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
2024-11-126,0506,9005,8506,9001,184,4006,900
2024-11-115,7205,9905,7005,880446,6005,880
2024-11-085,8105,9205,6205,680484,6005,680
2024-11-075,5905,6405,4405,630339,4005,630
2024-11-065,3705,5005,3105,450196,5005,450
2024-11-055,3505,4305,2905,390144,4005,390
2024-11-015,3505,3705,1705,260409,8005,260
2024-10-315,3405,4405,3105,430281,7005,430
2024-10-305,2405,3805,2305,340743,5005,340
2024-10-295,1305,1505,0705,150159,2005,150
2024-10-285,0905,1705,0405,130160,0005,130
2024-10-255,1005,1605,0405,100176,8005,100
2024-10-245,1005,1505,0505,120145,9005,120
2024-10-235,2105,2305,1005,130173,8005,130
2024-10-225,2905,3305,1905,260220,9005,260
2024-10-215,3705,4105,2905,300215,9005,300
2024-10-185,4505,4605,3005,310165,7005,310
2024-10-175,5605,5705,3805,460180,6005,460
2024-10-165,6005,6705,5605,600132,6005,600
2024-10-155,7305,8005,5705,650244,7005,650
2024-10-115,7405,8405,7105,770204,8005,770
2024-10-105,6905,7205,5805,700210,2005,700
2024-10-095,8905,8905,6705,740205,2005,740
2024-10-085,8306,0205,7605,830244,9005,830
2024-10-075,7605,8505,7205,790171,2005,790
2024-10-045,6005,6905,5905,660108,9005,660
2024-10-035,7805,8005,6005,600221,5005,600
2024-10-025,6605,7705,5305,580265,7005,580
2024-10-015,8305,8605,7305,730245,3005,730
2024-09-305,6405,7805,6205,730192,1005,730
2024-09-275,9305,9805,7605,880278,3005,880
2024-09-265,6905,9805,6605,960490,0005,960
2024-09-255,5205,5905,4805,490183,2005,490
2024-09-245,5605,6005,5005,540174,1005,540
2024-09-205,4805,5405,4605,460361,5005,460
2024-09-195,2505,3705,2405,290148,6005,290
2024-09-185,1805,2505,1005,190125,5005,190
2024-09-175,1505,2505,0205,130200,4005,130
2024-09-135,1205,1505,0605,140143,4005,140
2024-09-125,1405,2005,1105,170194,9005,170
2024-09-115,1405,2304,8954,970311,0004,970
2024-09-105,2005,3505,1505,210359,8005,210
2024-09-094,6805,1204,6755,100454,2005,100
2024-09-065,0205,0304,7804,850239,9004,850
2024-09-055,1505,2704,9754,980277,1004,980
2024-09-045,2605,4005,2105,230265,8005,230
2024-09-035,5005,5805,4105,460281,5005,460
2024-09-025,4305,4805,3605,460203,3005,460
2024-08-305,1405,4005,1405,370444,1005,370
2024-08-294,8054,9704,7804,970120,5004,970
2024-08-284,7354,8754,7154,875149,7004,875
2024-08-274,7854,8104,7254,790155,8004,790
2024-08-264,8354,8504,7104,715126,6004,715
2024-08-234,8804,9254,8004,850119,3004,850
2024-08-224,8804,9754,8254,880220,6004,880
2024-08-214,9705,0204,8604,890253,2004,890
2024-08-205,0205,0704,9355,070238,6005,070
2024-08-195,0305,1104,9554,955201,0004,955
2024-08-164,9005,0304,8555,030315,1005,030
2024-08-155,0105,0504,7804,795311,2004,795
2024-08-144,7904,9754,7054,940529,7004,940
2024-08-134,5454,5804,3204,580517,7004,580
2024-08-094,0954,2354,0054,090396,5004,090
2024-08-083,8254,0203,7903,920214,3003,920
2024-08-073,7004,0703,6903,965268,2003,965
2024-08-063,7803,9353,6653,855260,1003,855
2024-08-053,5003,7153,5003,500411,2003,500
2024-08-024,3754,3754,2004,200288,8004,200
2024-08-014,5004,5904,4754,515258,6004,515
2024-07-314,4054,5454,3704,545175,2004,545
2024-07-304,4604,5304,4254,440183,0004,440
2024-07-294,4204,5554,4204,515153,3004,515
2024-07-264,2854,4304,2654,350185,5004,350
2024-07-254,3804,4554,2654,300365,9004,300
2024-07-244,4254,5054,4254,450182,1004,450
2024-07-234,4904,5254,3904,440185,3004,440
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