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
2020/12/30 1,697 1,773 1,673 1,754 191,900
2020/12/29 1,690 1,721 1,683 1,711 174,300
2020/12/28 1,668 1,706 1,662 1,699 121,500
2020/12/25 1,688 1,693 1,662 1,686 74,500
2020/12/24 1,689 1,712 1,656 1,698 131,600
2020/12/23 1,684 1,688 1,653 1,661 107,500
2020/12/22 1,727 1,753 1,665 1,665 146,100
2020/12/21 1,733 1,761 1,693 1,726 144,800
2020/12/18 1,688 1,741 1,685 1,714 219,300
2020/12/17 1,780 1,781 1,741 1,748 184,500
2020/12/16 1,820 1,820 1,748 1,782 197,600
2020/12/15 1,838 1,874 1,803 1,822 315,500
2020/12/14 1,792 1,847 1,782 1,811 228,800
2020/12/11 1,765 1,789 1,740 1,778 208,100
2020/12/10 1,891 1,898 1,767 1,773 361,000
2020/12/09 1,798 1,891 1,793 1,891 441,700
2020/12/08 1,740 1,798 1,733 1,780 355,000
2020/12/07 1,737 1,767 1,724 1,729 244,000
2020/12/04 1,695 1,730 1,690 1,728 145,300
2020/12/03 1,690 1,734 1,690 1,704 258,100
2020/12/02 1,690 1,692 1,665 1,680 277,100
2020/12/01 1,600 1,719 1,597 1,691 414,700
2020/11/30 1,619 1,664 1,597 1,612 231,000
2020/11/27 1,610 1,612 1,587 1,608 387,100
2020/11/26 1,568 1,619 1,553 1,619 211,600
2020/11/25 1,590 1,611 1,571 1,581 254,200
2020/11/24 1,527 1,619 1,527 1,558 360,500
2020/11/20 1,499 1,501 1,458 1,497 244,100
2020/11/19 1,516 1,523 1,480 1,502 312,200
2020/11/18 1,502 1,537 1,493 1,524 228,300
2020/11/17 1,451 1,511 1,445 1,502 182,800
2020/11/16 1,462 1,467 1,438 1,450 133,100
2020/11/13 1,449 1,467 1,429 1,458 135,200
2020/11/12 1,410 1,467 1,405 1,467 228,200
2020/11/11 1,367 1,418 1,360 1,413 280,700
2020/11/10 1,383 1,391 1,342 1,367 198,500
2020/11/09 1,370 1,374 1,333 1,355 170,200
2020/11/06 1,279 1,366 1,271 1,360 256,700
2020/11/05 1,177 1,310 1,176 1,309 301,800
2020/11/04 1,221 1,222 1,175 1,195 124,600
2020/11/02 1,179 1,196 1,174 1,191 70,500
2020/10/30 1,201 1,213 1,151 1,159 103,000
2020/10/29 1,174 1,204 1,158 1,200 86,900
2020/10/28 1,168 1,192 1,165 1,192 70,800
2020/10/27 1,159 1,181 1,143 1,181 56,100
2020/10/26 1,169 1,194 1,169 1,177 77,700
2020/10/23 1,160 1,172 1,135 1,162 101,600
2020/10/22 1,199 1,199 1,153 1,163 149,000
2020/10/21 1,176 1,205 1,176 1,204 63,200
2020/10/20 1,194 1,194 1,171 1,175 100,200
2020/10/19 1,150 1,196 1,145 1,186 97,500
2020/10/16 1,137 1,176 1,137 1,160 149,100
2020/10/15 1,154 1,156 1,131 1,137 94,800
2020/10/14 1,190 1,194 1,153 1,154 96,100
2020/10/13 1,202 1,203 1,183 1,199 108,600
2020/10/12 1,214 1,214 1,195 1,200 128,100
2020/10/09 1,221 1,222 1,201 1,214 108,800
2020/10/08 1,205 1,219 1,196 1,217 82,200
2020/10/07 1,201 1,212 1,188 1,205 101,100
