5805 SWCC(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,270 | 6,360 | 6,190 | 6,210 | 248,600 | 6,210 |
| 2025-04-23 | 6,120 | 6,170 | 6,060 | 6,080 | 137,800 | 6,080 |
| 2025-04-22 | 6,060 | 6,110 | 5,950 | 5,970 | 114,200 | 5,970 |
| 2025-04-21 | 6,150 | 6,160 | 6,060 | 6,090 | 101,200 | 6,090 |
| 2025-04-18 | 5,980 | 6,190 | 5,980 | 6,190 | 254,500 | 6,190 |
| 2025-04-17 | 5,900 | 6,080 | 5,900 | 6,070 | 206,700 | 6,070 |
| 2025-04-16 | 6,050 | 6,050 | 5,820 | 5,850 | 169,900 | 5,850 |
| 2025-04-15 | 5,990 | 6,110 | 5,920 | 6,000 | 238,500 | 6,000 |
| 2025-04-14 | 6,080 | 6,200 | 6,030 | 6,050 | 209,700 | 6,050 |
| 2025-04-11 | 5,940 | 6,120 | 5,790 | 6,050 | 482,600 | 6,050 |
| 2025-04-10 | 6,250 | 6,250 | 5,890 | 6,140 | 743,400 | 6,140 |
| 2025-04-09 | 5,390 | 5,400 | 5,100 | 5,250 | 420,200 | 5,250 |
| 2025-04-08 | 5,490 | 5,750 | 5,490 | 5,590 | 326,400 | 5,590 |
| 2025-04-07 | 4,940 | 5,280 | 4,940 | 5,110 | 472,700 | 5,110 |
| 2025-04-04 | 5,780 | 5,790 | 5,410 | 5,540 | 658,600 | 5,540 |
| 2025-04-03 | 5,840 | 5,990 | 5,790 | 5,880 | 302,900 | 5,880 |
| 2025-04-02 | 6,100 | 6,180 | 6,030 | 6,170 | 194,300 | 6,170 |
| 2025-04-01 | 6,170 | 6,200 | 5,980 | 6,100 | 345,600 | 6,100 |
| 2025-03-31 | 6,240 | 6,290 | 6,060 | 6,190 | 377,900 | 6,190 |
| 2025-03-28 | 6,570 | 6,600 | 6,400 | 6,490 | 377,600 | 6,490 |
| 2025-03-27 | 6,810 | 6,850 | 6,540 | 6,630 | 760,300 | 6,630 |
| 2025-03-26 | 6,950 | 6,960 | 6,790 | 6,910 | 787,800 | 6,910 |
| 2025-03-25 | 6,680 | 6,870 | 6,580 | 6,750 | 927,600 | 6,750 |
| 2025-03-24 | 6,330 | 6,560 | 6,220 | 6,480 | 533,800 | 6,480 |
| 2025-03-21 | 6,120 | 6,320 | 6,100 | 6,230 | 287,200 | 6,230 |
| 2025-03-19 | 6,090 | 6,170 | 6,050 | 6,090 | 257,100 | 6,090 |
| 2025-03-18 | 6,040 | 6,080 | 5,960 | 6,040 | 195,700 | 6,040 |
| 2025-03-17 | 6,060 | 6,100 | 5,900 | 5,980 | 245,700 | 5,980 |
| 2025-03-14 | 5,750 | 6,040 | 5,730 | 6,000 | 349,100 | 6,000 |
| 2025-03-13 | 5,820 | 5,890 | 5,640 | 5,720 | 401,600 | 5,720 |
| 2025-03-12 | 5,640 | 5,880 | 5,620 | 5,780 | 417,000 | 5,780 |
| 2025-03-11 | 5,400 | 5,600 | 5,390 | 5,590 | 536,700 | 5,590 |
| 2025-03-10 | 5,820 | 5,830 | 5,650 | 5,700 | 251,000 | 5,700 |
| 2025-03-07 | 5,920 | 5,940 | 5,770 | 5,770 | 242,900 | 5,770 |
| 2025-03-06 | 6,010 | 6,130 | 5,970 | 6,020 | 278,000 | 6,020 |
| 2025-03-05 | 5,860 | 6,000 | 5,850 | 5,950 | 267,000 | 5,950 |
| 2025-03-04 | 5,970 | 5,990 | 5,830 | 5,900 | 371,100 | 5,900 |
| 2025-03-03 | 6,150 | 6,160 | 6,040 | 6,090 | 235,700 | 6,090 |
