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
2019/12/30 1,520 1,547 1,492 1,495 407,000
2019/12/27 1,505 1,548 1,503 1,530 703,700
2019/12/26 1,463 1,516 1,459 1,497 450,800
2019/12/25 1,487 1,491 1,442 1,471 552,400
2019/12/24 1,462 1,519 1,452 1,485 930,000
2019/12/23 1,440 1,500 1,431 1,461 1,510,400
2019/12/20 1,275 1,413 1,271 1,408 1,312,300
2019/12/19 1,292 1,313 1,271 1,275 186,900
2019/12/18 1,255 1,300 1,251 1,294 363,300
2019/12/17 1,240 1,253 1,200 1,245 500,800
2019/12/16 1,260 1,270 1,228 1,231 523,100
2019/12/13 1,325 1,336 1,253 1,266 708,700
2019/12/12 1,342 1,371 1,295 1,299 762,900
2019/12/11 1,275 1,389 1,272 1,365 1,264,000
2019/12/10 1,191 1,294 1,191 1,275 820,300
2019/12/09 1,079 1,190 1,071 1,190 815,800
2019/12/06 1,042 1,081 1,040 1,055 252,100
2019/12/05 1,015 1,030 1,009 1,024 79,700
2019/12/04 993 1,009 991 1,007 58,400
2019/12/03 995 1,014 988 1,013 91,200
2019/12/02 1,021 1,022 1,003 1,015 129,600
2019/11/29 1,035 1,035 1,015 1,022 63,900
2019/11/28 1,038 1,038 1,017 1,031 59,200
2019/11/27 1,017 1,038 1,010 1,032 105,000
2019/11/26 1,040 1,041 1,015 1,015 82,900
2019/11/25 1,030 1,043 1,028 1,033 82,000
2019/11/22 1,015 1,030 1,008 1,028 55,200
2019/11/21 1,009 1,015 990 1,015 69,100
2019/11/20 1,032 1,038 1,010 1,011 102,200
2019/11/19 1,050 1,054 1,029 1,037 114,900
2019/11/18 1,052 1,069 1,047 1,054 97,900
2019/11/15 1,017 1,052 1,013 1,050 196,200
2019/11/14 1,049 1,052 1,018 1,019 88,800
2019/11/13 1,063 1,064 1,047 1,047 69,900
2019/11/12 1,033 1,070 1,033 1,062 116,000
2019/11/11 1,059 1,084 1,052 1,055 152,400
2019/11/08 1,073 1,077 1,043 1,054 255,900
2019/11/07 1,061 1,075 1,042 1,065 303,300
2019/11/06 1,005 1,077 1,005 1,069 831,600
2019/11/05 940 971 937 968 188,300
2019/11/01 933 933 917 927 57,200
2019/10/31 954 954 935 946 52,900
2019/10/30 950 950 939 949 59,600
2019/10/29 950 964 950 952 92,100
2019/10/28 940 948 934 942 34,900
2019/10/25 937 940 930 940 37,800
2019/10/24 947 948 924 938 66,100
2019/10/23 920 941 917 938 69,100
2019/10/21 930 938 928 930 49,900
2019/10/18 931 946 923 925 72,400
2019/10/17 928 934 913 930 81,200
2019/10/16 934 963 924 927 196,100
2019/10/15 893 925 893 921 202,000
2019/10/11 875 894 870 893 155,300
2019/10/10 876 878 856 866 57,600
2019/10/09 867 880 863 879 48,200
2019/10/08 856 878 856 878 59,800
2019/10/07 846 855 834 854 50,200
2019/10/04 842 843 832 839 77,200
2019/10/03 850 854 836 842 58,400
2019/10/02 875 882 870 877 31,100
2019/10/01 863 885 863 881 29,000
2019/09/30 874 886 864 868 59,100
2019/09/27 887 887 866 883 86,200
2019/09/26 895 899 878 882 110,200
2019/09/25 890 895 885 891 49,900
2019/09/24 883 898 878 893 78,300
2019/09/20 879 885 873 883 90,200
2019/09/19 871 885 866 879 79,600
2019/09/18 890 890 866 877 173,300
2019/09/17 817 885 816 883 177,800
2019/09/13 828 837 820 834 126,800
2019/09/12 838 844 824 834 101,400
