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
2021/12/30 1,655 1,676 1,641 1,663 91,000
2021/12/29 1,645 1,686 1,645 1,669 100,100
2021/12/28 1,635 1,658 1,610 1,645 360,200
2021/12/27 1,666 1,667 1,613 1,634 144,800
2021/12/24 1,681 1,697 1,667 1,669 135,800
2021/12/23 1,685 1,697 1,674 1,686 65,000
2021/12/22 1,678 1,701 1,670 1,679 100,400
2021/12/21 1,701 1,701 1,662 1,674 134,800
2021/12/20 1,752 1,753 1,672 1,679 178,100
2021/12/17 1,800 1,809 1,776 1,783 137,200
2021/12/16 1,857 1,865 1,806 1,811 198,400
2021/12/15 1,782 1,826 1,769 1,818 115,200
2021/12/14 1,825 1,828 1,765 1,781 210,400
2021/12/13 1,865 1,885 1,828 1,828 118,100
2021/12/10 1,855 1,862 1,813 1,836 228,200
2021/12/09 1,926 1,932 1,843 1,870 348,000
2021/12/08 1,979 1,993 1,929 1,930 126,900
2021/12/07 1,915 1,942 1,895 1,942 310,600
2021/12/06 1,896 1,915 1,879 1,879 134,100
2021/12/03 1,904 1,905 1,863 1,899 51,100
2021/12/02 1,874 1,910 1,870 1,893 110,700
2021/12/01 1,872 1,899 1,834 1,888 129,200
2021/11/30 1,900 1,935 1,875 1,878 157,300
2021/11/29 1,881 1,918 1,869 1,889 177,500
2021/11/26 1,958 1,961 1,918 1,947 116,000
2021/11/25 1,971 1,987 1,952 1,975 55,100
2021/11/24 2,000 2,006 1,963 1,982 124,900
2021/11/22 1,940 1,996 1,934 1,988 96,800
2021/11/19 1,934 1,970 1,924 1,951 182,800
2021/11/18 1,932 1,960 1,925 1,938 189,600
2021/11/17 1,951 1,969 1,937 1,950 98,100
2021/11/16 1,925 1,969 1,912 1,945 144,100
2021/11/15 1,928 1,979 1,928 1,938 208,700
2021/11/12 1,863 1,940 1,863 1,914 289,500
2021/11/11 1,866 1,866 1,810 1,831 399,200
2021/11/10 1,907 1,908 1,843 1,874 362,900
2021/11/09 1,963 1,963 1,889 1,909 466,300
2021/11/08 2,055 2,077 1,930 1,969 417,300
2021/11/05 2,150 2,167 1,977 2,048 917,300
2021/11/04 2,250 2,259 2,223 2,249 256,000
2021/11/02 2,264 2,270 2,213 2,222 158,200
2021/11/01 2,250 2,278 2,225 2,256 103,200
2021/10/29 2,155 2,220 2,153 2,215 112,300
2021/10/28 2,177 2,188 2,147 2,166 364,100
2021/10/27 2,250 2,250 2,177 2,202 133,200
2021/10/26 2,199 2,243 2,180 2,240 159,500
2021/10/25 2,146 2,185 2,135 2,182 110,600
2021/10/22 2,134 2,181 2,116 2,157 77,000
2021/10/21 2,153 2,171 2,127 2,157 118,700
2021/10/20 2,240 2,256 2,165 2,173 134,300
2021/10/19 2,259 2,259 2,212 2,228 123,700
2021/10/18 2,205 2,241 2,189 2,238 143,000
2021/10/15 2,103 2,196 2,092 2,193 83,700
2021/10/14 2,117 2,132 2,081 2,103 79,300
2021/10/13 2,108 2,127 2,058 2,110 194,000
2021/10/12 2,166 2,167 2,110 2,135 135,000
2021/10/11 2,126 2,140 2,080 2,140 123,400
2021/10/08 2,102 2,138 2,093 2,132 125,000
2021/10/07 2,100 2,150 2,082 2,094 143,200
2021/10/06 2,097 2,153 2,056 2,084 254,100
