9,770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) |
|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/24 | 7,890.0 | 8,070.0 | 7,800.0 | 7,980.0 | 7,980.0 | 267,800 |
| 2025/01/23 | 8,240.0 | 8,260.0 | 7,770.0 | 7,930.0 | 7,930.0 | 607,800 |
| 2025/01/22 | 7,550.0 | 8,210.0 | 7,480.0 | 8,100.0 | 8,100.0 | 874,900 |
| 2025/01/21 | 7,650.0 | 7,700.0 | 7,430.0 | 7,470.0 | 7,470.0 | 593,600 |
| 2025/01/20 | 7,130.0 | 7,210.0 | 7,080.0 | 7,080.0 | 7,080.0 | 136,200 |
| 2025/01/17 | 7,070.0 | 7,210.0 | 6,980.0 | 7,150.0 | 7,150.0 | 192,400 |
| 2025/01/16 | 7,270.0 | 7,320.0 | 7,090.0 | 7,140.0 | 7,140.0 | 293,000 |
| 2025/01/15 | 7,150.0 | 7,200.0 | 6,980.0 | 7,040.0 | 7,040.0 | 277,500 |
| 2025/01/14 | 7,380.0 | 7,400.0 | 7,130.0 | 7,190.0 | 7,190.0 | 266,200 |
| 2025/01/10 | 7,220.0 | 7,560.0 | 7,210.0 | 7,470.0 | 7,470.0 | 258,100 |
| 2025/01/09 | 7,430.0 | 7,600.0 | 7,260.0 | 7,320.0 | 7,320.0 | 378,400 |
| 2025/01/08 | 7,420.0 | 7,510.0 | 7,310.0 | 7,450.0 | 7,450.0 | 320,500 |
| 2025/01/07 | 7,540.0 | 7,610.0 | 7,390.0 | 7,460.0 | 7,460.0 | 287,900 |
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。
