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
2017/12/29 956 965 956 962 94,400
2017/12/28 964 964 953 956 88,600
2017/12/27 947 964 945 964 100,500
2017/12/26 961 961 947 949 183,800
2017/12/25 965 969 956 961 131,900
2017/12/22 966 969 957 963 164,200
2017/12/21 972 976 965 973 85,900
2017/12/20 978 979 965 975 171,400
2017/12/19 985 985 976 978 78,700
2017/12/18 990 990 978 982 64,500
2017/12/15 988 989 972 979 189,800
2017/12/14 989 996 982 990 64,700
2017/12/13 999 999 982 989 76,800
2017/12/12 984 999 984 997 118,600
2017/12/11 995 995 978 984 89,500
2017/12/08 974 987 974 985 125,400
2017/12/07 975 988 971 986 109,700
2017/12/06 980 980 963 964 165,700
2017/12/05 974 984 964 980 154,500
2017/12/04 1,000 1,000 975 975 194,200
2017/12/01 1,005 1,009 993 997 119,100
2017/11/30 1,016 1,019 993 998 129,500
2017/11/29 1,029 1,036 1,011 1,013 122,600
2017/11/28 1,032 1,040 1,019 1,019 113,600
2017/11/27 1,059 1,061 1,031 1,031 143,300
2017/11/24 1,062 1,070 1,054 1,065 84,400
2017/11/22 1,059 1,069 1,051 1,055 130,900
2017/11/21 1,050 1,056 1,044 1,047 65,700
2017/11/20 1,029 1,046 1,029 1,041 95,500
2017/11/17 1,055 1,063 1,023 1,025 176,200
2017/11/16 999 1,048 997 1,038 169,100
2017/11/15 1,057 1,061 1,015 1,015 213,100
2017/11/14 1,070 1,079 1,062 1,064 101,900
2017/11/13 1,100 1,105 1,071 1,073 131,800
2017/11/10 1,086 1,115 1,086 1,102 186,500
2017/11/09 1,088 1,114 1,088 1,102 251,100
2017/11/08 1,088 1,115 1,087 1,101 161,000
2017/11/07 1,073 1,098 1,073 1,095 127,300
2017/11/06 1,129 1,148 1,085 1,085 263,600
2017/11/02 1,101 1,171 1,101 1,123 1,038,500
2017/11/01 1,059 1,079 1,058 1,077 214,600
2017/10/31 1,048 1,059 1,048 1,058 94,600
2017/10/30 1,048 1,060 1,045 1,055 163,600
2017/10/27 1,030 1,045 1,028 1,045 92,500
2017/10/26 1,013 1,033 1,013 1,028 122,700
2017/10/25 1,028 1,032 1,013 1,017 81,100
2017/10/24 1,020 1,030 1,015 1,030 85,600
2017/10/23 1,008 1,023 1,006 1,023 102,700
2017/10/20 1,040 1,041 1,002 1,005 161,900
2017/10/19 1,046 1,047 1,033 1,043 81,600
2017/10/18 1,050 1,055 1,043 1,050 164,400
2017/10/17 1,030 1,045 1,020 1,045 120,500
2017/10/16 1,032 1,034 1,020 1,026 73,900
2017/10/13 1,033 1,038 1,024 1,030 65,300
2017/10/12 1,050 1,050 1,028 1,031 72,100
2017/10/11 1,060 1,063 1,036 1,040 71,000
2017/10/10 1,052 1,062 1,049 1,055 81,400
2017/10/06 1,031 1,059 1,031 1,048 112,400
2017/10/05 1,052 1,056 1,031 1,035 100,100
2017/10/04 1,066 1,072 1,052 1,056 139,700
2017/10/03 1,099 1,099 1,071 1,074 238,700
2017/10/02 1,035 1,104 1,033 1,099 604,800
2017/09/29 1,038 1,047 1,030 1,033 125,500
2017/09/28 1,009 1,045 990 1,045 263,900
2017/09/27 996 1,027 980 1,019 160,600
2017/09/27 1 -> 0.10 分割
2017/09/26 98 101 98 100 2,276,000
2017/09/25 99 100 98 98 1,237,000
2017/09/22 101 102 98 99 2,474,000
2017/09/21 103 103 101 101 2,001,000
2017/09/20 103 104 103 103 1,957,000
