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
2025-04-246,2706,3606,1906,210248,6006,210
2025-04-236,1206,1706,0606,080137,8006,080
2025-04-226,0606,1105,9505,970114,2005,970
2025-04-216,1506,1606,0606,090101,2006,090
2025-04-185,9806,1905,9806,190254,5006,190
2025-04-175,9006,0805,9006,070206,7006,070
2025-04-166,0506,0505,8205,850169,9005,850
2025-04-155,9906,1105,9206,000238,5006,000
2025-04-146,0806,2006,0306,050209,7006,050
2025-04-115,9406,1205,7906,050482,6006,050
2025-04-106,2506,2505,8906,140743,4006,140
2025-04-095,3905,4005,1005,250420,2005,250
2025-04-085,4905,7505,4905,590326,4005,590
2025-04-074,9405,2804,9405,110472,7005,110
2025-04-045,7805,7905,4105,540658,6005,540
2025-04-035,8405,9905,7905,880302,9005,880
2025-04-026,1006,1806,0306,170194,3006,170
2025-04-016,1706,2005,9806,100345,6006,100
2025-03-316,2406,2906,0606,190377,9006,190
2025-03-286,5706,6006,4006,490377,6006,490
2025-03-276,8106,8506,5406,630760,3006,630
2025-03-266,9506,9606,7906,910787,8006,910
2025-03-256,6806,8706,5806,750927,6006,750
2025-03-246,3306,5606,2206,480533,8006,480
2025-03-216,1206,3206,1006,230287,2006,230
2025-03-196,0906,1706,0506,090257,1006,090
2025-03-186,0406,0805,9606,040195,7006,040
2025-03-176,0606,1005,9005,980245,7005,980
2025-03-145,7506,0405,7306,000349,1006,000
2025-03-135,8205,8905,6405,720401,6005,720
2025-03-125,6405,8805,6205,780417,0005,780
2025-03-115,4005,6005,3905,590536,7005,590
2025-03-105,8205,8305,6505,700251,0005,700
2025-03-075,9205,9405,7705,770242,9005,770
2025-03-066,0106,1305,9706,020278,0006,020
2025-03-055,8606,0005,8505,950267,0005,950
2025-03-045,9705,9905,8305,900371,1005,900
2025-03-036,1506,1606,0406,090235,7006,090
2025-02-286,1706,2105,9806,050505,7006,050
2025-02-276,3306,4606,2706,330568,4006,330
2025-02-266,0906,1906,0306,130647,3006,130
2025-02-256,0106,3505,9906,190758,6006,190
2025-02-216,3706,3706,1506,190656,5006,190
2025-02-206,4806,5206,3306,400806,1006,400
2025-02-196,8606,8906,5206,580502,6006,580
2025-02-186,7407,0006,7406,860294,8006,860
2025-02-176,8607,0106,7306,730439,5006,730
2025-02-147,0707,1906,8506,950525,6006,950
2025-02-137,4007,4307,0207,040631,4007,040
2025-02-127,1207,4407,0407,400833,6007,400
2025-02-107,7607,8407,0207,170817,5007,170
2025-02-077,7507,8806,5807,3101,848,0007,310
2025-02-067,5407,8607,5007,810510,2007,810
2025-02-057,8207,8807,4907,580573,0007,580
2025-02-047,6107,9607,5807,810457,4007,810
2025-02-037,4707,7307,4307,460383,2007,460
2025-01-317,4707,6507,4307,610222,8007,610
2025-01-307,4907,5207,3707,410200,2007,410
2025-01-297,5507,6207,3507,570473,1007,570
2025-01-287,2107,5407,0707,250884,9007,250
2025-01-277,9807,9807,3507,430702,0007,430
2025-01-247,8908,0707,8007,980267,8007,980
2025-01-238,2408,2607,7707,930607,8007,930
2025-01-227,5508,2107,4808,100874,9008,100
2025-01-217,6507,7007,4307,470593,6007,470
2025-01-207,1307,2107,0807,080136,2007,080
2025-01-177,0707,2106,9807,150192,4007,150
2025-01-167,2707,3207,0907,140293,0007,140
2025-01-157,1507,2006,9807,040277,5007,040
2025-01-147,3807,4007,1307,190266,2007,190
2025-01-107,2207,5607,2107,470258,1007,470
2025-01-097,4307,6007,2607,320378,4007,320
2025-01-087,4207,5107,3107,450320,5007,450
2025-01-077,5407,6107,3907,460287,9007,460
2025-01-067,7207,7407,4707,470330,4007,470

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