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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 8,550.0 | 8,750.0 | 8,430.0 | 8,440.0 | 8,440.0 | 361,100 |
| 2025/07/18 | 8,360.0 | 8,470.0 | 8,340.0 | 8,400.0 | 8,400.0 | 197,200 |
| 2025/07/17 | 8,290.0 | 8,340.0 | 8,170.0 | 8,260.0 | 8,260.0 | 130,200 |
| 2025/07/16 | 8,160.0 | 8,230.0 | 8,070.0 | 8,210.0 | 8,210.0 | 151,000 |
| 2025/07/15 | 8,000.0 | 8,140.0 | 7,930.0 | 8,120.0 | 8,120.0 | 159,300 |
| 2025/07/14 | 7,900.0 | 7,980.0 | 7,790.0 | 7,940.0 | 7,940.0 | 159,100 |
| 2025/07/11 | 8,130.0 | 8,290.0 | 7,880.0 | 7,900.0 | 7,900.0 | 238,900 |
| 2025/07/10 | 8,030.0 | 8,060.0 | 7,910.0 | 8,000.0 | 8,000.0 | 178,500 |
| 2025/07/09 | 7,970.0 | 8,110.0 | 7,890.0 | 8,060.0 | 8,060.0 | 287,400 |
| 2025/07/08 | 7,870.0 | 8,160.0 | 7,870.0 | 8,060.0 | 8,060.0 | 288,400 |
| 2025/07/07 | 7,860.0 | 7,880.0 | 7,680.0 | 7,800.0 | 7,800.0 | 175,100 |
| 2025/07/04 | 7,960.0 | 8,010.0 | 7,810.0 | 7,860.0 | 7,860.0 | 139,900 |
| 2025/07/03 | 8,170.0 | 8,510.0 | 7,840.0 | 7,940.0 | 7,940.0 | 807,200 |
| 2025/07/02 | 7,700.0 | 7,970.0 | 7,430.0 | 7,910.0 | 7,910.0 | 471,900 |
| 2025/07/01 | 7,440.0 | 7,780.0 | 7,420.0 | 7,700.0 | 7,700.0 | 186,300 |
| 2025/06/30 | 7,750.0 | 7,770.0 | 7,530.0 | 7,540.0 | 7,540.0 | 217,000 |
| 2025/06/27 | 7,700.0 | 7,750.0 | 7,580.0 | 7,600.0 | 7,600.0 | 270,700 |
| 2025/06/26 | 7,370.0 | 7,660.0 | 7,370.0 | 7,580.0 | 7,580.0 | 256,300 |
| 2025/06/25 | 7,440.0 | 7,500.0 | 7,280.0 | 7,450.0 | 7,450.0 | 224,600 |
| 2025/06/24 | 7,270.0 | 7,440.0 | 7,090.0 | 7,440.0 | 7,440.0 | 319,300 |
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。
