3929 ソーシャルワイヤー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	259	262	258	258	7,800	258
2022-12-29	250	259	249	259	16,300	259
2022-12-28	260	260	246	251	55,900	251
2022-12-27	258	262	257	260	40,900	260
2022-12-26	265	265	259	259	33,400	259
2022-12-23	264	264	262	264	24,300	264
2022-12-22	268	270	266	267	6,500	267
2022-12-21	276	276	268	270	13,900	270
2022-12-20	275	279	271	271	29,000	271
2022-12-19	282	283	279	279	17,400	279
2022-12-16	283	285	282	282	19,300	282
2022-12-15	285	287	283	285	8,300	285
2022-12-14	286	287	285	286	8,300	286
2022-12-13	289	289	286	286	13,900	286
2022-12-12	289	290	288	288	5,900	288
2022-12-09	289	289	287	289	6,900	289
2022-12-08	289	289	288	289	1,200	289
2022-12-07	289	289	287	289	2,600	289
2022-12-06	288	291	288	289	9,200	289
2022-12-05	291	292	288	291	8,700	291
2022-12-02	294	294	291	292	4,700	292
2022-12-01	293	294	291	294	5,000	294
2022-11-30	295	295	292	293	10,200	293
2022-11-29	290	297	290	296	14,300	296
2022-11-28	290	294	290	294	4,800	294
2022-11-25	292	294	288	293	8,900	293
2022-11-24	293	294	290	293	8,400	293
2022-11-22	288	294	286	291	13,500	291
2022-11-21	291	291	285	288	5,300	288
2022-11-18	290	292	289	291	11,900	291
2022-11-17	289	291	289	290	8,100	290
2022-11-16	293	293	290	292	3,100	292
2022-11-15	290	293	288	293	4,000	293
2022-11-14	288	291	288	290	5,100	290
2022-11-11	290	292	289	289	12,000	289
2022-11-10	289	289	287	289	4,800	289
2022-11-09	289	291	289	289	20,600	289
2022-11-08	292	293	289	289	6,200	289
2022-11-07	292	293	285	290	36,100	290
2022-11-04	296	297	293	295	18,400	295
2022-11-02	300	300	296	296	21,400	296
2022-11-01	303	303	300	300	4,700	300
2022-10-31	305	305	300	303	9,400	303
2022-10-28	304	307	304	306	3,400	306
2022-10-27	305	307	302	307	5,200	307
2022-10-26	304	308	304	305	4,700	305
2022-10-25	303	305	303	304	2,000	304
2022-10-24	307	307	302	304	7,300	304
2022-10-21	306	306	304	306	7,100	306
2022-10-20	306	306	303	306	1,700	306
2022-10-19	306	306	304	306	2,600	306
2022-10-18	302	306	301	305	6,500	305
2022-10-17	302	303	301	302	2,200	302
2022-10-14	300	302	299	302	26,700	302
2022-10-13	303	304	300	300	16,200	300
2022-10-12	301	302	301	302	3,100	302
2022-10-11	300	303	300	302	5,500	302
2022-10-07	308	312	300	304	21,200	304
2022-10-06	308	312	306	310	11,700	310
2022-10-05	310	310	302	310	7,200	310
2022-10-04	313	313	303	306	17,000	306
2022-10-03	306	309	302	309	3,500	309
2022-09-30	305	307	302	306	6,100	306
2022-09-29	306	308	306	306	13,200	306
2022-09-28	311	311	302	303	14,100	303
2022-09-27	309	312	308	311	4,200	311
2022-09-26	315	315	308	308	23,000	308
2022-09-22	316	319	315	316	4,400	316
2022-09-21	316	317	315	315	11,400	315
2022-09-20	317	318	315	316	9,700	316
2022-09-16	319	320	315	317	13,900	317
2022-09-15	318	318	316	316	3,500	316
2022-09-14	313	320	310	319	10,500	319
2022-09-13	317	321	313	315	14,300	315
2022-09-12	315	320	313	314	10,800	314
2022-09-09	317	317	310	316	16,400	316
2022-09-08	312	314	310	310	10,200	310
2022-09-07	311	312	309	309	24,600	309
2022-09-06	319	324	316	316	19,800	316
2022-09-05	318	322	312	321	27,800	321
2022-09-02	338	340	318	318	59,500	318
2022-09-01	339	346	321	335	229,800	335
