9,773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) |
|---|---|---|---|---|---|---|
| 2024/12/06 | 8,350.0 | 8,390.0 | 8,000.0 | 8,060.0 | 8,060.0 | 467,100 |
| 2024/12/05 | 8,270.0 | 8,520.0 | 8,240.0 | 8,400.0 | 8,400.0 | 538,700 |
| 2024/12/04 | 8,110.0 | 8,270.0 | 8,090.0 | 8,170.0 | 8,170.0 | 294,000 |
| 2024/12/03 | 7,950.0 | 8,190.0 | 7,900.0 | 8,150.0 | 8,150.0 | 452,700 |
| 2024/12/02 | 7,880.0 | 8,100.0 | 7,710.0 | 7,900.0 | 7,900.0 | 582,400 |
| 2024/11/29 | 7,570.0 | 7,610.0 | 7,370.0 | 7,530.0 | 7,530.0 | 300,900 |
| 2024/11/28 | 7,330.0 | 7,540.0 | 7,240.0 | 7,510.0 | 7,510.0 | 519,900 |
| 2024/11/27 | 7,200.0 | 7,280.0 | 6,920.0 | 7,080.0 | 7,080.0 | 420,200 |
| 2024/11/26 | 7,570.0 | 7,620.0 | 7,050.0 | 7,190.0 | 7,190.0 | 651,400 |
| 2024/11/25 | 7,810.0 | 7,810.0 | 7,630.0 | 7,680.0 | 7,680.0 | 427,400 |
| 2024/11/22 | 7,510.0 | 7,810.0 | 7,500.0 | 7,780.0 | 7,780.0 | 410,500 |
| 2024/11/21 | 7,430.0 | 7,570.0 | 7,310.0 | 7,430.0 | 7,430.0 | 314,300 |
| 2024/11/20 | 7,520.0 | 7,550.0 | 7,210.0 | 7,430.0 | 7,430.0 | 395,400 |
| 2024/11/19 | 7,280.0 | 7,570.0 | 7,220.0 | 7,530.0 | 7,530.0 | 312,800 |
| 2024/11/18 | 7,280.0 | 7,360.0 | 7,070.0 | 7,330.0 | 7,330.0 | 407,100 |
| 2024/11/15 | 7,330.0 | 7,490.0 | 7,190.0 | 7,280.0 | 7,280.0 | 618,100 |
| 2024/11/14 | 7,200.0 | 7,680.0 | 7,140.0 | 7,350.0 | 7,350.0 | 1,148,000 |
| 2024/11/13 | 7,080.0 | 7,630.0 | 6,750.0 | 7,420.0 | 7,420.0 | 2,370,900 |
| 2024/11/12 | 6,050.0 | 6,900.0 | 5,850.0 | 6,900.0 | 6,900.0 | 1,272,400 |
| 2024/11/11 | 5,720.0 | 5,990.0 | 5,700.0 | 5,900.0 | 5,900.0 | 484,600 |
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。
