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
2023/12/29 2,823 2,859 2,806 2,859 136,000
2023/12/28 2,787 2,818 2,771 2,815 69,400
2023/12/27 2,783 2,830 2,765 2,814 135,600
2023/12/26 2,771 2,778 2,720 2,733 142,800
2023/12/25 2,810 2,855 2,778 2,788 126,800
2023/12/22 2,761 2,812 2,742 2,765 211,400
2023/12/21 2,707 2,778 2,707 2,754 210,700
2023/12/20 2,792 2,807 2,692 2,698 166,300
2023/12/19 2,722 2,771 2,697 2,754 285,500
2023/12/18 2,622 2,669 2,605 2,666 164,600
2023/12/15 2,603 2,637 2,595 2,627 122,800
2023/12/14 2,668 2,676 2,598 2,604 126,600
2023/12/13 2,587 2,618 2,580 2,618 122,200
2023/12/12 2,579 2,606 2,558 2,572 115,100
2023/12/11 2,565 2,602 2,543 2,560 132,200
2023/12/08 2,562 2,577 2,500 2,515 123,000
2023/12/07 2,644 2,656 2,572 2,581 123,500
2023/12/06 2,585 2,652 2,585 2,641 112,500
2023/12/05 2,630 2,635 2,573 2,579 115,700
2023/12/04 2,682 2,699 2,633 2,657 97,600
2023/12/01 2,688 2,712 2,656 2,662 145,400
2023/11/30 2,634 2,681 2,633 2,681 95,500
2023/11/29 2,651 2,690 2,635 2,652 108,500
2023/11/28 2,668 2,704 2,668 2,683 114,700
2023/11/27 2,662 2,738 2,655 2,670 143,100
2023/11/24 2,631 2,678 2,621 2,662 122,200
2023/11/22 2,601 2,651 2,585 2,621 218,700
2023/11/21 2,621 2,652 2,620 2,630 157,400
2023/11/20 2,647 2,661 2,612 2,614 154,500
2023/11/17 2,641 2,667 2,626 2,647 227,500
2023/11/16 2,631 2,652 2,591 2,641 263,800
2023/11/15 2,562 2,630 2,560 2,601 233,300
2023/11/14 2,514 2,623 2,514 2,545 293,800
2023/11/13 2,447 2,519 2,429 2,512 191,400
2023/11/10 2,406 2,475 2,405 2,453 191,400
2023/11/09 2,444 2,444 2,362 2,408 536,700
2023/11/08 2,588 2,628 2,494 2,494 639,200
2023/11/07 2,526 2,599 2,515 2,541 913,900
2023/11/06 2,564 2,569 2,493 2,538 1,183,800
2023/11/02 2,187 2,192 2,103 2,114 225,800
2023/11/01 2,154 2,177 2,134 2,149 278,500
2023/10/31 2,057 2,080 2,034 2,079 123,200
2023/10/30 2,057 2,082 2,042 2,076 167,600
2023/10/27 2,041 2,069 2,034 2,068 179,100
2023/10/26 2,028 2,042 2,004 2,018 141,900
2023/10/25 2,017 2,050 2,004 2,025 153,000
2023/10/24 1,975 2,009 1,933 2,004 135,400
2023/10/23 1,984 1,994 1,967 1,970 113,700
2023/10/20 1,991 2,003 1,969 1,998 110,000
2023/10/19 2,010 2,020 1,987 1,999 101,700
2023/10/18 2,063 2,074 2,015 2,052 139,200
2023/10/17 2,073 2,089 2,062 2,076 130,500
2023/10/16 2,045 2,063 2,011 2,023 104,500
2023/10/13 2,083 2,110 2,059 2,063 129,100
2023/10/12 2,046 2,085 2,045 2,085 89,100
2023/10/11 2,041 2,067 2,026 2,046 126,100
2023/10/10 2,020 2,045 2,020 2,041 106,000
2023/10/06 1,991 1,997 1,970 1,978 163,200
2023/10/05 2,013 2,037 1,979 1,984 230,600
2023/10/04 2,019 2,022 1,982 2,002 320,500