2020/10/06 1,214 1,219 1,199 1,204 89,200
2020/10/05 1,224 1,241 1,203 1,213 100,600
2020/10/02 1,220 1,234 1,193 1,204 152,700
2020/09/30 1,248 1,277 1,212 1,212 171,600
2020/09/29 1,248 1,251 1,218 1,239 179,000
2020/09/28 1,206 1,234 1,182 1,232 153,100
2020/09/25 1,187 1,217 1,182 1,201 143,200
2020/09/24 1,173 1,196 1,158 1,174 271,600
2020/09/23 1,202 1,210 1,184 1,197 165,800
2020/09/18 1,198 1,217 1,190 1,216 202,600
2020/09/17 1,156 1,192 1,154 1,190 148,000
2020/09/16 1,139 1,156 1,132 1,144 149,300
2020/09/15 1,160 1,164 1,126 1,139 88,200
2020/09/14 1,121 1,169 1,121 1,167 130,600
2020/09/11 1,111 1,119 1,096 1,116 107,000
2020/09/10 1,125 1,130 1,109 1,112 97,100
2020/09/09 1,109 1,117 1,096 1,115 111,200
2020/09/08 1,110 1,139 1,110 1,125 108,400
2020/09/07 1,111 1,123 1,092 1,105 97,500
2020/09/04 1,115 1,123 1,106 1,113 84,400
2020/09/03 1,126 1,158 1,124 1,131 165,200
2020/09/02 1,096 1,145 1,090 1,109 157,300
2020/09/01 1,113 1,121 1,088 1,098 93,500
2020/08/31 1,094 1,132 1,094 1,119 135,600
2020/08/28 1,108 1,123 1,066 1,075 115,100
2020/08/27 1,129 1,129 1,096 1,101 65,000
2020/08/26 1,124 1,127 1,113 1,122 74,600
2020/08/25 1,140 1,140 1,125 1,130 78,900
2020/08/24 1,120 1,137 1,109 1,116 147,200
2020/08/21 1,118 1,124 1,106 1,117 65,300
2020/08/20 1,143 1,152 1,115 1,115 158,100
2020/08/19 1,125 1,155 1,117 1,133 160,400
2020/08/18 1,122 1,162 1,106 1,118 222,700
2020/08/17 1,130 1,131 1,102 1,110 86,300
2020/08/14 1,161 1,173 1,149 1,149 88,000
2020/08/13 1,145 1,169 1,145 1,159 153,700
2020/08/12 1,138 1,173 1,128 1,145 213,000
2020/08/11 1,093 1,136 1,090 1,118 217,500
2020/08/07 1,092 1,094 1,056 1,068 118,000
2020/08/06 1,119 1,131 1,077 1,092 141,500
2020/08/05 1,104 1,146 1,080 1,134 245,600
2020/08/04 1,090 1,118 1,060 1,112 316,000
2020/08/03 1,096 1,149 990 1,129 472,000
2020/07/31 1,300 1,312 1,216 1,216 163,200
2020/07/30 1,310 1,328 1,292 1,312 211,000
2020/07/29 1,299 1,317 1,289 1,300 146,800
2020/07/28 1,318 1,321 1,293 1,304 104,400
2020/07/27 1,278 1,317 1,266 1,313 192,800
2020/07/22 1,300 1,319 1,278 1,278 127,700
2020/07/21 1,260 1,294 1,249 1,288 109,500
2020/07/20 1,250 1,263 1,224 1,263 113,000
2020/07/17 1,241 1,254 1,219 1,244 88,600
2020/07/16 1,255 1,255 1,223 1,241 174,600
2020/07/15 1,255 1,281 1,233 1,251 199,000
2020/07/14 1,145 1,268 1,130 1,255 412,500
2020/07/13 1,127 1,147 1,109 1,142 98,600
2020/07/10 1,113 1,121 1,088 1,104 158,100
2020/07/09 1,153 1,153 1,110 1,116 121,900
2020/07/08 1,141 1,171 1,137 1,152 101,900
2020/07/07 1,146 1,154 1,128 1,147 93,500
