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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,905 | 3,905 | 3,770 | 3,800 | 143,500 | 3,800 |
| 2024-04-24 | 3,935 | 3,945 | 3,815 | 3,910 | 265,700 | 3,910 |
| 2024-04-23 | 3,930 | 3,970 | 3,760 | 3,870 | 284,600 | 3,870 |
| 2024-04-22 | 4,030 | 4,155 | 3,965 | 3,995 | 227,000 | 3,995 |
| 2024-04-19 | 4,020 | 4,080 | 3,890 | 3,990 | 180,800 | 3,990 |
| 2024-04-18 | 4,000 | 4,115 | 3,930 | 4,060 | 246,900 | 4,060 |
| 2024-04-17 | 3,975 | 4,045 | 3,895 | 4,015 | 286,600 | 4,015 |
| 2024-04-16 | 4,150 | 4,235 | 3,990 | 4,010 | 377,800 | 4,010 |
| 2024-04-15 | 4,080 | 4,150 | 4,005 | 4,130 | 254,800 | 4,130 |
| 2024-04-12 | 4,055 | 4,155 | 4,020 | 4,140 | 355,800 | 4,140 |
| 2024-04-11 | 3,810 | 4,055 | 3,750 | 4,045 | 364,900 | 4,045 |
| 2024-04-10 | 3,835 | 3,910 | 3,830 | 3,860 | 164,700 | 3,860 |
| 2024-04-09 | 3,670 | 3,815 | 3,670 | 3,815 | 232,200 | 3,815 |
| 2024-04-08 | 3,660 | 3,680 | 3,570 | 3,665 | 169,600 | 3,665 |
| 2024-04-05 | 3,565 | 3,630 | 3,505 | 3,605 | 230,600 | 3,605 |
| 2024-04-04 | 3,745 | 3,750 | 3,645 | 3,670 | 267,200 | 3,670 |
| 2024-04-03 | 3,725 | 3,750 | 3,645 | 3,690 | 212,600 | 3,690 |
| 2024-04-02 | 3,795 | 3,810 | 3,695 | 3,750 | 152,200 | 3,750 |
| 2024-04-01 | 3,905 | 3,915 | 3,735 | 3,765 | 161,200 | 3,765 |
| 2024-03-29 | 3,780 | 3,890 | 3,780 | 3,880 | 107,500 | 3,880 |
| 2024-03-28 | 3,800 | 3,860 | 3,755 | 3,775 | 136,000 | 3,775 |
| 2024-03-27 | 3,730 | 3,875 | 3,720 | 3,815 | 284,500 | 3,815 |
| 2024-03-26 | 3,730 | 3,760 | 3,710 | 3,735 | 104,600 | 3,735 |
| 2024-03-25 | 3,770 | 3,800 | 3,740 | 3,740 | 145,500 | 3,740 |
| 2024-03-22 | 3,810 | 3,830 | 3,740 | 3,795 | 171,900 | 3,795 |
| 2024-03-21 | 3,795 | 3,860 | 3,720 | 3,840 | 278,900 | 3,840 |
| 2024-03-19 | 3,615 | 3,725 | 3,615 | 3,725 | 182,100 | 3,725 |
| 2024-03-18 | 3,675 | 3,675 | 3,600 | 3,640 | 189,000 | 3,640 |
| 2024-03-15 | 3,650 | 3,670 | 3,550 | 3,605 | 509,900 | 3,605 |
| 2024-03-14 | 3,610 | 3,765 | 3,610 | 3,750 | 463,100 | 3,750 |
| 2024-03-13 | 3,620 | 3,715 | 3,520 | 3,575 | 251,500 | 3,575 |
| 2024-03-12 | 3,480 | 3,650 | 3,450 | 3,650 | 470,500 | 3,650 |
| 2024-03-11 | 3,450 | 3,460 | 3,370 | 3,410 | 141,000 | 3,410 |
| 2024-03-08 | 3,525 | 3,615 | 3,485 | 3,535 | 176,200 | 3,535 |
| 2024-03-07 | 3,590 | 3,650 | 3,515 | 3,595 | 319,600 | 3,595 |
| 2024-03-06 | 3,480 | 3,550 | 3,470 | 3,540 | 169,900 | 3,540 |
| 2024-03-05 | 3,395 | 3,580 | 3,395 | 3,510 | 280,400 | 3,510 |
| 2024-03-04 | 3,410 | 3,475 | 3,355 | 3,405 | 217,700 | 3,405 |