2023/10/03 2,134 2,134 2,042 2,046 223,700
2023/10/02 2,138 2,180 2,136 2,145 165,200
2023/09/29 2,168 2,175 2,119 2,129 128,100
2023/09/28 2,159 2,188 2,135 2,148 152,100
2023/09/27 2,180 2,199 2,154 2,196 153,400
2023/09/26 2,170 2,176 2,151 2,165 120,100
2023/09/25 2,188 2,188 2,165 2,180 116,700
2023/09/22 2,172 2,178 2,148 2,169 135,800
2023/09/21 2,185 2,210 2,174 2,182 211,500
2023/09/20 2,211 2,211 2,171 2,177 240,500
2023/09/19 2,172 2,188 2,159 2,187 233,200
2023/09/15 2,201 2,248 2,171 2,175 420,500
2023/09/14 2,113 2,130 2,100 2,111 208,300
2023/09/13 2,070 2,099 2,047 2,090 232,000
2023/09/12 2,025 2,074 2,024 2,074 194,600
2023/09/11 2,009 2,011 1,985 1,995 155,500
2023/09/08 1,960 1,987 1,953 1,982 161,600
2023/09/07 1,990 2,000 1,966 1,977 136,000
2023/09/06 2,015 2,018 2,002 2,002 110,900
2023/09/05 2,020 2,020 1,992 2,018 140,400
2023/09/04 2,005 2,030 2,001 2,029 135,700
2023/09/01 1,965 1,997 1,958 1,993 107,000
2023/08/31 1,963 1,967 1,949 1,965 126,800
2023/08/30 1,954 1,965 1,941 1,953 79,300
2023/08/29 1,939 1,954 1,932 1,952 89,500
2023/08/28 1,910 1,943 1,908 1,933 125,900
2023/08/25 1,880 1,908 1,868 1,908 87,300
2023/08/24 1,895 1,904 1,885 1,897 94,200
2023/08/23 1,868 1,897 1,858 1,897 158,200
2023/08/22 1,876 1,876 1,851 1,870 170,800
2023/08/21 1,870 1,885 1,854 1,870 214,800
2023/08/18 1,844 1,851 1,829 1,851 114,300
2023/08/17 1,838 1,853 1,794 1,850 175,000
2023/08/16 1,860 1,881 1,835 1,838 137,800
2023/08/15 1,902 1,902 1,877 1,879 108,600
2023/08/14 1,940 1,944 1,892 1,903 119,800
2023/08/10 1,920 1,934 1,898 1,934 100,700
2023/08/09 1,926 1,928 1,895 1,918 127,600
2023/08/08 1,912 1,930 1,891 1,909 196,500
2023/08/07 1,880 1,942 1,880 1,919 244,800
2023/08/04 1,875 1,930 1,874 1,901 528,000
2023/08/03 1,990 1,990 1,907 1,912 355,700
2023/08/02 1,990 2,047 1,971 2,031 318,600
2023/08/01 1,983 2,006 1,983 2,000 184,400
2023/07/31 1,960 1,963 1,941 1,954 145,600
2023/07/28 1,900 1,930 1,884 1,921 133,200
2023/07/27 1,911 1,919 1,894 1,914 123,800
2023/07/26 1,950 1,950 1,917 1,918 77,200
2023/07/25 1,924 1,957 1,924 1,954 133,100
2023/07/24 1,920 1,945 1,917 1,924 107,500
2023/07/21 1,930 1,930 1,901 1,907 151,800
2023/07/20 1,903 1,912 1,893 1,899 107,200
2023/07/19 1,900 1,906 1,877 1,890 113,000
2023/07/18 1,898 1,912 1,877 1,896 103,200
2023/07/14 1,904 1,917 1,873 1,881 138,300
2023/07/13 1,909 1,909 1,885 1,896 97,000
2023/07/12 1,907 1,907 1,884 1,892 167,600
2023/07/11 1,941 1,960 1,900 1,905 121,300
2023/07/10 1,945 1,957 1,922 1,929 105,800
2023/07/07 1,933 1,950 1,912 1,936 140,300
2023/07/06 1,972 1,994 1,942 1,962 197,900
2023/07/05 1,934 1,949 1,908 1,946 199,700
