9,569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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 10,540.0 | 11,030.0 | 10,520.0 | 10,960.0 | 10,960.0 | 261,600 |
| 2025/12/30 | 10,320.0 | 10,480.0 | 10,270.0 | 10,340.0 | 10,340.0 | 107,000 |
| 2025/12/29 | 10,530.0 | 10,680.0 | 10,410.0 | 10,500.0 | 10,500.0 | 190,300 |
| 2025/12/26 | 10,780.0 | 10,880.0 | 10,390.0 | 10,450.0 | 10,450.0 | 166,400 |
| 2025/12/25 | 10,740.0 | 10,780.0 | 10,550.0 | 10,720.0 | 10,720.0 | 100,900 |
| 2025/12/24 | 10,760.0 | 10,930.0 | 10,640.0 | 10,680.0 | 10,680.0 | 151,900 |
| 2025/12/23 | 10,800.0 | 10,850.0 | 10,630.0 | 10,760.0 | 10,760.0 | 144,600 |
| 2025/12/22 | 10,790.0 | 11,120.0 | 10,720.0 | 10,880.0 | 10,880.0 | 322,200 |
| 2025/12/19 | 10,390.0 | 10,590.0 | 10,360.0 | 10,490.0 | 10,490.0 | 314,800 |
| 2025/12/18 | 10,010.0 | 10,270.0 | 9,950.0 | 10,110.0 | 10,110.0 | 217,900 |
| 2025/12/17 | 10,380.0 | 10,470.0 | 10,210.0 | 10,400.0 | 10,400.0 | 266,000 |
| 2025/12/16 | 10,740.0 | 10,820.0 | 10,260.0 | 10,310.0 | 10,310.0 | 295,400 |
| 2025/12/15 | 10,760.0 | 10,950.0 | 10,520.0 | 10,880.0 | 10,880.0 | 176,900 |
| 2025/12/12 | 11,090.0 | 11,090.0 | 10,900.0 | 11,060.0 | 11,060.0 | 136,900 |
| 2025/12/11 | 11,140.0 | 11,270.0 | 10,830.0 | 10,840.0 | 10,840.0 | 173,200 |
| 2025/12/10 | 11,100.0 | 11,110.0 | 10,890.0 | 10,930.0 | 10,930.0 | 226,900 |
| 2025/12/09 | 11,110.0 | 11,210.0 | 10,940.0 | 11,050.0 | 11,050.0 | 157,100 |
| 2025/12/08 | 11,190.0 | 11,280.0 | 11,000.0 | 11,150.0 | 11,150.0 | 289,400 |
| 2025/12/05 | 11,090.0 | 11,260.0 | 10,990.0 | 11,180.0 | 11,180.0 | 141,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
