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
2026/02/20 14,090 14,320 13,880 14,310 319,800
2026/02/19 13,990 14,530 13,950 14,340 323,600
2026/02/18 14,000 14,590 13,930 14,140 384,500
2026/02/17 14,080 14,160 13,660 14,010 233,600
2026/02/16 14,000 14,240 13,860 14,160 231,000
2026/02/13 14,000 14,350 13,790 13,930 405,300
2026/02/12 13,700 14,830 13,600 14,470 706,800
2026/02/10 13,670 14,640 13,670 13,820 715,400
2026/02/09 13,230 13,500 11,800 13,230 1,189,300
2026/02/06 11,840 12,670 11,740 12,590 558,600
2026/02/05 12,240 12,500 11,910 12,140 289,800
2026/02/04 12,170 12,500 12,080 12,200 356,600
2026/02/03 11,650 12,300 11,540 12,230 383,400
2026/02/02 11,600 11,960 11,310 11,460 279,500
2026/01/30 11,590 11,750 11,190 11,540 351,000
2026/01/29 11,820 12,110 11,430 11,760 383,300
2026/01/28 11,650 11,750 11,390 11,640 524,900
2026/01/27 11,360 11,580 11,130 11,510 295,400
2026/01/26 11,230 11,750 11,230 11,360 250,200
2026/01/23 11,480 11,650 11,300 11,460 209,900
2026/01/22 11,590 11,600 11,120 11,480 251,500
2026/01/21 10,790 11,580 10,790 11,460 229,600
2026/01/20 11,440 11,650 11,080 11,150 204,500
2026/01/19 11,420 11,510 11,060 11,490 200,000
2026/01/16 10,980 11,570 10,950 11,570 182,300
2026/01/15 11,170 11,310 10,980 11,090 201,000
2026/01/14 11,200 11,240 11,050 11,140 163,500
2026/01/13 11,590 11,590 10,970 11,150 186,100
2026/01/09 11,260 11,300 10,650 10,990 200,900
2026/01/08 11,330 11,470 11,150 11,200 215,400
2026/01/07 11,190 11,690 11,140 11,380 286,300
2026/01/06 11,250 11,560 11,020 11,180 343,600
2026/01/05 10,540 11,030 10,520 10,960 261,600

このページの先頭へ