2017/09/19 103 105 103 105 2,487,000
2017/09/15 101 104 100 104 2,594,000
2017/09/14 103 105 100 102 6,779,000
2017/09/13 98 103 97 103 5,621,000
2017/09/12 96 98 96 97 3,640,000
2017/09/11 95 96 94 96 1,743,000
2017/09/08 92 94 92 94 1,350,000
2017/09/07 92 93 92 92 961,000
2017/09/06 90 92 90 92 1,539,000
2017/09/05 95 95 90 91 2,149,000
2017/09/04 95 96 93 94 2,125,000
2017/09/01 95 95 94 94 1,737,000
2017/08/31 93 95 93 95 1,614,000
2017/08/30 93 94 92 94 3,064,000
2017/08/29 91 93 91 93 1,994,000
2017/08/28 89 92 89 92 2,169,000
2017/08/25 88 89 87 89 1,447,000
2017/08/24 89 89 88 88 942,000
2017/08/23 89 89 88 88 934,000
2017/08/22 89 89 88 88 843,000
2017/08/21 89 89 88 89 1,022,000
2017/08/18 89 90 88 89 1,767,000
2017/08/17 89 90 88 90 1,117,000
2017/08/16 88 89 88 89 714,000
2017/08/15 89 90 88 89 632,000
2017/08/14 89 90 88 88 1,105,000
2017/08/10 89 90 89 90 1,340,000
2017/08/09 90 90 89 89 1,164,000
2017/08/08 93 94 90 92 2,219,000
2017/08/07 91 94 91 93 3,621,000
2017/08/04 90 91 89 91 1,243,000
2017/08/03 91 91 90 91 567,000
2017/08/02 91 91 90 91 641,000
2017/08/01 92 93 90 91 2,703,000
2017/07/31 90 91 89 91 1,685,000
2017/07/28 92 92 89 90 1,454,000
2017/07/27 90 93 90 92 3,366,000
2017/07/26 90 90 89 89 381,000
2017/07/25 89 90 89 90 659,000
2017/07/24 89 90 89 90 518,000
2017/07/21 89 90 89 90 617,000
2017/07/20 91 91 89 90 790,000
2017/07/19 90 91 88 90 1,011,000
2017/07/18 89 90 88 89 1,184,000
2017/07/14 91 92 90 90 1,303,000
2017/07/13 92 93 91 91 1,734,000
2017/07/12 92 93 91 92 1,913,000
2017/07/11 92 93 91 93 892,000
2017/07/10 91 93 90 92 2,548,000
2017/07/07 90 91 89 91 1,260,000
2017/07/06 89 91 88 91 1,983,000
2017/07/05 85 90 85 90 4,107,000
2017/07/04 86 86 84 85 2,325,000
2017/07/03 85 87 84 86 3,210,000
2017/06/30 84 84 83 83 991,000
2017/06/29 84 85 83 84 1,067,000
2017/06/28 83 85 83 83 2,541,000
2017/06/27 83 84 83 83 442,000
2017/06/26 83 84 83 83 799,000
2017/06/23 83 83 82 83 507,000
2017/06/22 83 84 82 82 955,000
2017/06/21 83 84 83 83 843,000
2017/06/20 82 84 82 83 1,455,000
2017/06/19 82 82 81 82 685,000
2017/06/16 83 83 82 82 953,000
2017/06/15 83 83 82 82 2,189,000
2017/06/14 83 84 82 83 995,000
2017/06/13 83 84 83 83 642,000
2017/06/12 83 84 83 83 919,000
2017/06/09 82 83 82 83 1,240,000
2017/06/08 83 83 82 82 1,161,000
2017/06/07 83 83 82 82 1,060,000
2017/06/06 84 84 82 83 1,505,000
2017/06/05 85 85 84 84 636,000
2017/06/02 85 86 84 85 1,299,000
2017/06/01 84 86 83 84 1,572,000
2017/05/31 84 85 83 84 1,035,000
2017/05/30 86 86 84 84 1,155,000
2017/05/29 85 87 85 86 1,277,000
2017/05/26 85 86 85 86 1,169,000
2017/05/25 87 87 85 85 1,335,000
2017/05/24 86 88 86 86 778,000
2017/05/23 85 86 84 86 763,000
2017/05/22 84 85 84 84 607,000
2017/05/19 83 84 82 83 850,000
2017/05/18 83 84 81 83 2,356,000
2017/05/17 86 87 85 85 774,000
2017/05/16 87 87 86 87 773,000
2017/05/15 87 87 86 86 1,406,000
