3929 ソーシャルワイヤー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	237	241	235	240	14,400	240
2023-12-28	230	240	229	239	33,500	239
2023-12-27	230	235	228	230	33,800	230
2023-12-26	234	235	230	230	30,400	230
2023-12-25	240	240	235	235	18,800	235
2023-12-22	251	251	231	241	57,200	241
2023-12-21	246	246	237	243	67,200	243
2023-12-20	239	272	237	249	360,800	249
2023-12-19	232	240	232	239	20,700	239
2023-12-18	235	236	228	232	21,600	232
2023-12-15	236	240	234	238	16,700	238
2023-12-14	238	239	235	236	5,400	236
2023-12-13	233	240	233	238	8,100	238
2023-12-12	238	239	233	233	15,900	233
2023-12-11	235	239	233	237	15,500	237
2023-12-08	239	242	233	234	28,300	234
2023-12-07	246	250	240	242	9,900	242
2023-12-06	245	254	245	247	22,800	247
2023-12-05	243	249	242	249	15,400	249
2023-12-04	239	250	239	250	33,900	250
2023-12-01	248	249	239	239	14,900	239
2023-11-30	253	253	244	245	12,500	245
2023-11-29	254	255	250	250	16,600	250
2023-11-28	261	261	252	254	15,000	254
2023-11-27	250	260	250	260	17,300	260
2023-11-24	254	259	253	255	18,400	255
2023-11-22	251	253	246	247	15,200	247
2023-11-21	243	254	242	251	51,800	251
2023-11-20	237	248	237	244	26,500	244
2023-11-17	238	241	236	240	12,300	240
2023-11-16	245	245	238	238	8,800	238
2023-11-15	245	246	234	243	62,600	243
2023-11-14	246	252	239	240	161,400	240
2023-11-13	269	269	261	264	25,100	264
2023-11-10	258	263	257	261	22,800	261
2023-11-09	258	260	257	258	9,800	258
2023-11-08	262	265	258	259	14,000	259
2023-11-07	268	268	262	262	25,700	262
2023-11-06	270	273	266	268	40,000	268
2023-11-02	264	270	263	268	81,100	268
2023-11-01	264	266	262	266	8,800	266
2023-10-31	258	266	256	264	45,400	264
2023-10-30	263	265	260	260	8,000	260
2023-10-27	258	265	257	265	30,600	265
2023-10-26	261	261	255	258	27,600	258
2023-10-25	264	266	262	262	25,800	262
2023-10-24	256	265	247	264	82,500	264
2023-10-23	258	261	250	253	52,000	253
2023-10-20	258	261	253	258	56,700	258
2023-10-19	264	264	257	259	74,700	259
2023-10-18	260	268	257	266	91,600	266
2023-10-17	278	294	262	262	507,300	262
2023-10-16	274	275	263	270	149,900	270
2023-10-13	288	290	274	278	91,900	278
2023-10-12	289	293	286	288	56,000	288
2023-10-11	292	299	289	290	48,300	290
2023-10-10	294	306	283	294	166,200	294
2023-10-06	282	291	282	286	73,500	286
2023-10-05	280	284	276	281	31,200	281
2023-10-04	280	283	275	278	122,800	278
2023-10-03	290	292	282	284	78,500	284
2023-10-02	296	301	290	290	99,300	290
2023-09-29	300	307	294	296	149,400	296
2023-09-28	307	308	300	300	186,600	300
2023-09-27	324	334	308	310	566,600	310
2023-09-26	298	357	294	326	3,017,600	326
2023-09-25	292	299	292	298	40,700	298
2023-09-22	282	295	282	292	54,700	292
2023-09-21	292	292	283	286	123,100	286
2023-09-20	299	301	290	293	83,000	293
2023-09-19	316	325	297	297	536,700	297
2023-09-15	335	341	316	321	250,100	321
2023-09-14	307	322	306	321	84,700	321
2023-09-13	313	314	306	308	56,100	308
2023-09-12	311	320	307	310	97,200	310
2023-09-11	322	324	308	309	117,200	309
2023-09-08	323	332	318	322	172,300	322
2023-09-07	355	356	330	331	330,000	331
2023-09-06	368	369	340	350	552,300	350
2023-09-05	339	364	335	356	712,700	356
2023-09-04	340	369	329	331	724,100	331
