3929 ソーシャルワイヤー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 259 | 261 | 257 | 258 | 27,600 | 258 |
| 2024-05-01 | 260 | 262 | 259 | 259 | 59,000 | 259 |
| 2024-04-30 | 272 | 279 | 261 | 261 | 260,800 | 261 |
| 2024-04-26 | 296 | 328 | 280 | 287 | 2,588,400 | 287 |
| 2024-04-25 | 258 | 259 | 256 | 256 | 8,300 | 256 |
| 2024-04-24 | 258 | 259 | 256 | 256 | 7,200 | 256 |
| 2024-04-23 | 254 | 255 | 252 | 255 | 2,200 | 255 |
| 2024-04-22 | 253 | 253 | 251 | 252 | 18,300 | 252 |
| 2024-04-19 | 254 | 256 | 251 | 252 | 13,500 | 252 |
| 2024-04-18 | 253 | 258 | 253 | 256 | 7,300 | 256 |
| 2024-04-17 | 259 | 259 | 254 | 254 | 6,400 | 254 |
| 2024-04-16 | 256 | 260 | 254 | 257 | 17,900 | 257 |
| 2024-04-15 | 260 | 260 | 256 | 256 | 12,200 | 256 |
| 2024-04-12 | 261 | 262 | 258 | 260 | 8,800 | 260 |
| 2024-04-11 | 256 | 261 | 256 | 258 | 11,900 | 258 |
| 2024-04-10 | 257 | 261 | 257 | 258 | 7,900 | 258 |
| 2024-04-09 | 255 | 263 | 253 | 259 | 28,300 | 259 |
| 2024-04-08 | 255 | 255 | 251 | 253 | 15,500 | 253 |
| 2024-04-05 | 251 | 253 | 247 | 251 | 23,600 | 251 |
| 2024-04-04 | 252 | 254 | 249 | 250 | 26,700 | 250 |
| 2024-04-03 | 255 | 256 | 251 | 252 | 23,800 | 252 |
| 2024-04-02 | 259 | 259 | 254 | 257 | 36,400 | 257 |
| 2024-04-01 | 260 | 264 | 258 | 260 | 24,900 | 260 |
| 2024-03-29 | 257 | 265 | 257 | 259 | 42,600 | 259 |
| 2024-03-28 | 264 | 288 | 256 | 260 | 230,700 | 260 |
| 2024-03-27 | 258 | 260 | 256 | 258 | 8,400 | 258 |
| 2024-03-26 | 264 | 264 | 256 | 262 | 21,100 | 262 |
| 2024-03-25 | 266 | 272 | 263 | 264 | 30,600 | 264 |
| 2024-03-22 | 260 | 262 | 257 | 262 | 12,000 | 262 |
| 2024-03-21 | 259 | 262 | 258 | 260 | 22,400 | 260 |
| 2024-03-19 | 257 | 259 | 253 | 258 | 20,500 | 258 |
| 2024-03-18 | 257 | 260 | 255 | 257 | 29,600 | 257 |
| 2024-03-15 | 270 | 282 | 255 | 257 | 170,300 | 257 |
| 2024-03-14 | 256 | 260 | 255 | 256 | 23,600 | 256 |
| 2024-03-13 | 262 | 265 | 255 | 256 | 35,600 | 256 |
| 2024-03-12 | 257 | 267 | 252 | 261 | 70,400 | 261 |
| 2024-03-11 | 263 | 265 | 255 | 258 | 78,400 | 258 |
| 2024-03-08 | 274 | 279 | 262 | 267 | 272,000 | 267 |
| 2024-03-07 | 334 | 349 | 276 | 276 | 1,455,800 | 276 |
| 2024-03-06 | 254 | 334 | 252 | 334 | 2,554,900 | 334 |
| 2024-03-05 | 260 | 260 | 252 | 254 | 31,300 | 254 |
| 2024-03-04 | 271 | 271 | 264 | 264 | 10,700 | 264 |
| 2024-03-01 | 277 | 277 | 263 | 269 | 34,000 | 269 |
| 2024-02-29 | 272 | 277 | 271 | 275 | 13,200 | 275 |
| 2024-02-28 | 268 | 279 | 267 | 276 | 22,900 | 276 |
| 2024-02-27 | 271 | 271 | 262 | 268 | 9,900 | 268 |
| 2024-02-26 | 268 | 273 | 267 | 273 | 8,600 | 273 |
| 2024-02-22 | 268 | 271 | 266 | 268 | 12,900 | 268 |
| 2024-02-21 | 273 | 273 | 268 | 268 | 12,300 | 268 |
| 2024-02-20 | 271 | 279 | 270 | 277 | 21,300 | 277 |
| 2024-02-19 | 272 | 278 | 270 | 273 | 41,900 | 273 |
| 2024-02-16 | 270 | 271 | 266 | 270 | 27,200 | 270 |
| 2024-02-15 | 279 | 279 | 266 | 268 | 85,500 | 268 |
| 2024-02-14 | 277 | 281 | 273 | 277 | 70,000 | 277 |
| 2024-02-13 | 268 | 277 | 264 | 275 | 99,500 | 275 |
| 2024-02-09 | 269 | 277 | 264 | 264 | 57,100 | 264 |
| 2024-02-08 | 267 | 276 | 263 | 276 | 67,500 | 276 |
| 2024-02-07 | 260 | 268 | 259 | 268 | 56,400 | 268 |
| 2024-02-06 | 255 | 269 | 252 | 265 | 166,700 | 265 |
| 2024-02-05 | 252 | 256 | 251 | 252 | 34,700 | 252 |
| 2024-02-02 | 245 | 276 | 244 | 252 | 213,200 | 252 |
| 2024-02-01 | 247 | 248 | 243 | 245 | 19,400 | 245 |
| 2024-01-31 | 251 | 251 | 244 | 248 | 48,400 | 248 |
| 2024-01-30 | 256 | 256 | 250 | 250 | 56,500 | 250 |
| 2024-01-29 | 261 | 264 | 256 | 257 | 37,300 | 257 |
| 2024-01-26 | 264 | 269 | 261 | 261 | 36,600 | 261 |
| 2024-01-25 | 263 | 269 | 261 | 269 | 44,800 | 269 |
| 2024-01-24 | 264 | 270 | 261 | 264 | 55,900 | 264 |
| 2024-01-23 | 259 | 276 | 256 | 264 | 289,100 | 264 |
| 2024-01-22 | 253 | 259 | 250 | 259 | 114,600 | 259 |
| 2024-01-19 | 259 | 284 | 253 | 253 | 798,100 | 253 |
| 2024-01-18 | 256 | 259 | 251 | 251 | 159,200 | 251 |
| 2024-01-17 | 267 | 310 | 254 | 260 | 1,240,600 | 260 |
| 2024-01-16 | 284 | 284 | 265 | 265 | 391,500 | 265 |
| 2024-01-15 | 286 | 322 | 283 | 289 | 802,500 | 289 |
| 2024-01-12 | 345 | 384 | 298 | 298 | 6,587,700 | 298 |
| 2024-01-11 | 251 | 335 | 251 | 335 | 2,885,400 | 335 |
| 2024-01-10 | 253 | 262 | 250 | 255 | 21,400 | 255 |
| 2024-01-09 | 254 | 254 | 248 | 253 | 6,900 | 253 |
| 2024-01-05 | 242 | 254 | 241 | 254 | 19,700 | 254 |
| 2024-01-04 | 235 | 260 | 235 | 246 | 39,900 | 246 |
分割・併合履歴 ： [2017-09-27]1株→2株