2019/09/11 800 836 796 836 114,300
2019/09/10 784 801 782 799 112,300
2019/09/09 775 780 763 779 49,500
2019/09/06 793 794 768 769 65,100
2019/09/05 775 795 775 793 85,600
2019/09/04 770 771 757 766 40,800
2019/09/03 767 780 762 778 78,700
2019/09/02 738 776 737 771 114,600
2019/08/30 739 743 729 738 64,200
2019/08/29 742 745 723 726 55,800
2019/08/28 739 743 733 738 38,000
2019/08/27 720 742 720 739 66,700
2019/08/26 738 746 712 717 126,900
2019/08/23 757 765 757 760 35,100
2019/08/22 756 761 750 757 53,000
2019/08/21 750 755 746 752 38,200
2019/08/20 750 756 749 754 41,600
2019/08/19 760 760 748 748 51,800
2019/08/16 756 763 748 750 73,400
2019/08/15 751 770 750 770 77,100
2019/08/14 774 781 768 778 75,800
2019/08/13 775 775 759 759 82,100
2019/08/09 806 806 787 788 77,800
2019/08/08 804 807 796 799 73,700
2019/08/07 817 822 805 805 68,600
2019/08/06 798 827 792 821 155,800
2019/08/05 851 856 815 828 130,300
2019/08/02 880 884 854 866 173,900
2019/08/01 896 918 870 899 323,200
2019/07/31 860 887 857 872 96,000
2019/07/30 883 893 869 870 76,200
2019/07/29 880 883 874 880 36,900
2019/07/26 880 885 867 879 54,700
2019/07/25 870 896 870 890 108,700
2019/07/24 873 873 858 870 55,400
2019/07/23 852 875 852 868 60,000
2019/07/22 854 860 848 854 74,900
2019/07/19 828 852 826 850 80,800
2019/07/18 855 855 821 824 100,400
2019/07/17 871 874 849 867 96,300
2019/07/16 898 899 870 871 125,400
2019/07/12 912 919 893 893 101,300
2019/07/11 890 911 888 906 150,700
2019/07/10 864 892 861 889 122,600
2019/07/09 873 873 855 866 91,200
2019/07/08 887 887 872 873 73,200
2019/07/05 890 891 875 889 83,200
2019/07/04 881 890 881 890 83,900
2019/07/03 867 878 861 877 79,600
2019/07/02 860 873 851 871 82,200
2019/07/01 836 865 833 860 155,800
2019/06/28 824 825 811 821 53,700
2019/06/27 814 825 813 825 47,100
2019/06/26 815 823 803 814 60,600
2019/06/25 820 833 820 822 47,900
2019/06/24 819 825 818 825 41,900
2019/06/21 824 824 807 814 74,300
2019/06/20 810 829 799 829 128,200
2019/06/19 780 811 779 810 151,800
2019/06/18 782 795 767 768 67,100
2019/06/17 777 783 774 782 42,300
2019/06/14 770 778 768 778 43,400
2019/06/13 781 787 762 766 76,000
2019/06/12 768 790 767 782 140,400
2019/06/11 765 773 762 773 55,300
2019/06/10 770 772 758 769 60,300
2019/06/07 766 767 759 761 59,100
2019/06/06 767 774 765 765 35,700
2019/06/05 764 773 761 773 65,500
2019/06/04 731 758 731 757 76,900
2019/06/03 735 735 725 731 77,400
2019/05/31 761 762 744 745 71,000
2019/05/30 760 772 760 769 30,600
2019/05/29 758 771 755 766 61,300
2019/05/28 757 767 754 762 42,700
2019/05/27 760 760 750 752 32,300
2019/05/24 734 755 732 752 61,300
2019/05/23 767 767 743 743 57,900
2019/05/22 772 775 763 772 38,500
2019/05/21 769 776 763 773 50,200
2019/05/20 777 777 767 774 76,400
2019/05/17 777 777 772 775 52,800
2019/05/16 772 777 766 771 105,300
2019/05/15 770 777 760 776 109,100
