10,011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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 13,990.0 | 14,530.0 | 13,950.0 | 14,340.0 | 14,340.0 | 323,600 |
| 2026/02/18 | 14,000.0 | 14,590.0 | 13,930.0 | 14,140.0 | 14,140.0 | 384,500 |
| 2026/02/17 | 14,080.0 | 14,160.0 | 13,660.0 | 14,010.0 | 14,010.0 | 233,600 |
| 2026/02/16 | 14,000.0 | 14,240.0 | 13,860.0 | 14,160.0 | 14,160.0 | 231,000 |
| 2026/02/13 | 14,000.0 | 14,350.0 | 13,790.0 | 13,930.0 | 13,930.0 | 405,300 |
| 2026/02/12 | 13,700.0 | 14,830.0 | 13,600.0 | 14,470.0 | 14,470.0 | 706,800 |
| 2026/02/10 | 13,670.0 | 14,640.0 | 13,670.0 | 13,820.0 | 13,820.0 | 715,400 |
| 2026/02/09 | 13,230.0 | 13,500.0 | 11,800.0 | 13,230.0 | 13,230.0 | 1,189,300 |
| 2026/02/06 | 11,840.0 | 12,670.0 | 11,740.0 | 12,590.0 | 12,590.0 | 558,600 |
| 2026/02/05 | 12,240.0 | 12,500.0 | 11,910.0 | 12,140.0 | 12,140.0 | 289,800 |
| 2026/02/04 | 12,170.0 | 12,500.0 | 12,080.0 | 12,200.0 | 12,200.0 | 356,600 |
| 2026/02/03 | 11,650.0 | 12,300.0 | 11,540.0 | 12,230.0 | 12,230.0 | 383,400 |
| 2026/02/02 | 11,600.0 | 11,960.0 | 11,310.0 | 11,460.0 | 11,460.0 | 279,500 |
| 2026/01/30 | 11,590.0 | 11,750.0 | 11,190.0 | 11,540.0 | 11,540.0 | 351,000 |
| 2026/01/29 | 11,820.0 | 12,110.0 | 11,430.0 | 11,760.0 | 11,760.0 | 383,300 |
| 2026/01/28 | 11,650.0 | 11,750.0 | 11,390.0 | 11,640.0 | 11,640.0 | 524,900 |
| 2026/01/27 | 11,360.0 | 11,580.0 | 11,130.0 | 11,510.0 | 11,510.0 | 295,400 |
| 2026/01/26 | 11,230.0 | 11,750.0 | 11,230.0 | 11,360.0 | 11,360.0 | 250,200 |
| 2026/01/23 | 11,480.0 | 11,650.0 | 11,300.0 | 11,460.0 | 11,460.0 | 209,900 |
| 2026/01/22 | 11,590.0 | 11,600.0 | 11,120.0 | 11,480.0 | 11,480.0 | 251,500 |
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。