2023-09-01	320	348	312	342	679,200	342
2023-08-31	313	338	300	315	755,900	315
2023-08-30	305	318	304	310	239,600	310
2023-08-29	311	331	297	303	559,300	303
2023-08-28	327	330	306	306	426,700	306
2023-08-25	351	360	323	327	1,013,100	327
2023-08-24	344	350	313	350	1,040,200	350
2023-08-23	289	363	288	340	3,339,800	340
2023-08-22	304	320	283	291	750,500	291
2023-08-21	270	328	269	296	1,134,400	296
2023-08-18	271	274	270	270	31,200	270
2023-08-17	299	299	275	276	87,800	276
2023-08-16	292	305	292	294	94,900	294
2023-08-15	295	304	290	292	77,600	292
2023-08-14	288	300	288	296	38,700	296
2023-08-10	284	295	284	292	29,100	292
2023-08-09	285	295	284	289	26,300	289
2023-08-08	297	300	283	285	65,400	285
2023-08-07	294	297	289	293	27,600	293
2023-08-04	295	295	289	289	24,700	289
2023-08-03	297	298	288	291	33,200	291
2023-08-02	294	299	291	297	41,600	297
2023-08-01	302	305	294	295	28,400	295
2023-07-31	302	309	298	301	30,500	301
2023-07-28	313	314	300	300	63,600	300
2023-07-27	312	322	308	312	78,400	312
2023-07-26	329	334	313	313	121,100	313
2023-07-25	351	353	331	331	124,900	331
2023-07-24	346	373	340	349	168,100	349
2023-07-21	361	363	349	349	101,800	349
2023-07-20	380	380	362	364	201,000	364
2023-07-19	416	417	383	386	282,300	386
2023-07-18	408	425	406	415	289,200	415
2023-07-14	421	421	395	399	382,500	399
2023-07-13	392	439	389	429	1,182,900	429
2023-07-12	426	426	381	384	605,700	384
2023-07-11	385	420	378	402	974,300	402
2023-07-10	368	386	366	375	281,500	375
2023-07-07	401	429	370	384	1,060,500	384
2023-07-06	357	445	346	417	4,799,400	417
2023-07-05	387	391	365	365	770,900	365
2023-07-04	439	463	395	395	3,307,600	395
2023-07-03	340	383	323	383	2,202,600	383
2023-06-30	267	321	267	303	1,582,600	303
2023-06-29	283	340	268	270	2,608,400	270
2023-06-28	250	328	249	294	2,582,700	294
2023-06-27	251	252	248	248	16,200	248
2023-06-26	254	255	251	252	5,500	252
2023-06-23	255	255	253	253	600	253
2023-06-22	253	255	253	255	8,400	255
2023-06-21	253	255	252	253	6,400	253
2023-06-20	253	253	252	253	2,800	253
2023-06-19	253	254	252	254	3,400	254
2023-06-16	254	254	250	253	16,100	253
2023-06-15	250	252	247	250	10,000	250
2023-06-14	255	255	250	252	5,900	252
2023-06-13	253	255	252	254	3,700	254
2023-06-12	250	255	250	255	6,300	255
2023-06-09	249	253	248	253	16,200	253
2023-06-08	247	249	245	247	4,000	247
2023-06-07	246	247	245	247	5,500	247
2023-06-06	244	246	244	246	8,400	246
2023-06-05	246	248	244	244	6,900	244
2023-06-02	241	247	241	244	9,500	244
2023-06-01	245	245	239	242	7,100	242
2023-05-31	243	243	240	243	3,600	243
2023-05-30	243	245	239	243	15,900	243
2023-05-29	243	244	241	241	8,500	241
2023-05-26	246	246	241	241	18,900	241
2023-05-25	240	250	240	241	24,700	241
2023-05-24	246	250	240	242	39,100	242
2023-05-23	271	285	246	246	270,400	246
2023-05-22	242	263	242	263	78,500	263
2023-05-19	234	239	232	239	10,300	239
2023-05-18	236	237	231	234	15,700	234
2023-05-17	236	236	233	235	9,200	235
2023-05-16	238	241	230	237	49,300	237
2023-05-15	249	250	229	240	96,100	240
2023-05-12	258	260	258	258	5,300	258
2023-05-11	261	262	257	257	18,100	257
2023-05-10	258	261	258	260	3,500	260
2023-05-09	261	261	258	259	7,800	259
