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