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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 228 | 231 | 228 | 228 | 5,100 | 228 |
| 2024-12-27 | 230 | 230 | 228 | 228 | 5,500 | 228 |
| 2024-12-26 | 223 | 233 | 223 | 226 | 39,600 | 226 |
| 2024-12-25 | 220 | 223 | 219 | 223 | 35,100 | 223 |
| 2024-12-24 | 223 | 226 | 219 | 219 | 19,400 | 219 |
| 2024-12-23 | 223 | 225 | 223 | 225 | 40,400 | 225 |
| 2024-12-20 | 225 | 226 | 224 | 224 | 12,100 | 224 |
| 2024-12-19 | 223 | 227 | 221 | 223 | 18,800 | 223 |
| 2024-12-18 | 216 | 234 | 216 | 225 | 122,300 | 225 |
| 2024-12-17 | 214 | 216 | 214 | 215 | 4,200 | 215 |
| 2024-12-16 | 216 | 217 | 214 | 216 | 9,200 | 216 |
| 2024-12-13 | 219 | 219 | 214 | 217 | 15,000 | 217 |
| 2024-12-12 | 218 | 218 | 216 | 216 | 8,100 | 216 |
| 2024-12-11 | 214 | 221 | 214 | 217 | 13,900 | 217 |
| 2024-12-10 | 216 | 216 | 213 | 213 | 6,800 | 213 |
| 2024-12-09 | 214 | 215 | 214 | 214 | 10,500 | 214 |
| 2024-12-06 | 213 | 215 | 213 | 214 | 9,700 | 214 |
| 2024-12-05 | 214 | 216 | 214 | 214 | 10,500 | 214 |
| 2024-12-04 | 214 | 215 | 213 | 215 | 5,500 | 215 |
| 2024-12-03 | 215 | 216 | 214 | 215 | 6,100 | 215 |
| 2024-12-02 | 217 | 217 | 214 | 216 | 7,600 | 216 |
| 2024-11-29 | 216 | 217 | 215 | 215 | 6,100 | 215 |
| 2024-11-28 | 214 | 218 | 214 | 217 | 3,500 | 217 |
| 2024-11-27 | 218 | 219 | 215 | 215 | 5,800 | 215 |
| 2024-11-26 | 219 | 220 | 218 | 219 | 5,000 | 219 |
| 2024-11-25 | 219 | 220 | 218 | 218 | 4,000 | 218 |
| 2024-11-22 | 219 | 220 | 217 | 219 | 4,600 | 219 |
| 2024-11-21 | 219 | 220 | 217 | 217 | 5,500 | 217 |
| 2024-11-20 | 223 | 223 | 219 | 220 | 4,700 | 220 |
| 2024-11-19 | 222 | 223 | 219 | 222 | 6,900 | 222 |
| 2024-11-18 | 221 | 223 | 220 | 222 | 7,100 | 222 |
| 2024-11-15 | 223 | 226 | 223 | 223 | 10,100 | 223 |
| 2024-11-14 | 218 | 227 | 218 | 224 | 16,200 | 224 |
| 2024-11-13 | 218 | 219 | 212 | 217 | 41,600 | 217 |
| 2024-11-12 | 218 | 221 | 211 | 216 | 34,800 | 216 |
| 2024-11-11 | 221 | 224 | 218 | 224 | 25,800 | 224 |
| 2024-11-08 | 219 | 223 | 216 | 220 | 17,600 | 220 |
| 2024-11-07 | 216 | 219 | 215 | 219 | 23,400 | 219 |
| 2024-11-06 | 217 | 218 | 215 | 217 | 11,100 | 217 |
| 2024-11-05 | 216 | 218 | 215 | 216 | 9,100 | 216 |
| 2024-11-01 | 214 | 218 | 214 | 215 | 4,000 | 215 |
| 2024-10-31 | 217 | 217 | 214 | 216 | 4,400 | 216 |
| 2024-10-30 | 216 | 219 | 214 | 216 | 19,300 | 216 |
| 2024-10-29 | 217 | 217 | 213 | 216 | 11,300 | 216 |
| 2024-10-28 | 212 | 217 | 211 | 215 | 16,000 | 215 |
| 2024-10-25 | 214 | 220 | 211 | 211 | 75,100 | 211 |
| 2024-10-24 | 214 | 237 | 214 | 217 | 278,100 | 217 |
| 2024-10-23 | 224 | 225 | 214 | 214 | 198,700 | 214 |
| 2024-10-22 | 240 | 288 | 228 | 231 | 2,235,600 | 231 |
| 2024-10-21 | 222 | 222 | 220 | 220 | 3,200 | 220 |
| 2024-10-18 | 218 | 223 | 218 | 223 | 2,700 | 223 |
| 2024-10-17 | 220 | 223 | 219 | 220 | 1,800 | 220 |
| 2024-10-16 | 220 | 223 | 219 | 219 | 6,300 | 219 |
| 2024-10-15 | 219 | 222 | 219 | 220 | 3,800 | 220 |