2023-05-08	259	261	257	261	8,000	261
2023-05-02	256	259	256	259	3,900	259
2023-05-01	260	260	256	256	12,200	256
2023-04-28	259	259	254	257	34,400	257
2023-04-27	259	259	255	259	8,400	259
2023-04-26	260	260	257	257	8,400	257
2023-04-25	262	262	260	260	4,300	260
2023-04-24	262	262	260	262	1,600	262
2023-04-21	260	261	260	261	4,200	261
2023-04-20	261	261	260	260	2,000	260
2023-04-19	263	263	259	262	3,700	262
2023-04-18	261	263	259	261	6,300	261
2023-04-17	261	262	259	261	13,000	261
2023-04-14	260	262	260	262	2,500	262
2023-04-13	261	263	261	262	2,500	262
2023-04-12	264	264	260	261	2,500	261
2023-04-11	263	264	262	264	3,200	264
2023-04-10	269	269	258	263	30,500	263
2023-04-07	265	268	263	268	1,400	268
2023-04-06	264	266	264	266	2,900	266
2023-04-05	268	269	264	266	8,700	266
2023-04-04	271	271	268	268	3,600	268
2023-04-03	268	271	266	271	4,900	271
2023-03-31	261	266	261	265	3,900	265
2023-03-30	261	266	261	265	4,100	265
2023-03-29	259	262	258	262	3,300	262
2023-03-28	260	262	260	260	1,100	260
2023-03-27	264	264	260	260	1,400	260
2023-03-24	264	264	261	261	1,900	261
2023-03-23	261	262	260	262	8,800	262
2023-03-22	262	262	257	261	4,700	261
2023-03-20	263	263	257	259	16,900	259
2023-03-17	264	265	260	263	38,300	263
2023-03-16	273	273	264	264	12,000	264
2023-03-15	270	274	268	273	8,300	273
2023-03-14	282	282	265	269	27,500	269
2023-03-13	280	283	280	283	5,100	283
2023-03-10	295	295	284	284	14,900	284
2023-03-09	281	293	277	293	16,600	293
2023-03-08	271	281	271	281	13,500	281
2023-03-07	272	275	272	272	7,100	272
2023-03-06	274	274	270	273	3,600	273
2023-03-03	273	273	270	271	3,800	271
2023-03-02	268	273	266	273	5,300	273
2023-03-01	269	271	266	271	5,500	271
2023-02-28	266	271	266	268	14,500	268
2023-02-27	272	273	268	271	9,300	271
2023-02-24	272	274	271	274	9,200	274
2023-02-22	274	275	272	272	4,200	272
2023-02-21	279	279	274	274	6,300	274
2023-02-20	276	279	272	279	5,200	279
2023-02-17	272	274	269	274	3,600	274
2023-02-16	268	272	267	272	8,300	272
2023-02-15	270	279	261	265	25,100	265
2023-02-14	274	274	268	270	6,300	270
2023-02-13	268	275	263	270	59,900	270
2023-02-10	297	299	286	287	35,100	287
2023-02-09	287	339	286	290	472,800	290
2023-02-08	278	280	272	279	14,000	279
2023-02-07	278	278	273	273	6,400	273
2023-02-06	271	276	270	276	11,000	276
2023-02-03	275	278	270	271	10,300	271
2023-02-02	278	286	275	275	15,100	275
2023-02-01	280	280	277	278	5,100	278
2023-01-31	281	283	280	280	2,400	280
2023-01-30	282	283	278	281	7,800	281
2023-01-27	279	283	277	282	25,200	282
2023-01-26	280	293	277	289	16,700	289
2023-01-25	279	281	277	277	3,400	277
2023-01-24	279	282	277	279	5,600	279
2023-01-23	269	283	269	279	16,400	279
2023-01-20	272	272	265	270	4,900	270
2023-01-19	273	274	272	272	2,300	272
2023-01-18	276	276	273	276	3,900	276
2023-01-17	275	279	275	277	7,300	277
2023-01-16	265	274	265	271	10,900	271
2023-01-13	269	273	264	269	19,600	269
2023-01-12	259	305	259	272	181,400	272
2023-01-11	257	261	256	259	6,900	259
2023-01-10	256	257	255	257	2,900	257
2023-01-06	256	256	253	255	4,600	255
2023-01-05	256	258	254	256	6,600	256
2023-01-04	258	258	254	256	5,600	256

分割・併合履歴： [2017-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31