2021/10/05 2,078 2,078 2,013 2,050 141,500
2021/10/04 2,223 2,229 2,110 2,117 130,400
2021/10/01 2,207 2,232 2,172 2,185 146,100
2021/09/30 2,282 2,291 2,234 2,250 210,500
2021/09/29 2,292 2,325 2,257 2,275 187,700
2021/09/28 2,340 2,383 2,332 2,370 168,200
2021/09/27 2,344 2,344 2,307 2,325 126,300
2021/09/24 2,364 2,386 2,337 2,348 187,700
2021/09/22 2,386 2,393 2,324 2,324 202,800
2021/09/21 2,314 2,334 2,275 2,309 135,900
2021/09/17 2,370 2,416 2,330 2,414 251,200
2021/09/16 2,400 2,435 2,314 2,376 231,800
2021/09/15 2,371 2,438 2,345 2,367 248,300
2021/09/14 2,270 2,412 2,253 2,392 500,800
2021/09/13 2,233 2,251 2,195 2,240 340,500
2021/09/10 2,235 2,245 2,178 2,232 391,400
2021/09/09 2,321 2,321 2,209 2,236 476,400
2021/09/08 2,377 2,380 2,295 2,351 302,300
2021/09/07 2,375 2,381 2,312 2,376 224,900
2021/09/06 2,474 2,480 2,390 2,402 314,300
2021/09/03 2,273 2,430 2,270 2,398 441,000
2021/09/02 2,282 2,298 2,233 2,240 122,900
2021/09/01 2,256 2,273 2,247 2,269 161,300
2021/08/31 2,290 2,318 2,263 2,292 218,100
2021/08/30 2,223 2,276 2,222 2,276 208,500
2021/08/27 2,160 2,179 2,139 2,162 62,700
2021/08/26 2,166 2,203 2,156 2,186 89,000
2021/08/25 2,214 2,229 2,160 2,170 145,100
2021/08/24 2,100 2,210 2,100 2,188 293,200
2021/08/23 2,026 2,088 2,024 2,069 129,300
2021/08/20 2,072 2,090 1,967 2,003 239,600
2021/08/19 2,124 2,180 2,100 2,115 275,200
2021/08/18 2,010 2,051 1,975 2,050 116,500
2021/08/17 2,035 2,050 1,992 1,995 156,800
2021/08/16 2,066 2,090 2,024 2,041 172,500
2021/08/13 2,115 2,146 2,075 2,083 125,400
2021/08/12 2,155 2,167 2,106 2,115 205,800
2021/08/11 2,151 2,166 2,085 2,159 309,700
2021/08/10 2,226 2,235 2,177 2,184 321,400
2021/08/06 2,137 2,227 2,098 2,176 451,700
2021/08/05 2,085 2,145 2,052 2,128 422,100
2021/08/04 2,026 2,120 2,024 2,099 506,400
2021/08/03 1,920 2,021 1,902 2,006 568,000
2021/08/02 1,800 1,840 1,799 1,840 114,500
2021/07/30 1,783 1,809 1,771 1,784 62,500
2021/07/29 1,770 1,782 1,741 1,782 48,400
2021/07/28 1,756 1,774 1,742 1,744 45,000
2021/07/27 1,750 1,786 1,739 1,786 84,700
2021/07/26 1,699 1,742 1,674 1,742 180,900
2021/07/21 1,762 1,777 1,743 1,750 55,600
2021/07/20 1,760 1,771 1,731 1,738 72,600
2021/07/19 1,811 1,818 1,725 1,776 140,900
2021/07/16 1,803 1,824 1,793 1,817 58,000
2021/07/15 1,835 1,835 1,803 1,822 56,200
2021/07/14 1,840 1,855 1,828 1,840 62,500
2021/07/13 1,842 1,869 1,835 1,849 68,900
2021/07/12 1,835 1,851 1,815 1,824 72,300
2021/07/09 1,801 1,823 1,743 1,795 189,900
2021/07/08 1,845 1,860 1,840 1,843 102,000
2021/07/07 1,853 1,876 1,831 1,855 95,300
2021/07/06 1,867 1,894 1,861 1,878 85,800
2021/07/05 1,830 1,867 1,819 1,844 102,000
