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
2026/05/22 13,600 13,990 13,300 13,690 743,500
2026/05/21 13,300 13,540 12,670 13,120 552,600
2026/05/20 13,300 13,380 12,770 13,070 776,100
2026/05/19 14,700 14,840 13,680 13,680 676,200
2026/05/18 15,620 15,800 14,810 14,810 533,600
2026/05/15 17,500 17,800 15,340 15,590 884,400
2026/05/14 19,050 19,220 15,920 16,990 1,637,400
2026/05/13 17,540 19,570 17,530 19,030 786,300
2026/05/12 17,480 18,600 17,400 18,340 821,400
2026/05/11 17,770 18,040 16,520 17,230 766,100
2026/05/08 16,640 16,940 16,320 16,930 420,600
2026/05/07 16,180 16,680 16,130 16,680 522,600
2026/05/01 15,600 15,800 15,280 15,320 272,600
2026/04/30 15,420 16,030 15,120 15,840 349,300
2026/04/28 15,600 15,760 15,370 15,590 274,400
2026/04/27 15,550 16,120 15,290 15,800 513,100
2026/04/24 15,660 15,800 15,270 15,500 359,200
2026/04/23 15,800 16,040 14,850 15,070 490,400
2026/04/22 14,930 15,790 14,630 15,740 644,700
2026/04/21 14,390 14,850 14,390 14,580 254,300
2026/04/20 14,300 14,460 14,060 14,090 206,100
2026/04/17 14,710 14,870 14,220 14,230 301,700
2026/04/16 13,710 15,050 13,640 14,720 591,600
2026/04/15 14,460 14,490 13,630 13,710 415,100
2026/04/14 14,380 14,540 14,040 14,160 315,200
2026/04/13 13,860 14,470 13,760 14,080 308,900
2026/04/10 14,120 14,270 13,870 13,940 321,700
2026/04/09 14,060 14,230 13,800 14,080 292,900
2026/04/08 13,720 14,100 13,550 14,090 349,500
2026/04/07 12,820 12,830 12,510 12,820 204,000
2026/04/06 12,840 12,980 12,670 12,880 184,800
2026/04/03 13,040 13,090 12,760 12,770 221,500
2026/03/27 13,480 13,690 13,200 13,610 362,400
2026/03/26 13,890 14,170 13,590 13,780 263,800
2026/03/25 13,570 14,000 13,520 13,890 320,600
2026/03/24 13,030 13,290 12,550 12,920 392,700
2026/03/23 12,600 12,790 12,200 12,300 388,000
2026/03/19 13,660 13,740 13,220 13,220 430,400
2026/03/18 13,960 13,990 13,670 13,960 257,900
2026/03/17 14,260 14,340 13,390 13,450 304,600
2026/03/16 14,390 14,450 13,730 14,120 276,500
2026/03/13 13,850 14,450 13,820 14,230 340,300
2026/03/12 14,510 14,870 14,320 14,430 308,600
2026/03/11 14,940 15,400 14,680 14,750 508,700
2026/03/10 14,050 14,810 13,970 14,340 476,700
2026/03/09 13,320 13,830 13,000 13,680 628,200
2026/03/06 15,020 15,330 14,500 14,670 555,900
2026/03/05 16,040 16,240 15,230 15,420 670,400
2026/03/04 15,350 15,940 14,520 14,780 863,700
2026/03/03 17,560 17,900 16,000 16,150 1,027,700
2026/03/02 15,170 17,430 15,150 17,400 1,461,200
2026/02/27 15,100 15,560 14,850 15,450 510,500
2026/02/26 16,100 16,470 15,470 15,780 726,700
2026/02/25 15,870 16,160 15,330 15,800 689,800
2026/02/24 14,910 15,630 14,670 15,390 723,900
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