1,054円
ソーシャルワイヤー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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 515.0 | 538.0 | 470.0 | 527.0 | 527.0 | 165,100 |
| 2020/04/07 | 491.0 | 523.0 | 465.0 | 516.0 | 516.0 | 207,900 |
| 2020/04/06 | 503.0 | 503.0 | 451.0 | 468.0 | 468.0 | 179,200 |
| 2020/04/03 | 540.0 | 558.0 | 466.0 | 500.0 | 500.0 | 209,900 |
| 2020/04/02 | 535.0 | 562.0 | 529.0 | 535.0 | 535.0 | 90,900 |
| 2020/04/01 | 575.0 | 592.0 | 529.0 | 555.0 | 555.0 | 140,300 |
| 2020/03/31 | 600.0 | 620.0 | 561.0 | 572.0 | 572.0 | 141,500 |
| 2020/03/30 | 606.0 | 610.0 | 568.0 | 582.0 | 582.0 | 202,400 |
| 2020/03/27 | 625.0 | 683.0 | 573.0 | 642.0 | 642.0 | 436,400 |
| 2020/03/26 | 653.0 | 735.0 | 605.0 | 615.0 | 615.0 | 230,000 |
| 2020/03/25 | 653.0 | 723.0 | 602.0 | 723.0 | 723.0 | 184,600 |
| 2020/03/24 | 615.0 | 657.0 | 593.0 | 623.0 | 623.0 | 148,200 |
| 2020/03/23 | 580.0 | 593.0 | 540.0 | 585.0 | 585.0 | 272,300 |
| 2020/03/19 | 805.0 | 817.0 | 640.0 | 640.0 | 640.0 | 397,600 |
| 2020/03/18 | 965.0 | 965.0 | 764.0 | 790.0 | 790.0 | 113,300 |
| 2020/03/17 | 920.0 | 1,007.0 | 877.0 | 898.0 | 898.0 | 156,200 |
| 2020/03/16 | 998.0 | 1,073.0 | 960.0 | 970.0 | 970.0 | 64,800 |
| 2020/03/13 | 910.0 | 987.0 | 840.0 | 955.0 | 955.0 | 189,300 |
| 2020/03/12 | 1,014.0 | 1,071.0 | 966.0 | 972.0 | 972.0 | 108,400 |
| 2020/03/11 | 1,100.0 | 1,140.0 | 1,008.0 | 1,041.0 | 1,041.0 | 67,800 |
ソーシャルワイヤー あなたの予想は？
- 最近見た銘柄