| 2024-10-11 | 220 | 220 | 216 | 217 | 5,300 | 217 |
| 2024-10-10 | 220 | 221 | 220 | 221 | 800 | 221 |
| 2024-10-09 | 220 | 223 | 219 | 222 | 1,200 | 222 |
| 2024-10-08 | 222 | 223 | 220 | 220 | 2,700 | 220 |
| 2024-10-07 | 221 | 221 | 219 | 219 | 2,200 | 219 |
| 2024-10-04 | 219 | 223 | 216 | 219 | 3,300 | 219 |
| 2024-10-03 | 219 | 222 | 213 | 219 | 18,800 | 219 |
| 2024-10-02 | 221 | 222 | 220 | 221 | 6,500 | 221 |
| 2024-10-01 | 215 | 225 | 214 | 219 | 4,500 | 219 |
| 2024-09-30 | 217 | 219 | 205 | 213 | 28,500 | 213 |
| 2024-09-27 | 218 | 224 | 217 | 219 | 8,300 | 219 |
| 2024-09-26 | 219 | 223 | 217 | 219 | 13,600 | 219 |
| 2024-09-25 | 218 | 220 | 217 | 220 | 4,800 | 220 |
| 2024-09-24 | 222 | 223 | 217 | 218 | 8,200 | 218 |
| 2024-09-20 | 223 | 223 | 216 | 220 | 7,300 | 220 |
| 2024-09-19 | 220 | 222 | 219 | 220 | 6,200 | 220 |
| 2024-09-18 | 220 | 220 | 219 | 220 | 700 | 220 |
| 2024-09-17 | 223 | 223 | 220 | 220 | 5,700 | 220 |
| 2024-09-13 | 224 | 224 | 220 | 222 | 3,400 | 222 |
| 2024-09-12 | 219 | 225 | 219 | 223 | 5,700 | 223 |
| 2024-09-11 | 220 | 221 | 217 | 218 | 10,400 | 218 |
| 2024-09-10 | 216 | 223 | 215 | 220 | 7,300 | 220 |
| 2024-09-09 | 211 | 216 | 210 | 216 | 6,800 | 216 |
| 2024-09-06 | 216 | 220 | 216 | 216 | 4,700 | 216 |
| 2024-09-05 | 212 | 218 | 210 | 215 | 20,800 | 215 |
| 2024-09-04 | 218 | 218 | 214 | 214 | 16,800 | 214 |
| 2024-09-03 | 225 | 225 | 218 | 220 | 5,800 | 220 |
| 2024-09-02 | 219 | 223 | 214 | 223 | 25,700 | 223 |
| 2024-08-30 | 217 | 232 | 214 | 219 | 55,900 | 219 |
| 2024-08-29 | 217 | 220 | 213 | 219 | 58,000 | 219 |
| 2024-08-28 | 220 | 274 | 217 | 220 | 831,200 | 220 |
| 2024-08-27 | 214 | 217 | 213 | 216 | 5,900 | 216 |
| 2024-08-26 | 219 | 219 | 207 | 213 | 22,400 | 213 |
| 2024-08-23 | 218 | 220 | 216 | 217 | 5,100 | 217 |
| 2024-08-22 | 220 | 220 | 216 | 218 | 8,400 | 218 |
| 2024-08-21 | 222 | 222 | 218 | 220 | 5,200 | 220 |
| 2024-08-20 | 211 | 223 | 211 | 223 | 23,600 | 223 |
| 2024-08-19 | 211 | 212 | 210 | 211 | 5,600 | 211 |
| 2024-08-16 | 213 | 213 | 208 | 211 | 13,900 | 211 |
| 2024-08-15 | 209 | 210 | 205 | 209 | 19,100 | 209 |
| 2024-08-14 | 202 | 210 | 202 | 210 | 18,500 | 210 |
| 2024-08-13 | 198 | 210 | 196 | 210 | 33,100 | 210 |
| 2024-08-09 | 203 | 211 | 190 | 195 | 34,600 | 195 |
| 2024-08-08 | 190 | 200 | 188 | 198 | 22,400 | 198 |
| 2024-08-07 | 175 | 193 | 175 | 190 | 139,700 | 190 |
| 2024-08-06 | 183 | 194 | 175 | 185 | 61,800 | 185 |
| 2024-08-05 | 242 | 242 | 176 | 176 | 76,700 | 176 |
| 2024-08-02 | 249 | 252 | 244 | 244 | 12,600 | 244 |
| 2024-08-01 | 258 | 258 | 250 | 253 | 14,900 | 253 |
| 2024-07-31 | 255 | 258 | 255 | 258 | 4,800 | 258 |
| 2024-07-30 | 264 | 264 | 254 | 257 | 13,200 | 257 |
| 2024-07-29 | 257 | 260 | 257 | 260 | 4,300 | 260 |
| 2024-07-26 | 255 | 257 | 253 | 255 | 4,800 | 255 |
| 2024-07-25 | 255 | 257 | 254 | 254 | 9,600 | 254 |
| 2024-07-24 | 265 | 265 | 255 | 255 | 10,300 | 255 |