2022-08-31	309	386	306	358	1,319,400	358
2022-08-30	306	306	302	306	1,700	306
2022-08-29	301	308	300	303	15,100	303
2022-08-26	307	311	304	304	16,700	304
2022-08-25	307	308	306	306	5,300	306
2022-08-24	308	311	308	308	5,300	308
2022-08-23	312	312	306	308	6,400	308
2022-08-22	320	320	312	312	7,600	312
2022-08-19	308	318	308	318	11,100	318
2022-08-18	303	322	303	306	29,500	306
2022-08-17	304	309	303	303	11,500	303
2022-08-16	302	305	301	304	6,400	304
2022-08-15	305	307	302	302	12,700	302
2022-08-12	308	308	302	305	12,700	305
2022-08-10	310	310	302	304	19,200	304
2022-08-09	313	317	308	308	10,600	308
2022-08-08	326	328	312	314	56,500	314
2022-08-05	328	334	328	334	13,500	334
2022-08-04	329	334	327	327	14,600	327
2022-08-03	339	340	323	328	25,600	328
2022-08-02	343	344	337	337	10,000	337
2022-08-01	337	347	335	347	16,700	347
2022-07-29	337	343	335	337	23,800	337
2022-07-28	346	346	336	337	20,100	337
2022-07-27	340	342	336	337	8,700	337
2022-07-26	333	339	332	337	11,000	337
2022-07-25	333	340	333	334	15,600	334
2022-07-22	350	350	332	338	69,100	338
2022-07-21	359	363	342	342	102,700	342
2022-07-20	363	366	352	359	94,200	359
2022-07-19	349	379	341	375	653,600	375
2022-07-15	301	381	300	381	1,005,500	381
2022-07-14	301	302	299	301	5,300	301
2022-07-13	300	302	298	300	5,500	300
2022-07-12	302	302	300	300	1,700	300
2022-07-11	301	303	299	300	18,300	300
2022-07-08	302	302	298	300	3,400	300
2022-07-07	300	301	298	300	14,400	300
2022-07-06	303	303	298	299	16,400	299
2022-07-05	302	302	297	300	7,800	300
2022-07-04	300	301	298	300	7,000	300
2022-07-01	300	302	299	299	2,400	299
2022-06-30	302	302	299	299	1,800	299
2022-06-29	301	302	300	300	10,200	300
2022-06-28	304	305	302	302	5,900	302
2022-06-27	301	308	301	304	11,100	304
2022-06-24	301	313	298	298	14,000	298
2022-06-23	298	302	298	300	2,300	300
2022-06-22	303	304	298	300	7,500	300
2022-06-21	300	304	297	300	17,600	300
2022-06-20	302	304	295	296	32,200	296
2022-06-17	310	310	296	301	36,700	301
2022-06-16	321	322	315	315	11,000	315
2022-06-15	320	328	318	319	9,400	319
2022-06-14	323	328	318	328	12,000	328
2022-06-13	330	330	324	324	9,700	324
2022-06-10	327	335	327	331	14,800	331
2022-06-09	330	336	329	335	6,500	335
2022-06-08	332	332	329	330	8,400	330
2022-06-07	331	331	328	329	4,900	329
2022-06-06	328	333	323	330	8,800	330
2022-06-03	333	333	326	330	14,700	330
2022-06-02	327	331	326	331	6,300	331
2022-06-01	330	332	326	329	7,900	329
2022-05-31	321	330	321	330	14,700	330
2022-05-30	325	326	322	326	12,100	326
2022-05-27	327	327	321	323	8,300	323
2022-05-26	318	325	318	323	8,000	323
2022-05-25	330	330	319	320	34,100	320
2022-05-24	329	336	333	330	8,000	330
2022-05-23	337	338	333	334	19,600	334
2022-05-20	329	336	329	336	11,100	336
2022-05-19	331	334	331	333	17,000	333
2022-05-18	335	345	332	337	30,200	337
2022-05-17	340	340	334	334	35,600	334
2022-05-16	357	359	340	348	52,000	348
2022-05-13	360	364	351	357	60,300	357
2022-05-12	392	395	376	376	143,400	376
2022-05-11	448	456	448	456	7,500	456
2022-05-10	442	454	439	454	7,900	454
2022-05-09	447	449	443	446	7,400	446
2022-05-06	452	456	450	450	8,000	450
