5805 SWCC(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
2024-07-224,4504,4804,4054,435229,9004,435
2024-07-194,4804,5354,4304,460211,8004,460
2024-07-184,4804,5204,4404,465213,0004,465
2024-07-174,5704,6354,5454,595313,0004,595
2024-07-164,3354,5654,3204,525324,1004,525
2024-07-124,5504,5804,4854,545359,9004,545
2024-07-114,7754,8554,6554,655280,4004,655
2024-07-104,7104,8104,6754,750181,3004,750
2024-07-094,6854,8354,6854,720230,3004,720
2024-07-084,6504,7554,5854,700229,4004,700
2024-07-054,7754,8304,6604,660229,7004,660
2024-07-044,8554,8654,7504,805157,5004,805
2024-07-034,8954,9154,7954,840166,6004,840
2024-07-024,7854,8854,7804,865211,6004,865
2024-07-014,9254,9454,7704,770190,2004,770
2024-06-284,9554,9754,8404,925234,0004,925
2024-06-274,9405,0104,8804,985263,2004,985
2024-06-264,8954,9604,8404,960233,1004,960
2024-06-254,7004,8554,6954,835161,8004,835
2024-06-244,7104,7604,6404,710228,3004,710
2024-06-214,8804,9054,7204,760277,6004,760
2024-06-204,9604,9904,6904,830340,5004,830
2024-06-194,8504,9304,8504,890228,1004,890
2024-06-184,8004,8404,7554,800167,7004,800
2024-06-174,7254,8904,7004,775285,4004,775
2024-06-144,5504,8104,5354,795271,4004,795
2024-06-134,7704,8254,6154,620171,3004,620
2024-06-124,7104,8654,7104,790143,5004,790
2024-06-114,8004,9154,7754,780322,9004,780
2024-06-104,6404,7354,6054,730233,4004,730
2024-06-074,4154,5354,3704,500279,6004,500
2024-06-064,3504,4104,3054,375240,9004,375
2024-06-054,4504,4804,3104,325360,6004,325
2024-06-044,6304,6704,5504,590228,6004,590
2024-06-034,7404,7754,5754,640268,4004,640
2024-05-314,7504,8304,6554,810248,3004,810
2024-05-304,5554,7854,5304,685219,8004,685
2024-05-294,7904,8954,7154,745314,8004,745
2024-05-284,8155,0404,7904,900614,9004,900
2024-05-274,7154,7654,6204,765237,1004,765
2024-05-244,4954,6654,4854,575268,0004,575
2024-05-234,5704,6604,5254,600228,3004,600
2024-05-224,6054,6804,4754,550348,8004,550
2024-05-214,3354,5854,3354,580363,9004,580
2024-05-204,2454,3754,2304,290177,1004,290
2024-05-174,1704,2754,1454,215141,7004,215
2024-05-164,2404,2754,0954,170158,1004,170
2024-05-154,2004,3604,1604,200426,7004,200
2024-05-144,1004,4004,0154,360483,8004,360
2024-05-133,8904,1803,8704,170266,0004,170
2024-05-104,3254,3354,2304,265207,7004,265
2024-05-094,1804,3104,1604,230196,6004,230
2024-05-084,1254,2754,1254,250236,8004,250
2024-05-074,0504,0954,0054,090194,2004,090
2024-05-023,9354,0753,9154,055143,2004,055
2024-05-014,1054,1504,0754,075125,5004,075
2024-04-304,0554,2354,0154,175375,0004,175
2024-04-263,7953,9703,7803,955234,2003,955
2024-04-253,9053,9053,7703,800143,5003,800
2024-04-243,9353,9453,8153,910265,7003,910
2024-04-233,9303,9703,7603,870284,6003,870
2024-04-224,0304,1553,9653,995227,0003,995
2024-04-194,0204,0803,8903,990180,8003,990
2024-04-184,0004,1153,9304,060246,9004,060
2024-04-173,9754,0453,8954,015286,6004,015
2024-04-164,1504,2353,9904,010377,8004,010
2024-04-154,0804,1504,0054,130254,8004,130
