9,251円
ＳＷＣＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 11,090.0 | 11,260.0 | 10,990.0 | 11,180.0 | 11,180.0 | 141,100 |
| 2025/12/04 | 11,050.0 | 11,280.0 | 10,960.0 | 11,200.0 | 11,200.0 | 235,600 |
| 2025/12/03 | 11,240.0 | 11,350.0 | 10,850.0 | 10,920.0 | 10,920.0 | 408,500 |
| 2025/12/02 | 11,100.0 | 11,420.0 | 11,040.0 | 11,230.0 | 11,230.0 | 406,000 |
| 2025/12/01 | 10,830.0 | 11,430.0 | 10,830.0 | 11,180.0 | 11,180.0 | 697,300 |
| 2025/11/28 | 10,840.0 | 10,930.0 | 10,610.0 | 10,660.0 | 10,660.0 | 214,700 |
| 2025/11/27 | 10,730.0 | 10,840.0 | 10,690.0 | 10,830.0 | 10,830.0 | 219,600 |
| 2025/11/26 | 10,340.0 | 10,840.0 | 10,280.0 | 10,770.0 | 10,770.0 | 437,700 |
| 2025/11/25 | 10,370.0 | 10,660.0 | 9,950.0 | 10,220.0 | 10,220.0 | 469,100 |
| 2025/11/21 | 9,960.0 | 10,400.0 | 9,960.0 | 10,260.0 | 10,260.0 | 788,100 |
| 2025/11/20 | 11,000.0 | 11,060.0 | 10,530.0 | 10,700.0 | 10,700.0 | 618,900 |
| 2025/11/19 | 10,210.0 | 10,980.0 | 9,910.0 | 10,330.0 | 10,330.0 | 1,084,700 |
| 2025/11/18 | 10,700.0 | 10,880.0 | 10,160.0 | 10,160.0 | 10,160.0 | 715,500 |
| 2025/11/17 | 10,760.0 | 11,060.0 | 10,580.0 | 11,000.0 | 11,000.0 | 524,300 |
| 2025/11/14 | 10,630.0 | 11,460.0 | 10,350.0 | 10,800.0 | 10,800.0 | 2,218,500 |
| 2025/11/13 | 10,650.0 | 10,950.0 | 10,510.0 | 10,950.0 | 10,950.0 | 1,801,500 |
| 2025/11/12 | 7,980.0 | 9,450.0 | 7,700.0 | 9,450.0 | 9,450.0 | 1,869,200 |
| 2025/11/11 | 8,160.0 | 8,350.0 | 7,840.0 | 7,950.0 | 7,950.0 | 470,000 |
| 2025/11/10 | 7,970.0 | 8,150.0 | 7,870.0 | 8,010.0 | 8,010.0 | 419,000 |
| 2025/11/07 | 7,640.0 | 7,770.0 | 7,540.0 | 7,670.0 | 7,670.0 | 335,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＷＣＣの取引履歴を振り返りませんか？
ＳＷＣＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
