55 56 54 54 404,000
2016/02/29 56 56 55 55 262,000
2016/02/26 55 56 55 55 512,000
2016/02/25 54 55 54 55 617,000
2016/02/24 54 55 53 54 363,000
2016/02/23 55 56 54 54 574,000
2016/02/22 54 55 54 55 279,000
2016/02/19 55 56 54 54 758,000
2016/02/18 55 56 54 56 634,000
2016/02/17 54 55 52 53 1,196,000
2016/02/16 53 57 53 55 1,322,000
2016/02/15 52 54 51 53 1,857,000
2016/02/12 48 51 48 50 2,707,000
2016/02/10 56 57 53 53 2,230,000
2016/02/09 58 58 56 56 1,220,000
2016/02/08 60 61 58 60 1,632,000
2016/02/05 61 62 61 61 529,000
2016/02/04 63 64 62 63 795,000
2016/02/03 64 64 61 63 1,733,000
2016/02/02 66 66 64 65 729,000
2016/02/01 64 67 63 66 2,241,000
2016/01/29 61 63 61 62 1,731,000
2016/01/28 62 64 61 62 1,801,000
2016/01/27 61 63 61 62 707,000
2016/01/26 62 62 60 61 1,587,000
2016/01/25 63 64 62 63 1,719,000
2016/01/22 61 63 61 63 1,431,000
2016/01/21 62 63 59 60 2,350,000
2016/01/20 64 65 63 63 980,000
2016/01/19 63 64 63 64 1,086,000
2016/01/18 64 65 63 64 879,000
2016/01/15 66 67 65 66 370,000
2016/01/14 66 66 64 65 1,316,000
2016/01/13 66 68 66 68 903,000
2016/01/12 66 67 65 65 1,209,000
2016/01/08 68 68 65 66 1,908,000
2016/01/07 69 70 68 68 966,000
2016/01/06 70 71 69 69 565,000
2016/01/05 70 71 69 70 1,228,000
2016/01/04 71 73 70 71 1,920,000

このページの先頭へ