2023/07/04 1,970 1,973 1,946 1,948 194,800
2023/07/03 1,930 1,947 1,930 1,940 125,100
2023/06/30 1,901 1,914 1,882 1,910 132,000
2023/06/29 1,922 1,938 1,896 1,901 182,000
2023/06/28 1,864 1,927 1,856 1,923 323,800
2023/06/27 1,856 1,860 1,837 1,844 165,400
2023/06/26 1,838 1,858 1,811 1,843 165,500
2023/06/23 1,865 1,883 1,818 1,830 180,700
2023/06/22 1,843 1,870 1,843 1,863 203,800
2023/06/21 1,820 1,850 1,810 1,848 185,600
2023/06/20 1,835 1,835 1,806 1,822 361,500
2023/06/19 1,857 1,863 1,825 1,835 300,200
2023/06/16 1,874 1,878 1,854 1,862 188,800
2023/06/15 1,870 1,883 1,855 1,871 293,400
2023/06/14 1,879 1,895 1,864 1,894 306,000
2023/06/13 1,888 1,895 1,871 1,879 154,800
2023/06/12 1,898 1,912 1,874 1,895 195,700
2023/06/09 1,872 1,879 1,853 1,860 170,500
2023/06/08 1,897 1,908 1,856 1,866 136,400
2023/06/07 1,908 1,917 1,889 1,889 290,700
2023/06/06 1,899 1,899 1,877 1,893 124,500
2023/06/05 1,920 1,933 1,899 1,915 159,500
2023/06/02 1,878 1,881 1,860 1,880 117,100
2023/06/01 1,857 1,875 1,850 1,858 97,000
2023/05/31 1,891 1,897 1,866 1,871 134,500
2023/05/30 1,871 1,923 1,871 1,913 122,100
2023/05/29 1,901 1,910 1,877 1,883 114,100
2023/05/26 1,890 1,908 1,860 1,861 147,100
2023/05/25 1,888 1,917 1,882 1,913 91,700
2023/05/24 1,892 1,905 1,888 1,891 99,000
2023/05/23 1,910 1,920 1,894 1,909 146,200
2023/05/22 1,920 1,924 1,883 1,900 175,900
2023/05/19 1,924 1,942 1,919 1,923 260,900
2023/05/18 1,905 1,932 1,904 1,924 373,900
2023/05/17 1,875 1,894 1,873 1,881 140,300
2023/05/16 1,860 1,910 1,852 1,881 254,300
2023/05/15 1,841 1,887 1,835 1,853 375,600
2023/05/12 1,770 1,775 1,744 1,752 146,300
2023/05/11 1,783 1,793 1,772 1,779 99,900
2023/05/10 1,801 1,803 1,782 1,786 65,600
2023/05/09 1,771 1,801 1,771 1,799 188,200
2023/05/08 1,767 1,786 1,762 1,774 217,200
2023/05/02 1,757 1,779 1,747 1,776 159,200
2023/05/01 1,765 1,769 1,748 1,762 136,500
2023/04/28 1,754 1,760 1,738 1,757 232,800
2023/04/27 1,710 1,727 1,696 1,725 280,400
2023/04/26 1,722 1,739 1,709 1,720 165,700
2023/04/25 1,755 1,765 1,735 1,740 128,800
2023/04/24 1,728 1,754 1,720 1,744 175,500
2023/04/21 1,721 1,730 1,715 1,719 137,200
2023/04/20 1,716 1,728 1,710 1,724 153,100
2023/04/19 1,758 1,758 1,729 1,737 169,900
2023/04/18 1,766 1,773 1,749 1,758 151,400
2023/04/17 1,771 1,771 1,746 1,756 139,500
2023/04/14 1,773 1,781 1,763 1,770 196,400
2023/04/13 1,760 1,766 1,742 1,761 170,200
2023/04/12 1,779 1,780 1,759 1,762 157,300
2023/04/11 1,779 1,793 1,766 1,779 124,000
2023/04/10 1,798 1,801 1,758 1,769 179,300
2023/04/07 1,773 1,793 1,772 1,782 239,900
2023/04/06 1,785 1,785 1,754 1,779 240,200
2023/04/05 1,850 1,859 1,807 1,818 222,700