2021/07/02 1,800 1,825 1,800 1,825 135,700
2021/07/01 1,776 1,801 1,776 1,780 156,500
2021/06/30 1,745 1,771 1,740 1,756 70,800
2021/06/29 1,751 1,763 1,723 1,740 75,500
2021/06/28 1,750 1,772 1,744 1,769 84,100
2021/06/25 1,736 1,759 1,734 1,747 112,900
2021/06/24 1,698 1,745 1,698 1,722 79,500
2021/06/23 1,700 1,718 1,688 1,712 65,100
2021/06/22 1,653 1,706 1,647 1,686 90,100
2021/06/21 1,662 1,670 1,610 1,613 142,600
2021/06/18 1,725 1,730 1,691 1,694 69,300
2021/06/17 1,729 1,736 1,697 1,716 87,600
2021/06/16 1,696 1,741 1,691 1,741 106,200
2021/06/15 1,657 1,696 1,644 1,696 130,000
2021/06/14 1,652 1,657 1,635 1,650 57,900
2021/06/11 1,638 1,647 1,621 1,642 69,300
2021/06/10 1,630 1,645 1,615 1,639 50,400
2021/06/09 1,688 1,688 1,634 1,640 70,900
2021/06/08 1,663 1,699 1,650 1,683 70,700
2021/06/07 1,674 1,688 1,661 1,665 88,500
2021/06/04 1,636 1,672 1,620 1,668 109,200
2021/06/03 1,674 1,686 1,648 1,648 86,400
2021/06/02 1,669 1,687 1,640 1,678 101,500
2021/06/01 1,687 1,691 1,656 1,671 90,300
2021/05/31 1,700 1,712 1,681 1,696 139,500
2021/05/28 1,641 1,685 1,620 1,683 136,700
2021/05/27 1,617 1,657 1,613 1,631 86,100
2021/05/26 1,634 1,636 1,615 1,629 91,900
2021/05/25 1,635 1,649 1,633 1,641 70,800
2021/05/24 1,646 1,656 1,618 1,628 98,000
2021/05/21 1,670 1,681 1,638 1,646 142,000
2021/05/20 1,637 1,702 1,633 1,693 160,000
2021/05/19 1,585 1,624 1,576 1,612 220,200
2021/05/18 1,601 1,606 1,582 1,603 138,900
2021/05/17 1,585 1,648 1,572 1,582 208,000
2021/05/14 1,571 1,585 1,527 1,557 365,700
2021/05/13 1,481 1,502 1,464 1,478 256,600
2021/05/12 1,563 1,570 1,489 1,505 166,700
2021/05/11 1,600 1,616 1,571 1,576 140,400
2021/05/10 1,595 1,647 1,595 1,624 98,500
2021/05/07 1,585 1,593 1,579 1,586 168,400
2021/05/06 1,571 1,582 1,565 1,571 230,500
2021/04/30 1,590 1,595 1,580 1,583 105,600
2021/04/28 1,605 1,607 1,590 1,598 151,900
2021/04/27 1,624 1,624 1,612 1,612 93,700
2021/04/26 1,654 1,662 1,625 1,627 76,600
2021/04/23 1,652 1,676 1,649 1,654 87,700
2021/04/22 1,670 1,674 1,653 1,670 134,300
2021/04/21 1,666 1,688 1,641 1,650 178,200
2021/04/20 1,692 1,696 1,670 1,678 111,200
2021/04/19 1,718 1,738 1,708 1,712 66,000
2021/04/16 1,745 1,762 1,726 1,727 75,200
2021/04/15 1,714 1,742 1,701 1,732 73,600
2021/04/14 1,750 1,750 1,716 1,724 72,700
2021/04/13 1,748 1,778 1,740 1,757 62,800
2021/04/12 1,760 1,771 1,749 1,753 70,400
2021/04/09 1,779 1,797 1,740 1,751 92,000
2021/04/08 1,767 1,798 1,764 1,779 142,400
2021/04/07 1,739 1,797 1,713 1,797 210,500
2021/04/06 1,764 1,790 1,707 1,726 196,300
2021/04/05 1,726 1,766 1,703 1,763 132,300
2021/04/02 1,671 1,741 1,669 1,726 246,300