2017/05/12 87 88 86 88 2,502,000
2017/05/11 86 89 85 87 4,395,000
2017/05/10 88 88 84 86 2,255,000
2017/05/09 85 87 84 87 1,377,000
2017/05/08 85 85 83 85 1,808,000
2017/05/02 83 84 82 82 1,965,000
2017/05/01 82 83 81 82 909,000
2017/04/28 82 83 82 82 723,000
2017/04/27 81 82 81 82 917,000
2017/04/26 79 81 79 81 1,037,000
2017/04/25 78 79 77 79 759,000
2017/04/24 79 80 77 78 1,251,000
2017/04/21 78 79 77 78 1,149,000
2017/04/20 77 80 77 78 1,583,000
2017/04/19 77 78 76 76 1,384,000
2017/04/18 78 80 77 77 1,556,000
2017/04/17 75 77 74 76 1,473,000
2017/04/14 77 82 75 75 3,551,000
2017/04/13 74 77 73 77 2,275,000
2017/04/12 77 77 74 76 1,706,000
2017/04/11 78 78 77 77 559,000
2017/04/10 78 79 78 78 594,000
2017/04/07 79 79 76 78 1,221,000
2017/04/06 80 80 77 79 1,448,000
2017/04/05 80 83 80 80 924,000
2017/04/04 84 84 79 81 1,997,000
2017/04/03 86 86 83 84 1,481,000
2017/03/31 87 88 86 86 1,079,000
2017/03/30 86 87 86 87 425,000
2017/03/29 88 88 86 87 903,000
2017/03/28 86 87 85 86 897,000
2017/03/27 85 86 84 86 1,037,000
2017/03/24 85 86 85 86 630,000
2017/03/23 85 86 85 85 1,025,000
2017/03/22 86 87 85 85 1,307,000
2017/03/21 88 88 86 86 1,567,000
2017/03/17 88 88 87 87 1,116,000
2017/03/16 88 89 87 88 634,000
2017/03/15 89 90 87 88 1,351,000
2017/03/14 88 89 87 88 1,066,000
2017/03/13 88 88 87 87 205,000
2017/03/10 88 89 88 88 1,374,000
2017/03/09 88 88 87 87 1,182,000
2017/03/08 89 89 88 88 655,000
2017/03/07 89 90 89 89 436,000
2017/03/06 89 91 89 89 805,000
2017/03/03 90 90 89 89 743,000
2017/03/02 90 91 89 90 1,115,000
2017/03/01 90 90 89 89 1,689,000
2017/02/28 90 91 90 90 1,052,000
2017/02/27 91 92 89 90 1,232,000
2017/02/24 92 92 91 92 989,000
2017/02/23 91 92 90 92 565,000
2017/02/22 91 92 91 91 889,000
2017/02/21 91 92 91 92 862,000
2017/02/20 90 91 90 91 1,028,000
2017/02/17 91 91 90 91 527,000
2017/02/16 91 92 90 91 1,757,000
2017/02/15 92 93 91 92 1,233,000
2017/02/14 91 92 90 92 1,253,000
2017/02/13 92 92 91 91 1,133,000
2017/02/10 91 91 90 91 468,000
2017/02/09 90 91 89 90 1,200,000
2017/02/08 90 91 89 91 1,229,000
2017/02/07 90 91 89 90 1,232,000
2017/02/06 92 92 90 90 1,587,000
2017/02/03 92 93 89 91 3,839,000
2017/02/02 91 91 88 89 917,000
2017/02/01 89 91 88 90 849,000
2017/01/31 88 91 88 89 1,693,000
2017/01/30 91 91 89 90 1,441,000
2017/01/27 92 92 90 91 973,000
2017/01/26 91 92 90 92 2,782,000
2017/01/25 88 90 88 90 629,000
2017/01/24 88 89 87 88 562,000
2017/01/23 88 90 88 89 757,000
2017/01/20 87 89 87 89 995,000
2017/01/19 88 89 86 86 1,301,000
2017/01/18 86 88 85 88 1,775,000
2017/01/17 87 87 85 85 1,101,000
2017/01/16 88 89 87 88 767,000
2017/01/13 89 90 88 89 867,000
2017/01/12 91 91 88 89 1,232,000
2017/01/11 89 91 89 91 1,464,000
2017/01/10 89 90 88 89 1,213,000
2017/01/06 88 89 87 88 1,727,000
2017/01/05 90 91 88 88 1,194,000
2017/01/04 87 90 87 90 1,882,000

このページの先頭へ