9,274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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 6,010.0 | 6,350.0 | 5,990.0 | 6,190.0 | 6,190.0 | 758,600 |
| 2025/02/21 | 6,370.0 | 6,370.0 | 6,150.0 | 6,190.0 | 6,190.0 | 656,500 |
| 2025/02/20 | 6,480.0 | 6,520.0 | 6,330.0 | 6,400.0 | 6,400.0 | 806,100 |
| 2025/02/19 | 6,860.0 | 6,890.0 | 6,520.0 | 6,580.0 | 6,580.0 | 502,600 |
| 2025/02/18 | 6,740.0 | 7,000.0 | 6,740.0 | 6,860.0 | 6,860.0 | 294,800 |
| 2025/02/17 | 6,860.0 | 7,010.0 | 6,730.0 | 6,730.0 | 6,730.0 | 439,500 |
| 2025/02/14 | 7,070.0 | 7,190.0 | 6,850.0 | 6,950.0 | 6,950.0 | 525,600 |
| 2025/02/13 | 7,400.0 | 7,430.0 | 7,020.0 | 7,040.0 | 7,040.0 | 631,400 |
| 2025/02/12 | 7,120.0 | 7,440.0 | 7,040.0 | 7,400.0 | 7,400.0 | 833,600 |
| 2025/02/10 | 7,760.0 | 7,840.0 | 7,020.0 | 7,170.0 | 7,170.0 | 817,500 |
| 2025/02/07 | 7,750.0 | 7,880.0 | 6,580.0 | 7,310.0 | 7,310.0 | 1,848,000 |
| 2025/02/06 | 7,540.0 | 7,860.0 | 7,500.0 | 7,810.0 | 7,810.0 | 510,200 |
| 2025/02/05 | 7,820.0 | 7,880.0 | 7,490.0 | 7,580.0 | 7,580.0 | 573,000 |
| 2025/02/04 | 7,610.0 | 7,960.0 | 7,580.0 | 7,810.0 | 7,810.0 | 457,400 |
| 2025/02/03 | 7,470.0 | 7,730.0 | 7,430.0 | 7,460.0 | 7,460.0 | 383,200 |
| 2025/01/31 | 7,470.0 | 7,650.0 | 7,430.0 | 7,610.0 | 7,610.0 | 222,800 |
| 2025/01/30 | 7,490.0 | 7,520.0 | 7,370.0 | 7,410.0 | 7,410.0 | 200,200 |
| 2025/01/29 | 7,550.0 | 7,620.0 | 7,350.0 | 7,570.0 | 7,570.0 | 473,100 |
| 2025/01/28 | 7,210.0 | 7,540.0 | 7,070.0 | 7,250.0 | 7,250.0 | 884,900 |
| 2025/01/27 | 7,980.0 | 7,980.0 | 7,350.0 | 7,430.0 | 7,430.0 | 702,000 |
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。