2024-04-124,0554,1554,0204,140355,8004,140
2024-04-113,8104,0553,7504,045364,9004,045
2024-04-103,8353,9103,8303,860164,7003,860
2024-04-093,6703,8153,6703,815232,2003,815
2024-04-083,6603,6803,5703,665169,6003,665
2024-04-053,5653,6303,5053,605230,6003,605
2024-04-043,7453,7503,6453,670267,2003,670
2024-04-033,7253,7503,6453,690212,6003,690
2024-04-023,7953,8103,6953,750152,2003,750
2024-04-013,9053,9153,7353,765161,2003,765
2024-03-293,7803,8903,7803,880107,5003,880
2024-03-283,8003,8603,7553,775136,0003,775
2024-03-273,7303,8753,7203,815284,5003,815
2024-03-263,7303,7603,7103,735104,6003,735
2024-03-253,7703,8003,7403,740145,5003,740
2024-03-223,8103,8303,7403,795171,9003,795
2024-03-213,7953,8603,7203,840278,9003,840
2024-03-193,6153,7253,6153,725182,1003,725
2024-03-183,6753,6753,6003,640189,0003,640
2024-03-153,6503,6703,5503,605509,9003,605
2024-03-143,6103,7653,6103,750463,1003,750
2024-03-133,6203,7153,5203,575251,5003,575
2024-03-123,4803,6503,4503,650470,5003,650
2024-03-113,4503,4603,3703,410141,0003,410
2024-03-083,5253,6153,4853,535176,2003,535
2024-03-073,5903,6503,5153,595319,6003,595
2024-03-063,4803,5503,4703,540169,9003,540
2024-03-053,3953,5803,3953,510280,4003,510
2024-03-043,4103,4753,3553,405217,7003,405
2024-03-013,3603,4353,3153,405221,8003,405
2024-02-293,4653,5603,3653,3651,139,5003,365
2024-02-283,4753,5103,4303,440264,0003,440
2024-02-273,3953,4753,3853,460206,0003,460
2024-02-263,4153,4753,3703,390256,4003,390
2024-02-223,4153,4303,3553,375166,5003,375
2024-02-213,4353,4703,3403,355208,4003,355
2024-02-203,3453,3853,3203,320139,0003,320
2024-02-193,2653,3503,2653,340189,7003,340
2024-02-163,2703,3053,2103,215156,6003,215
2024-02-153,3153,3453,1553,210234,6003,210
2024-02-143,3203,3653,2553,275215,2003,275
2024-02-133,2553,3503,2053,345357,1003,345
2024-02-093,3103,3503,2153,230206,6003,230
2024-02-083,1903,3403,1903,320375,3003,320
2024-02-073,1503,1503,0403,120250,3003,120
2024-02-063,1503,2503,1203,185253,8003,185
2024-02-053,3253,4503,1703,220419,6003,220
2024-02-023,1203,1303,0553,070229,6003,070
2024-02-013,0553,1003,0303,060121,4003,060
2024-01-312,9953,0602,9853,060167,1003,060
2024-01-303,0403,0653,0103,030166,5003,030
2024-01-292,9353,0352,9133,035241,7003,035
2024-01-262,9382,9572,9132,942183,4002,942
2024-01-252,9042,9872,8992,965198,3002,965
2024-01-242,8852,9362,8622,917180,0002,917
2024-01-232,8922,9222,8742,886277,2002,886
2024-01-222,9132,9502,8572,897208,9002,897
2024-01-192,8122,8862,8042,863288,2002,863
2024-01-182,7502,7772,7352,762124,6002,762
2024-01-172,7232,8272,7212,765239,7002,765
2024-01-162,8022,8032,7352,745290,4002,745
2024-01-152,7672,8382,7422,825251,6002,825
2024-01-122,8912,8952,7862,817290,1002,817
2024-01-112,9082,9252,8842,890200,0002,890
2024-01-102,9362,9572,8742,889223,5002,889
2024-01-092,9342,9502,8922,919194,6002,919
2024-01-053,0003,0002,9012,929272,9002,929
2024-01-042,9092,9852,8662,977292,9002,977

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株