| 2024-03-01 | 3,360 | 3,435 | 3,315 | 3,405 | 221,800 | 3,405 |
| 2024-02-29 | 3,465 | 3,560 | 3,365 | 3,365 | 1,139,500 | 3,365 |
| 2024-02-28 | 3,475 | 3,510 | 3,430 | 3,440 | 264,000 | 3,440 |
| 2024-02-27 | 3,395 | 3,475 | 3,385 | 3,460 | 206,000 | 3,460 |
| 2024-02-26 | 3,415 | 3,475 | 3,370 | 3,390 | 256,400 | 3,390 |
| 2024-02-22 | 3,415 | 3,430 | 3,355 | 3,375 | 166,500 | 3,375 |
| 2024-02-21 | 3,435 | 3,470 | 3,340 | 3,355 | 208,400 | 3,355 |
| 2024-02-20 | 3,345 | 3,385 | 3,320 | 3,320 | 139,000 | 3,320 |
| 2024-02-19 | 3,265 | 3,350 | 3,265 | 3,340 | 189,700 | 3,340 |
| 2024-02-16 | 3,270 | 3,305 | 3,210 | 3,215 | 156,600 | 3,215 |
| 2024-02-15 | 3,315 | 3,345 | 3,155 | 3,210 | 234,600 | 3,210 |
| 2024-02-14 | 3,320 | 3,365 | 3,255 | 3,275 | 215,200 | 3,275 |
| 2024-02-13 | 3,255 | 3,350 | 3,205 | 3,345 | 357,100 | 3,345 |
| 2024-02-09 | 3,310 | 3,350 | 3,215 | 3,230 | 206,600 | 3,230 |
| 2024-02-08 | 3,190 | 3,340 | 3,190 | 3,320 | 375,300 | 3,320 |
| 2024-02-07 | 3,150 | 3,150 | 3,040 | 3,120 | 250,300 | 3,120 |
| 2024-02-06 | 3,150 | 3,250 | 3,120 | 3,185 | 253,800 | 3,185 |
| 2024-02-05 | 3,325 | 3,450 | 3,170 | 3,220 | 419,600 | 3,220 |
| 2024-02-02 | 3,120 | 3,130 | 3,055 | 3,070 | 229,600 | 3,070 |
| 2024-02-01 | 3,055 | 3,100 | 3,030 | 3,060 | 121,400 | 3,060 |
| 2024-01-31 | 2,995 | 3,060 | 2,985 | 3,060 | 167,100 | 3,060 |
| 2024-01-30 | 3,040 | 3,065 | 3,010 | 3,030 | 166,500 | 3,030 |
| 2024-01-29 | 2,935 | 3,035 | 2,913 | 3,035 | 241,700 | 3,035 |
| 2024-01-26 | 2,938 | 2,957 | 2,913 | 2,942 | 183,400 | 2,942 |
| 2024-01-25 | 2,904 | 2,987 | 2,899 | 2,965 | 198,300 | 2,965 |
| 2024-01-24 | 2,885 | 2,936 | 2,862 | 2,917 | 180,000 | 2,917 |
| 2024-01-23 | 2,892 | 2,922 | 2,874 | 2,886 | 277,200 | 2,886 |
| 2024-01-22 | 2,913 | 2,950 | 2,857 | 2,897 | 208,900 | 2,897 |
| 2024-01-19 | 2,812 | 2,886 | 2,804 | 2,863 | 288,200 | 2,863 |
| 2024-01-18 | 2,750 | 2,777 | 2,735 | 2,762 | 124,600 | 2,762 |
| 2024-01-17 | 2,723 | 2,827 | 2,721 | 2,765 | 239,700 | 2,765 |
| 2024-01-16 | 2,802 | 2,803 | 2,735 | 2,745 | 290,400 | 2,745 |
| 2024-01-15 | 2,767 | 2,838 | 2,742 | 2,825 | 251,600 | 2,825 |
| 2024-01-12 | 2,891 | 2,895 | 2,786 | 2,817 | 290,100 | 2,817 |
| 2024-01-11 | 2,908 | 2,925 | 2,884 | 2,890 | 200,000 | 2,890 |
| 2024-01-10 | 2,936 | 2,957 | 2,874 | 2,889 | 223,500 | 2,889 |
| 2024-01-09 | 2,934 | 2,950 | 2,892 | 2,919 | 194,600 | 2,919 |
| 2024-01-05 | 3,000 | 3,000 | 2,901 | 2,929 | 272,900 | 2,929 |
| 2024-01-04 | 2,909 | 2,985 | 2,866 | 2,977 | 292,900 | 2,977 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株