2023/04/04 1,898 1,898 1,849 1,860 144,600
2023/04/03 1,930 1,934 1,897 1,898 160,300
2023/03/31 1,881 1,913 1,879 1,895 230,800
2023/03/30 1,851 1,877 1,833 1,863 251,200
2023/03/29 1,860 1,878 1,845 1,874 179,000
2023/03/28 1,864 1,872 1,828 1,840 177,800
2023/03/27 1,838 1,842 1,828 1,838 146,700
2023/03/24 1,800 1,829 1,777 1,820 236,500
2023/03/23 1,758 1,819 1,727 1,816 295,100
2023/03/22 1,839 1,842 1,797 1,798 167,500
2023/03/20 1,812 1,836 1,796 1,801 192,200
2023/03/17 1,873 1,878 1,814 1,836 170,400
2023/03/16 1,824 1,865 1,815 1,849 211,700
2023/03/15 1,869 1,890 1,857 1,883 121,400
2023/03/14 1,898 1,898 1,828 1,842 292,800
2023/03/13 1,922 1,936 1,889 1,934 178,800
2023/03/10 1,957 1,980 1,946 1,962 125,000
2023/03/09 2,006 2,028 1,997 2,004 96,800
2023/03/08 2,020 2,020 1,990 1,997 139,200
2023/03/07 1,948 2,039 1,940 2,033 413,800
2023/03/06 1,939 1,940 1,913 1,935 119,800
2023/03/03 1,927 1,943 1,921 1,927 147,500
2023/03/02 1,896 1,904 1,873 1,879 75,900
2023/03/01 1,891 1,903 1,884 1,889 59,400
2023/02/28 1,898 1,919 1,881 1,898 113,900
2023/02/27 1,854 1,893 1,849 1,892 114,000
2023/02/24 1,854 1,863 1,842 1,855 87,900
2023/02/22 1,889 1,891 1,841 1,848 120,700
2023/02/21 1,901 1,923 1,891 1,910 58,900
2023/02/20 1,931 1,931 1,890 1,903 80,100
2023/02/17 1,896 1,923 1,896 1,921 76,600
2023/02/16 1,909 1,924 1,894 1,916 156,500
2023/02/15 1,895 1,901 1,881 1,895 103,800
2023/02/14 1,871 1,888 1,858 1,881 99,100
2023/02/13 1,870 1,875 1,829 1,847 112,500
2023/02/10 1,887 1,903 1,870 1,876 133,400
2023/02/09 1,856 1,882 1,845 1,882 138,300
2023/02/08 1,858 1,858 1,837 1,851 116,200
2023/02/07 1,844 1,871 1,829 1,836 198,400
2023/02/06 1,806 1,855 1,759 1,809 267,800
2023/02/03 1,820 1,834 1,802 1,817 149,800
2023/02/02 1,831 1,841 1,807 1,838 172,700
2023/02/01 1,831 1,842 1,819 1,834 141,000
2023/01/31 1,811 1,830 1,807 1,823 104,700
2023/01/30 1,800 1,818 1,782 1,818 99,300
2023/01/27 1,782 1,806 1,782 1,806 85,000
2023/01/26 1,809 1,809 1,781 1,792 82,900
2023/01/25 1,773 1,828 1,762 1,818 306,000
2023/01/24 1,777 1,787 1,768 1,778 94,700
2023/01/23 1,761 1,762 1,746 1,757 68,800
2023/01/20 1,735 1,762 1,717 1,756 68,100
2023/01/19 1,748 1,753 1,724 1,725 81,900
2023/01/18 1,729 1,762 1,712 1,748 108,300
2023/01/17 1,720 1,738 1,720 1,724 71,200
2023/01/16 1,732 1,735 1,713 1,718 92,100
2023/01/13 1,755 1,774 1,737 1,740 100,100
2023/01/12 1,757 1,765 1,743 1,747 78,500
2023/01/11 1,751 1,778 1,739 1,761 102,200
2023/01/10 1,749 1,763 1,738 1,738 76,600
2023/01/06 1,692 1,743 1,689 1,734 128,500
2023/01/05 1,714 1,736 1,693 1,705 140,000
2023/01/04 1,790 1,790 1,714 1,714 169,500

このページの先頭へ