| 2025-02-28 | 6,170 | 6,210 | 5,980 | 6,050 | 505,700 | 6,050 |
| 2025-02-27 | 6,330 | 6,460 | 6,270 | 6,330 | 568,400 | 6,330 |
| 2025-02-26 | 6,090 | 6,190 | 6,030 | 6,130 | 647,300 | 6,130 |
| 2025-02-25 | 6,010 | 6,350 | 5,990 | 6,190 | 758,600 | 6,190 |
| 2025-02-21 | 6,370 | 6,370 | 6,150 | 6,190 | 656,500 | 6,190 |
| 2025-02-20 | 6,480 | 6,520 | 6,330 | 6,400 | 806,100 | 6,400 |
| 2025-02-19 | 6,860 | 6,890 | 6,520 | 6,580 | 502,600 | 6,580 |
| 2025-02-18 | 6,740 | 7,000 | 6,740 | 6,860 | 294,800 | 6,860 |
| 2025-02-17 | 6,860 | 7,010 | 6,730 | 6,730 | 439,500 | 6,730 |
| 2025-02-14 | 7,070 | 7,190 | 6,850 | 6,950 | 525,600 | 6,950 |
| 2025-02-13 | 7,400 | 7,430 | 7,020 | 7,040 | 631,400 | 7,040 |
| 2025-02-12 | 7,120 | 7,440 | 7,040 | 7,400 | 833,600 | 7,400 |
| 2025-02-10 | 7,760 | 7,840 | 7,020 | 7,170 | 817,500 | 7,170 |
| 2025-02-07 | 7,750 | 7,880 | 6,580 | 7,310 | 1,848,000 | 7,310 |
| 2025-02-06 | 7,540 | 7,860 | 7,500 | 7,810 | 510,200 | 7,810 |
| 2025-02-05 | 7,820 | 7,880 | 7,490 | 7,580 | 573,000 | 7,580 |
| 2025-02-04 | 7,610 | 7,960 | 7,580 | 7,810 | 457,400 | 7,810 |
| 2025-02-03 | 7,470 | 7,730 | 7,430 | 7,460 | 383,200 | 7,460 |
| 2025-01-31 | 7,470 | 7,650 | 7,430 | 7,610 | 222,800 | 7,610 |
| 2025-01-30 | 7,490 | 7,520 | 7,370 | 7,410 | 200,200 | 7,410 |
| 2025-01-29 | 7,550 | 7,620 | 7,350 | 7,570 | 473,100 | 7,570 |
| 2025-01-28 | 7,210 | 7,540 | 7,070 | 7,250 | 884,900 | 7,250 |
| 2025-01-27 | 7,980 | 7,980 | 7,350 | 7,430 | 702,000 | 7,430 |
| 2025-01-24 | 7,890 | 8,070 | 7,800 | 7,980 | 267,800 | 7,980 |
| 2025-01-23 | 8,240 | 8,260 | 7,770 | 7,930 | 607,800 | 7,930 |
| 2025-01-22 | 7,550 | 8,210 | 7,480 | 8,100 | 874,900 | 8,100 |
| 2025-01-21 | 7,650 | 7,700 | 7,430 | 7,470 | 593,600 | 7,470 |
| 2025-01-20 | 7,130 | 7,210 | 7,080 | 7,080 | 136,200 | 7,080 |
| 2025-01-17 | 7,070 | 7,210 | 6,980 | 7,150 | 192,400 | 7,150 |
| 2025-01-16 | 7,270 | 7,320 | 7,090 | 7,140 | 293,000 | 7,140 |
| 2025-01-15 | 7,150 | 7,200 | 6,980 | 7,040 | 277,500 | 7,040 |
| 2025-01-14 | 7,380 | 7,400 | 7,130 | 7,190 | 266,200 | 7,190 |
| 2025-01-10 | 7,220 | 7,560 | 7,210 | 7,470 | 258,100 | 7,470 |
| 2025-01-09 | 7,430 | 7,600 | 7,260 | 7,320 | 378,400 | 7,320 |
| 2025-01-08 | 7,420 | 7,510 | 7,310 | 7,450 | 320,500 | 7,450 |
| 2025-01-07 | 7,540 | 7,610 | 7,390 | 7,460 | 287,900 | 7,460 |
| 2025-01-06 | 7,720 | 7,740 | 7,470 | 7,470 | 330,400 | 7,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株