2020/07/06 1,116 1,154 1,116 1,145 90,600
2020/07/03 1,116 1,123 1,104 1,118 54,500
2020/07/02 1,149 1,149 1,096 1,116 208,700
2020/07/01 1,150 1,150 1,121 1,131 98,600
2020/06/30 1,172 1,186 1,135 1,146 157,400
2020/06/29 1,160 1,169 1,133 1,144 137,300
2020/06/26 1,164 1,174 1,151 1,172 123,600
2020/06/25 1,155 1,164 1,133 1,149 171,600
2020/06/24 1,187 1,188 1,166 1,172 84,900
2020/06/23 1,179 1,197 1,156 1,191 134,600
2020/06/22 1,165 1,195 1,161 1,182 221,800
2020/06/19 1,154 1,163 1,107 1,145 229,900
2020/06/18 1,111 1,169 1,100 1,154 227,800
2020/06/17 1,081 1,141 1,071 1,134 178,200
2020/06/16 1,046 1,094 1,038 1,089 232,400
2020/06/15 1,024 1,044 1,003 1,003 112,600
2020/06/12 1,005 1,031 984 1,026 168,200
2020/06/11 1,090 1,090 1,041 1,042 99,000
2020/06/10 1,091 1,097 1,073 1,091 104,400
2020/06/09 1,112 1,124 1,086 1,086 121,300
2020/06/08 1,095 1,124 1,083 1,123 180,800
2020/06/05 1,063 1,072 1,045 1,066 167,400
2020/06/04 1,101 1,104 1,066 1,073 169,400
2020/06/03 1,110 1,115 1,083 1,091 131,300
2020/06/02 1,102 1,115 1,094 1,099 92,200
2020/06/01 1,149 1,149 1,095 1,096 178,200
2020/05/29 1,150 1,199 1,150 1,158 331,900
2020/05/28 1,110 1,142 1,087 1,137 254,200
2020/05/27 1,069 1,086 1,048 1,085 137,900
2020/05/26 1,023 1,063 1,016 1,060 249,100
2020/05/25 993 1,015 985 1,013 148,400
2020/05/22 1,002 1,007 967 983 299,900
2020/05/21 1,003 1,014 1,000 1,005 186,900
2020/05/20 1,029 1,029 996 1,007 316,000
2020/05/19 1,070 1,085 1,012 1,032 331,900
2020/05/18 1,015 1,071 1,003 1,068 378,400
2020/05/15 1,155 1,174 1,120 1,135 132,700
2020/05/14 1,185 1,185 1,151 1,154 85,400
2020/05/13 1,195 1,207 1,177 1,202 91,300
2020/05/12 1,215 1,223 1,194 1,215 80,700
2020/05/11 1,220 1,239 1,203 1,216 159,500
2020/05/08 1,177 1,199 1,158 1,198 198,900
2020/05/07 1,115 1,173 1,115 1,147 236,900
2020/05/01 1,112 1,112 1,088 1,109 115,600
2020/04/30 1,115 1,145 1,096 1,111 248,800
2020/04/28 1,060 1,085 1,049 1,085 156,700
2020/04/27 1,029 1,062 1,017 1,061 198,200
2020/04/24 1,010 1,030 1,010 1,026 190,700
2020/04/23 971 1,014 971 1,014 101,100
2020/04/22 975 978 954 967 105,300
2020/04/21 980 997 971 990 118,700
2020/04/20 1,009 1,013 996 1,003 125,900
2020/04/17 1,020 1,029 1,000 1,011 164,100
2020/04/16 977 1,015 975 1,010 151,000
2020/04/15 1,026 1,026 986 989 144,400
2020/04/14 1,019 1,040 1,005 1,029 121,500
2020/04/13 1,056 1,056 1,017 1,019 77,000
2020/04/10 1,029 1,072 1,005 1,070 135,500
2020/04/09 1,033 1,039 1,006 1,022 187,100
2020/04/08 1,015 1,037 1,002 1,029 163,000
2020/04/07 1,033 1,041 978 1,017 157,000