2022-05-02	459	459	453	457	3,800	457
2022-04-28	460	460	450	456	4,200	456
2022-04-27	463	464	451	460	8,000	460
2022-04-26	463	463	459	463	5,600	463
2022-04-25	463	467	463	464	4,200	464
2022-04-22	465	468	460	468	4,100	468
2022-04-21	464	470	463	466	2,800	466
2022-04-20	466	469	463	465	4,200	465
2022-04-19	463	467	460	464	3,900	464
2022-04-18	458	462	454	460	3,300	460
2022-04-15	463	464	456	458	6,400	458
2022-04-14	472	476	466	470	6,600	470
2022-04-13	468	477	467	473	10,900	473
2022-04-12	470	471	466	471	11,600	471
2022-04-11	467	475	463	470	8,400	470
2022-04-08	478	479	468	469	11,400	469
2022-04-07	475	480	471	472	9,300	472
2022-04-06	473	488	470	483	13,800	483
2022-04-05	475	487	470	477	19,000	477
2022-04-04	463	474	463	474	9,200	474
2022-04-01	457	468	457	463	5,000	463
2022-03-31	468	468	458	467	9,300	467
2022-03-30	469	473	465	468	7,800	468
2022-03-29	462	472	462	465	9,300	465
2022-03-28	464	467	462	466	7,300	466
2022-03-25	469	472	464	468	8,300	468
2022-03-24	468	469	465	466	8,400	466
2022-03-23	474	475	467	468	23,600	468
2022-03-22	470	474	467	470	11,400	470
2022-03-18	466	473	463	473	9,000	473
2022-03-17	470	470	459	469	7,200	469
2022-03-16	459	462	458	458	3,700	458
2022-03-15	450	460	449	460	2,200	460
2022-03-14	458	458	453	453	2,100	453
2022-03-11	452	457	448	456	4,300	456
2022-03-10	453	465	449	459	7,200	459
2022-03-09	451	455	448	451	4,500	451
2022-03-08	452	463	450	451	3,900	451
2022-03-07	464	464	451	456	3,100	456
2022-03-04	477	477	461	464	2,500	464
2022-03-03	477	480	471	478	3,400	478
2022-03-02	465	479	461	469	7,900	469
2022-03-01	467	475	467	475	4,700	475
2022-02-28	450	465	450	465	4,000	465
2022-02-25	451	458	442	449	6,500	449
2022-02-24	464	478	443	444	10,200	444
2022-02-22	453	473	453	464	6,200	464
2022-02-21	465	465	454	455	2,500	455
2022-02-18	457	467	452	466	4,800	466
2022-02-17	468	468	458	460	4,800	460
2022-02-16	459	469	459	464	3,700	464
2022-02-15	472	472	455	456	12,400	456
2022-02-14	483	484	466	466	17,400	466
2022-02-10	489	495	486	489	7,000	489
2022-02-09	507	507	486	488	10,600	488
2022-02-08	521	521	498	499	11,600	499
2022-02-07	500	523	498	521	24,300	521
2022-02-04	477	487	471	485	6,000	485
2022-02-03	480	480	473	474	3,800	474
2022-02-02	468	480	468	480	6,500	480
2022-02-01	470	474	467	468	6,500	468
2022-01-31	466	468	460	466	5,000	466
2022-01-28	461	467	460	463	5,300	463
2022-01-27	462	470	451	461	11,100	461
2022-01-26	470	470	457	460	5,900	460
2022-01-25	473	473	459	463	15,000	463
2022-01-24	464	474	462	468	16,000	468
2022-01-21	489	489	465	475	9,400	475
2022-01-20	488	493	484	486	5,300	486
2022-01-19	517	517	484	488	24,900	488
2022-01-18	524	524	517	520	4,400	520
2022-01-17	530	533	520	527	3,600	527
2022-01-14	526	538	518	529	11,300	529
2022-01-13	523	530	523	530	1,800	530
2022-01-12	527	533	521	523	5,100	523
2022-01-11	521	529	521	521	5,400	521
2022-01-07	517	527	517	521	4,900	521
2022-01-06	523	529	521	521	8,900	521
2022-01-05	532	539	527	532	16,600	532
2022-01-04	533	536	531	532	2,900	532

分割・併合履歴： [2017-09-27]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01月31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