4,750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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 5,480.0 | 5,540.0 | 5,460.0 | 5,460.0 | 5,460.0 | 361,500 |
| 2024/09/19 | 5,250.0 | 5,370.0 | 5,240.0 | 5,290.0 | 5,290.0 | 148,600 |
| 2024/09/18 | 5,180.0 | 5,250.0 | 5,100.0 | 5,190.0 | 5,190.0 | 125,500 |
| 2024/09/17 | 5,150.0 | 5,250.0 | 5,020.0 | 5,130.0 | 5,130.0 | 200,400 |
| 2024/09/13 | 5,120.0 | 5,150.0 | 5,060.0 | 5,140.0 | 5,140.0 | 143,400 |
| 2024/09/12 | 5,140.0 | 5,200.0 | 5,110.0 | 5,170.0 | 5,170.0 | 194,900 |
| 2024/09/11 | 5,140.0 | 5,230.0 | 4,895.0 | 4,970.0 | 4,970.0 | 311,000 |
| 2024/09/10 | 5,200.0 | 5,350.0 | 5,150.0 | 5,210.0 | 5,210.0 | 359,800 |
| 2024/09/09 | 4,680.0 | 5,120.0 | 4,675.0 | 5,100.0 | 5,100.0 | 454,200 |
| 2024/09/06 | 5,020.0 | 5,030.0 | 4,780.0 | 4,850.0 | 4,850.0 | 239,900 |
| 2024/09/05 | 5,150.0 | 5,270.0 | 4,975.0 | 4,980.0 | 4,980.0 | 277,100 |
| 2024/09/04 | 5,260.0 | 5,400.0 | 5,210.0 | 5,230.0 | 5,230.0 | 265,800 |
| 2024/09/03 | 5,500.0 | 5,580.0 | 5,410.0 | 5,460.0 | 5,460.0 | 281,500 |
| 2024/09/02 | 5,430.0 | 5,480.0 | 5,360.0 | 5,460.0 | 5,460.0 | 203,300 |
| 2024/08/30 | 5,140.0 | 5,400.0 | 5,140.0 | 5,370.0 | 5,370.0 | 444,100 |
| 2024/08/29 | 4,805.0 | 4,970.0 | 4,780.0 | 4,970.0 | 4,970.0 | 120,500 |
| 2024/08/28 | 4,735.0 | 4,875.0 | 4,715.0 | 4,875.0 | 4,875.0 | 149,700 |
| 2024/08/27 | 4,785.0 | 4,810.0 | 4,725.0 | 4,790.0 | 4,790.0 | 155,800 |
| 2024/08/26 | 4,835.0 | 4,850.0 | 4,710.0 | 4,715.0 | 4,715.0 | 126,600 |
| 2024/08/23 | 4,880.0 | 4,925.0 | 4,800.0 | 4,850.0 | 4,850.0 | 119,300 |
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。
