2,831円
ＳＷＣＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 4,020.0 | 4,080.0 | 3,890.0 | 3,990.0 | 3,990.0 | 180,800 |
| 2024/04/18 | 4,000.0 | 4,115.0 | 3,930.0 | 4,060.0 | 4,060.0 | 246,900 |
| 2024/04/17 | 3,975.0 | 4,045.0 | 3,895.0 | 4,015.0 | 4,015.0 | 286,600 |
| 2024/04/16 | 4,150.0 | 4,235.0 | 3,990.0 | 4,010.0 | 4,010.0 | 377,800 |
| 2024/04/15 | 4,080.0 | 4,150.0 | 4,005.0 | 4,130.0 | 4,130.0 | 254,800 |
| 2024/04/12 | 4,055.0 | 4,155.0 | 4,020.0 | 4,140.0 | 4,140.0 | 355,800 |
| 2024/04/11 | 3,810.0 | 4,055.0 | 3,750.0 | 4,045.0 | 4,045.0 | 364,900 |
| 2024/04/10 | 3,835.0 | 3,910.0 | 3,830.0 | 3,860.0 | 3,860.0 | 164,700 |
| 2024/04/09 | 3,670.0 | 3,815.0 | 3,670.0 | 3,815.0 | 3,815.0 | 232,200 |
| 2024/04/08 | 3,660.0 | 3,680.0 | 3,570.0 | 3,665.0 | 3,665.0 | 169,600 |
| 2024/04/05 | 3,565.0 | 3,630.0 | 3,505.0 | 3,605.0 | 3,605.0 | 230,600 |
| 2024/04/04 | 3,745.0 | 3,750.0 | 3,645.0 | 3,670.0 | 3,670.0 | 267,200 |
| 2024/04/03 | 3,725.0 | 3,750.0 | 3,645.0 | 3,690.0 | 3,690.0 | 212,600 |
| 2024/04/02 | 3,795.0 | 3,810.0 | 3,695.0 | 3,750.0 | 3,750.0 | 152,200 |
| 2024/04/01 | 3,905.0 | 3,915.0 | 3,735.0 | 3,765.0 | 3,765.0 | 161,200 |
| 2024/03/29 | 3,780.0 | 3,890.0 | 3,780.0 | 3,880.0 | 3,880.0 | 107,500 |
| 2024/03/28 | 3,800.0 | 3,860.0 | 3,755.0 | 3,775.0 | 3,775.0 | 136,000 |
| 2024/03/27 | 3,730.0 | 3,875.0 | 3,720.0 | 3,815.0 | 3,815.0 | 284,500 |
| 2024/03/26 | 3,730.0 | 3,760.0 | 3,710.0 | 3,735.0 | 3,735.0 | 104,600 |
| 2024/03/25 | 3,770.0 | 3,800.0 | 3,740.0 | 3,740.0 | 3,740.0 | 145,500 |
ＳＷＣＣの取引履歴を振り返りませんか？
ＳＷＣＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
