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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 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 |
| 2025/05/19 | 6,730.0 | 6,920.0 | 6,720.0 | 6,830.0 | 6,830.0 | 137,700 |
| 2025/05/16 | 6,860.0 | 6,890.0 | 6,690.0 | 6,730.0 | 6,730.0 | 240,800 |
| 2025/05/15 | 6,880.0 | 6,930.0 | 6,590.0 | 6,860.0 | 6,860.0 | 425,500 |
| 2025/05/14 | 7,310.0 | 7,440.0 | 6,740.0 | 6,880.0 | 6,880.0 | 518,000 |
| 2025/05/13 | 6,900.0 | 7,390.0 | 6,630.0 | 7,160.0 | 7,160.0 | 671,500 |
| 2025/05/12 | 6,720.0 | 6,890.0 | 6,660.0 | 6,750.0 | 6,750.0 | 214,700 |
| 2025/05/09 | 6,780.0 | 6,800.0 | 6,690.0 | 6,710.0 | 6,710.0 | 183,900 |
| 2025/05/08 | 6,660.0 | 6,780.0 | 6,640.0 | 6,750.0 | 6,750.0 | 199,000 |
| 2025/05/07 | 6,480.0 | 6,630.0 | 6,450.0 | 6,570.0 | 6,570.0 | 106,300 |
| 2025/05/02 | 6,490.0 | 6,550.0 | 6,400.0 | 6,460.0 | 6,460.0 | 161,700 |
| 2025/05/01 | 6,490.0 | 6,630.0 | 6,470.0 | 6,590.0 | 6,590.0 | 148,600 |
| 2025/04/30 | 6,690.0 | 6,710.0 | 6,470.0 | 6,480.0 | 6,480.0 | 293,900 |
| 2025/04/28 | 6,400.0 | 6,430.0 | 6,260.0 | 6,390.0 | 6,390.0 | 147,800 |
| 2025/04/25 | 6,290.0 | 6,460.0 | 6,290.0 | 6,350.0 | 6,350.0 | 213,000 |
| 2025/04/24 | 6,270.0 | 6,360.0 | 6,190.0 | 6,210.0 | 6,210.0 | 248,600 |
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。