2020/04/06 957 1,014 942 1,003 196,300
2020/04/03 953 983 939 957 144,800
2020/04/02 938 958 930 947 174,100
2020/04/01 982 1,015 959 968 163,500
2020/03/31 1,043 1,047 995 1,010 202,000
2020/03/30 1,075 1,085 996 1,035 179,600
2020/03/27 1,070 1,117 1,070 1,117 230,400
2020/03/26 1,014 1,070 994 1,051 237,500
2020/03/25 1,062 1,067 999 1,067 259,700
2020/03/24 927 942 910 942 331,900
2020/03/23 875 919 834 912 377,700
2020/03/19 865 917 833 877 269,000
2020/03/18 887 931 852 857 379,500
2020/03/17 785 883 761 877 363,900
2020/03/16 830 865 816 820 176,700
2020/03/13 789 834 762 815 251,200
2020/03/12 892 912 857 864 211,300
2020/03/11 949 950 907 907 217,300
2020/03/10 899 941 850 936 297,100
2020/03/09 953 964 908 914 209,900
2020/03/06 1,040 1,040 997 1,004 202,200
2020/03/05 1,101 1,105 1,058 1,067 169,600
2020/03/04 1,061 1,084 1,059 1,071 131,600
2020/03/03 1,150 1,155 1,076 1,081 213,600
2020/03/02 1,064 1,145 1,064 1,117 230,500
2020/02/28 1,098 1,118 1,082 1,090 315,700
2020/02/27 1,201 1,201 1,147 1,156 313,000
2020/02/26 1,210 1,226 1,194 1,218 314,600
2020/02/25 1,200 1,240 1,198 1,231 245,600
2020/02/21 1,309 1,319 1,286 1,290 136,900
2020/02/20 1,329 1,336 1,301 1,302 116,000
2020/02/19 1,300 1,329 1,298 1,317 118,600
2020/02/18 1,328 1,328 1,290 1,300 149,900
2020/02/17 1,330 1,339 1,304 1,331 116,700
2020/02/14 1,356 1,368 1,345 1,361 147,800
2020/02/13 1,363 1,380 1,348 1,365 126,300
2020/02/12 1,329 1,374 1,326 1,363 160,800
2020/02/10 1,351 1,374 1,331 1,335 170,800
2020/02/07 1,327 1,374 1,316 1,361 257,900
2020/02/06 1,340 1,353 1,309 1,331 200,500
2020/02/05 1,326 1,352 1,296 1,323 338,000
2020/02/04 1,463 1,467 1,283 1,315 1,010,800
2020/02/03 1,329 1,384 1,327 1,373 226,900
2020/01/31 1,352 1,406 1,352 1,380 259,900
2020/01/30 1,365 1,381 1,319 1,353 330,300
2020/01/29 1,411 1,415 1,366 1,375 232,200
2020/01/28 1,370 1,424 1,353 1,418 266,700
2020/01/27 1,386 1,417 1,381 1,401 291,000
2020/01/24 1,493 1,494 1,423 1,439 338,600
2020/01/23 1,490 1,529 1,471 1,500 411,600
2020/01/22 1,461 1,498 1,442 1,494 242,000
2020/01/21 1,457 1,482 1,454 1,464 176,100
2020/01/20 1,459 1,511 1,449 1,464 402,300
2020/01/17 1,411 1,465 1,402 1,439 421,300
2020/01/16 1,421 1,422 1,365 1,396 550,100
2020/01/15 1,456 1,466 1,423 1,431 258,900
2020/01/14 1,477 1,488 1,458 1,463 198,400
2020/01/10 1,503 1,509 1,458 1,482 242,700
2020/01/09 1,539 1,540 1,494 1,508 294,600
2020/01/08 1,542 1,549 1,472 1,489 557,400
2020/01/07 1,522 1,583 1,507 1,569 669,600
2020/01/06 1,463 1,512 1,462 1,506 392,900

このページの先頭へ