9,260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) |
|---|---|---|---|---|---|---|
| 2024/10/17 | 5,560.0 | 5,570.0 | 5,380.0 | 5,460.0 | 5,460.0 | 180,600 |
| 2024/10/16 | 5,600.0 | 5,670.0 | 5,560.0 | 5,600.0 | 5,600.0 | 132,600 |
| 2024/10/15 | 5,730.0 | 5,800.0 | 5,570.0 | 5,650.0 | 5,650.0 | 244,700 |
| 2024/10/11 | 5,740.0 | 5,840.0 | 5,710.0 | 5,770.0 | 5,770.0 | 204,800 |
| 2024/10/10 | 5,690.0 | 5,720.0 | 5,580.0 | 5,700.0 | 5,700.0 | 210,200 |
| 2024/10/09 | 5,890.0 | 5,890.0 | 5,670.0 | 5,740.0 | 5,740.0 | 205,200 |
| 2024/10/08 | 5,830.0 | 6,020.0 | 5,760.0 | 5,830.0 | 5,830.0 | 244,900 |
| 2024/10/07 | 5,760.0 | 5,850.0 | 5,720.0 | 5,790.0 | 5,790.0 | 171,200 |
| 2024/10/04 | 5,600.0 | 5,690.0 | 5,590.0 | 5,660.0 | 5,660.0 | 108,900 |
| 2024/10/03 | 5,780.0 | 5,800.0 | 5,600.0 | 5,600.0 | 5,600.0 | 221,500 |
| 2024/10/02 | 5,660.0 | 5,770.0 | 5,530.0 | 5,580.0 | 5,580.0 | 265,700 |
| 2024/10/01 | 5,830.0 | 5,860.0 | 5,730.0 | 5,730.0 | 5,730.0 | 245,300 |
| 2024/09/30 | 5,640.0 | 5,780.0 | 5,620.0 | 5,730.0 | 5,730.0 | 192,100 |
| 2024/09/27 | 5,930.0 | 5,980.0 | 5,760.0 | 5,880.0 | 5,880.0 | 278,300 |
| 2024/09/26 | 5,690.0 | 5,980.0 | 5,660.0 | 5,960.0 | 5,960.0 | 490,000 |
| 2024/09/25 | 5,520.0 | 5,590.0 | 5,480.0 | 5,490.0 | 5,490.0 | 183,200 |
| 2024/09/24 | 5,560.0 | 5,600.0 | 5,500.0 | 5,540.0 | 5,540.0 | 174,100 |
| 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 |
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。
