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) |
|---|---|---|---|---|---|---|
| 2025/06/16 | 6,600.0 | 6,840.0 | 6,560.0 | 6,780.0 | 6,780.0 | 202,600 |
| 2025/06/13 | 6,790.0 | 6,790.0 | 6,670.0 | 6,680.0 | 6,680.0 | 120,200 |
| 2025/06/12 | 6,780.0 | 6,830.0 | 6,680.0 | 6,770.0 | 6,770.0 | 187,800 |
| 2025/06/11 | 7,010.0 | 7,130.0 | 6,660.0 | 6,750.0 | 6,750.0 | 292,300 |
| 2025/06/10 | 7,050.0 | 7,120.0 | 6,880.0 | 6,910.0 | 6,910.0 | 270,600 |
| 2025/06/09 | 6,850.0 | 7,100.0 | 6,850.0 | 7,050.0 | 7,050.0 | 219,000 |
| 2025/06/06 | 6,770.0 | 6,780.0 | 6,650.0 | 6,750.0 | 6,750.0 | 197,000 |
| 2025/06/05 | 6,890.0 | 6,940.0 | 6,760.0 | 6,780.0 | 6,780.0 | 220,600 |
| 2025/06/04 | 6,860.0 | 6,860.0 | 6,760.0 | 6,790.0 | 6,790.0 | 233,300 |
| 2025/06/03 | 6,940.0 | 6,990.0 | 6,840.0 | 6,890.0 | 6,890.0 | 182,000 |
| 2025/06/02 | 6,910.0 | 7,060.0 | 6,910.0 | 6,990.0 | 6,990.0 | 176,200 |
| 2025/05/30 | 6,910.0 | 7,170.0 | 6,910.0 | 7,000.0 | 7,000.0 | 343,900 |
| 2025/05/29 | 6,890.0 | 7,100.0 | 6,840.0 | 7,060.0 | 7,060.0 | 238,800 |
| 2025/05/28 | 6,830.0 | 6,920.0 | 6,780.0 | 6,790.0 | 6,790.0 | 197,800 |
| 2025/05/27 | 6,790.0 | 6,800.0 | 6,660.0 | 6,760.0 | 6,760.0 | 120,800 |
| 2025/05/26 | 6,910.0 | 6,930.0 | 6,700.0 | 6,730.0 | 6,730.0 | 209,500 |
| 2025/05/23 | 6,690.0 | 6,820.0 | 6,630.0 | 6,630.0 | 6,630.0 | 419,500 |
| 2025/05/22 | 6,890.0 | 6,900.0 | 6,690.0 | 6,760.0 | 6,760.0 | 308,000 |
| 2025/05/21 | 6,860.0 | 7,020.0 | 6,810.0 | 7,000.0 | 7,000.0 | 255,600 |
| 2025/05/20 | 6,750.0 | 7,020.0 | 6,740.0 | 6,860.0 | 6,860.0 | 194,300 |
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。
