5805 SWCC(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	11,840	12,670	11,740	12,590	558,600	12,590
2026-02-05	12,240	12,500	11,910	12,140	289,800	12,140
2026-02-04	12,170	12,500	12,080	12,200	356,600	12,200
2026-02-03	11,650	12,300	11,540	12,230	383,400	12,230
2026-02-02	11,600	11,960	11,310	11,460	279,500	11,460
2026-01-30	11,590	11,750	11,190	11,540	351,000	11,540
2026-01-29	11,820	12,110	11,430	11,760	383,300	11,760
2026-01-28	11,650	11,750	11,390	11,640	524,900	11,640
2026-01-27	11,360	11,580	11,130	11,510	295,400	11,510
2026-01-26	11,230	11,750	11,230	11,360	250,200	11,360
2026-01-23	11,480	11,650	11,300	11,460	209,900	11,460
2026-01-22	11,590	11,600	11,120	11,480	251,500	11,480
2026-01-21	10,790	11,580	10,790	11,460	229,600	11,460
2026-01-20	11,440	11,650	11,080	11,150	204,500	11,150
2026-01-19	11,420	11,510	11,060	11,490	200,000	11,490
2026-01-16	10,980	11,570	10,950	11,570	182,300	11,570
2026-01-15	11,170	11,310	10,980	11,090	201,000	11,090
2026-01-14	11,200	11,240	11,050	11,140	163,500	11,140
2026-01-13	11,590	11,590	10,970	11,150	186,100	11,150
2026-01-09	11,260	11,300	10,650	10,990	200,900	10,990
2026-01-08	11,330	11,470	11,150	11,200	215,400	11,200
2026-01-07	11,190	11,690	11,140	11,380	286,300	11,380
2026-01-06	11,250	11,560	11,020	11,180	343,600	11,180
2026-01-05	10,540	11,030	10,520	10,960	261,600	10,960

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