| 2024-07-23 | 269 | 269 | 265 | 265 | 3,500 | 265 |
| 2024-07-22 | 262 | 270 | 258 | 270 | 21,500 | 270 |
| 2024-07-19 | 272 | 272 | 262 | 263 | 21,400 | 263 |
| 2024-07-18 | 277 | 277 | 271 | 272 | 9,600 | 272 |
| 2024-07-17 | 278 | 278 | 271 | 275 | 9,000 | 275 |
| 2024-07-16 | 278 | 278 | 271 | 277 | 16,500 | 277 |
| 2024-07-12 | 276 | 286 | 276 | 280 | 31,100 | 280 |
| 2024-07-11 | 277 | 279 | 273 | 279 | 31,200 | 279 |
| 2024-07-10 | 269 | 279 | 266 | 277 | 50,500 | 277 |
| 2024-07-09 | 267 | 269 | 267 | 269 | 11,500 | 269 |
| 2024-07-08 | 267 | 269 | 266 | 267 | 14,000 | 267 |
| 2024-07-05 | 268 | 270 | 266 | 270 | 12,700 | 270 |
| 2024-07-04 | 264 | 269 | 264 | 268 | 16,800 | 268 |
| 2024-07-03 | 265 | 268 | 264 | 264 | 15,300 | 264 |
| 2024-07-02 | 265 | 267 | 265 | 267 | 2,400 | 267 |
| 2024-07-01 | 268 | 269 | 265 | 265 | 11,800 | 265 |
| 2024-06-28 | 267 | 268 | 264 | 268 | 8,200 | 268 |
| 2024-06-27 | 264 | 266 | 263 | 266 | 4,000 | 266 |
| 2024-06-26 | 264 | 266 | 262 | 263 | 5,300 | 263 |
| 2024-06-25 | 263 | 266 | 262 | 264 | 12,400 | 264 |
| 2024-06-24 | 264 | 274 | 262 | 262 | 50,400 | 262 |
| 2024-06-21 | 263 | 263 | 259 | 262 | 2,900 | 262 |
| 2024-06-20 | 263 | 263 | 259 | 260 | 6,500 | 260 |
| 2024-06-19 | 260 | 262 | 259 | 259 | 6,600 | 259 |
| 2024-06-18 | 261 | 262 | 259 | 260 | 5,300 | 260 |
| 2024-06-17 | 261 | 261 | 257 | 257 | 6,800 | 257 |
| 2024-06-14 | 264 | 264 | 258 | 259 | 13,800 | 259 |
| 2024-06-13 | 264 | 264 | 262 | 264 | 7,500 | 264 |
| 2024-06-12 | 265 | 265 | 262 | 264 | 6,400 | 264 |
| 2024-06-11 | 260 | 271 | 260 | 263 | 60,300 | 263 |
| 2024-06-10 | 257 | 259 | 257 | 259 | 4,400 | 259 |
| 2024-06-07 | 259 | 259 | 257 | 259 | 3,700 | 259 |
| 2024-06-06 | 259 | 260 | 257 | 257 | 6,300 | 257 |
| 2024-06-05 | 257 | 259 | 257 | 259 | 5,900 | 259 |
| 2024-06-04 | 259 | 259 | 257 | 257 | 4,100 | 257 |
| 2024-06-03 | 259 | 261 | 257 | 260 | 10,700 | 260 |
| 2024-05-31 | 254 | 255 | 252 | 254 | 12,200 | 254 |
| 2024-05-30 | 256 | 256 | 253 | 254 | 12,500 | 254 |
| 2024-05-29 | 259 | 259 | 256 | 256 | 5,500 | 256 |
| 2024-05-28 | 257 | 259 | 256 | 256 | 9,000 | 256 |
| 2024-05-27 | 255 | 259 | 255 | 257 | 12,400 | 257 |
| 2024-05-24 | 254 | 255 | 252 | 254 | 4,800 | 254 |
| 2024-05-23 | 257 | 260 | 251 | 254 | 37,700 | 254 |
| 2024-05-22 | 258 | 260 | 258 | 259 | 8,700 | 259 |
| 2024-05-21 | 259 | 260 | 257 | 258 | 17,500 | 258 |
| 2024-05-20 | 259 | 259 | 256 | 258 | 7,200 | 258 |
| 2024-05-17 | 258 | 260 | 257 | 259 | 7,500 | 259 |
| 2024-05-16 | 260 | 260 | 257 | 258 | 13,200 | 258 |
| 2024-05-15 | 263 | 263 | 256 | 260 | 23,400 | 260 |
| 2024-05-14 | 269 | 269 | 261 | 263 | 41,600 | 263 |
| 2024-05-13 | 259 | 262 | 256 | 261 | 22,500 | 261 |
| 2024-05-10 | 258 | 259 | 255 | 257 | 14,000 | 257 |
| 2024-05-09 | 260 | 261 | 257 | 257 | 10,700 | 257 |
| 2024-05-08 | 258 | 259 | 257 | 259 | 16,500 | 259 |
| 2024-05-07 | 262 | 262 | 258 | 259 | 14,500 | 259 |
| 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