2019/05/14 733 771 724 768 97,800
2019/05/13 747 788 744 763 258,200
2019/05/10 706 718 704 708 145,800
2019/05/09 720 731 711 712 103,900
2019/05/08 722 739 717 725 112,300
2019/05/07 761 762 736 737 95,900
2019/04/26 760 773 749 770 81,100
2019/04/25 766 769 759 767 72,200
2019/04/24 770 774 764 768 85,100
2019/04/23 768 777 767 769 114,700
2019/04/22 763 771 756 770 46,800
2019/04/19 760 765 756 760 41,600
2019/04/18 765 774 755 759 76,300
2019/04/17 764 772 761 771 63,000
2019/04/16 769 775 764 766 58,100
2019/04/15 757 770 756 770 63,200
2019/04/12 754 754 743 745 38,800
2019/04/11 750 755 745 748 59,700
2019/04/10 746 757 740 757 74,400
2019/04/09 754 764 741 761 82,500
2019/04/08 768 776 754 760 106,800
2019/04/05 760 769 759 768 108,200
2019/04/04 739 757 739 755 93,600
2019/04/03 734 747 728 747 77,200
2019/04/02 731 739 725 734 161,700
2019/04/01 719 733 709 724 132,700
2019/03/29 708 711 701 704 78,300
2019/03/28 711 711 703 706 81,400
2019/03/27 716 726 711 724 64,500
2019/03/26 703 719 696 719 128,800
2019/03/25 711 712 695 698 143,700
2019/03/22 718 735 702 735 186,500
2019/03/20 702 724 702 717 136,000
2019/03/19 700 707 683 702 144,100
2019/03/18 702 705 689 700 161,600
2019/03/15 695 709 695 700 122,700
2019/03/14 714 717 688 690 186,300
2019/03/13 754 754 711 714 138,800
2019/03/12 752 752 732 748 296,400
2019/03/11 777 777 751 752 150,800
2019/03/08 775 782 772 777 216,500
2019/03/07 775 784 774 778 168,400
2019/03/06 776 785 764 775 226,000
2019/03/05 780 798 773 781 690,200
2019/03/04 730 753 729 750 125,600
2019/03/01 720 730 716 730 63,100
2019/02/28 717 733 713 721 93,700
2019/02/27 718 720 713 719 67,800
2019/02/26 717 720 709 713 66,100
2019/02/25 714 723 714 718 77,900
2019/02/22 703 712 692 711 77,000
2019/02/21 719 719 707 712 94,500
2019/02/20 707 717 703 714 89,300
2019/02/19 701 707 697 700 46,600
2019/02/18 692 710 687 710 97,600
2019/02/15 682 684 673 682 61,000
2019/02/14 675 687 675 681 31,000
2019/02/13 685 691 682 685 59,900
2019/02/12 666 683 665 681 70,000
2019/02/08 673 675 656 659 138,100
2019/02/07 688 688 681 681 85,500
2019/02/06 686 693 680 685 101,700
2019/02/05 674 695 672 682 266,600
2019/02/04 631 647 625 644 69,000
2019/02/01 625 630 620 621 42,800
2019/01/31 619 640 619 630 119,800
2019/01/30 624 624 612 612 109,600
2019/01/29 616 623 610 621 91,200
2019/01/28 614 621 614 616 57,400
2019/01/25 615 623 613 613 49,700
2019/01/24 610 619 606 612 28,200
2019/01/23 613 616 606 610 74,000
2019/01/22 632 633 618 618 44,800
2019/01/21 625 634 622 627 67,600
2019/01/18 620 630 618 619 87,500
2019/01/17 629 637 616 621 56,100
2019/01/16 635 635 620 622 57,500
2019/01/15 618 633 612 633 37,800
2019/01/11 623 634 623 625 44,400
2019/01/10 635 635 618 625 59,800
2019/01/09 644 645 632 633 59,800
2019/01/08 628 643 626 635 88,800
2019/01/07 634 639 627 627 81,100
2019/01/04 601 613 579 612 116,200

このページの先頭へ