2021/04/01 1,654 1,679 1,631 1,631 131,600
2021/03/31 1,641 1,648 1,615 1,630 105,400
2021/03/30 1,661 1,663 1,642 1,655 119,600
2021/03/29 1,690 1,705 1,659 1,679 136,200
2021/03/26 1,646 1,675 1,642 1,665 113,700
2021/03/25 1,618 1,648 1,612 1,644 98,200
2021/03/24 1,637 1,640 1,604 1,607 168,400
2021/03/23 1,727 1,730 1,655 1,655 212,700
2021/03/22 1,790 1,790 1,727 1,731 94,800
2021/03/19 1,736 1,783 1,719 1,772 158,100
2021/03/18 1,785 1,785 1,733 1,757 153,700
2021/03/17 1,763 1,788 1,751 1,764 113,600
2021/03/16 1,742 1,780 1,737 1,763 182,500
2021/03/15 1,786 1,798 1,689 1,724 215,200
2021/03/12 1,740 1,771 1,715 1,771 202,100
2021/03/11 1,645 1,717 1,636 1,708 225,500
2021/03/10 1,638 1,654 1,620 1,650 109,400
2021/03/09 1,645 1,646 1,617 1,625 138,000
2021/03/08 1,700 1,707 1,627 1,631 139,500
2021/03/05 1,650 1,662 1,601 1,660 137,200
2021/03/04 1,660 1,683 1,644 1,665 81,200
2021/03/03 1,669 1,691 1,646 1,685 113,900
2021/03/02 1,757 1,760 1,671 1,693 101,600
2021/03/01 1,655 1,718 1,651 1,717 116,800
2021/02/26 1,662 1,671 1,627 1,634 167,800
2021/02/25 1,724 1,743 1,698 1,702 108,500
2021/02/24 1,748 1,748 1,684 1,684 146,700
2021/02/22 1,761 1,774 1,715 1,753 118,900
2021/02/19 1,730 1,746 1,714 1,746 96,900
2021/02/18 1,793 1,793 1,734 1,755 147,400
2021/02/17 1,817 1,847 1,793 1,795 117,600
2021/02/16 1,829 1,848 1,815 1,828 72,100
2021/02/15 1,848 1,850 1,813 1,814 72,500
2021/02/12 1,890 1,890 1,829 1,830 55,600
2021/02/10 1,873 1,882 1,848 1,864 94,100
2021/02/09 1,910 1,912 1,857 1,898 97,300
2021/02/08 1,942 1,999 1,885 1,900 193,800
2021/02/05 1,880 1,956 1,866 1,951 335,800
2021/02/04 1,763 1,868 1,753 1,859 323,600
2021/02/03 1,794 1,818 1,745 1,803 282,600
2021/02/02 1,708 1,757 1,695 1,741 250,500
2021/02/01 1,617 1,653 1,607 1,634 104,500
2021/01/29 1,683 1,685 1,620 1,623 144,500
2021/01/28 1,658 1,696 1,650 1,664 460,000
2021/01/27 1,735 1,748 1,689 1,711 163,700
2021/01/26 1,793 1,793 1,729 1,729 183,600
2021/01/25 1,753 1,802 1,729 1,799 210,500
2021/01/22 1,792 1,801 1,746 1,751 272,500
2021/01/21 1,825 1,874 1,805 1,807 158,700
2021/01/20 1,827 1,834 1,797 1,819 133,200
2021/01/19 1,811 1,844 1,803 1,830 135,200
2021/01/18 1,770 1,849 1,746 1,825 214,000
2021/01/15 1,830 1,840 1,777 1,777 127,800
2021/01/14 1,861 1,896 1,804 1,813 180,200
2021/01/13 1,859 1,936 1,849 1,860 351,100
2021/01/12 1,850 1,911 1,833 1,854 362,100
2021/01/08 1,874 1,885 1,830 1,861 307,600
2021/01/07 1,747 1,830 1,747 1,796 194,200
2021/01/06 1,730 1,764 1,715 1,722 147,000
2021/01/05 1,676 1,734 1,652 1,727 120,700
2021/01/04 1,754 1,771 1,665 1,690 201,900

このページの先頭へ