9,259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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 7,620.0 | 8,090.0 | 7,560.0 | 7,960.0 | 7,960.0 | 377,600 |
| 2025/10/07 | 7,710.0 | 7,950.0 | 7,680.0 | 7,770.0 | 7,770.0 | 291,400 |
| 2025/10/06 | 7,740.0 | 7,770.0 | 7,490.0 | 7,710.0 | 7,710.0 | 264,300 |
| 2025/10/03 | 7,470.0 | 7,500.0 | 7,360.0 | 7,440.0 | 7,440.0 | 175,300 |
| 2025/10/02 | 7,530.0 | 7,650.0 | 7,380.0 | 7,460.0 | 7,460.0 | 218,600 |
| 2025/10/01 | 7,760.0 | 7,820.0 | 7,510.0 | 7,570.0 | 7,570.0 | 213,700 |
| 2025/09/30 | 7,950.0 | 8,020.0 | 7,770.0 | 7,770.0 | 7,770.0 | 357,100 |
| 2025/09/29 | 7,900.0 | 8,010.0 | 7,830.0 | 7,920.0 | 7,920.0 | 209,700 |
| 2025/09/26 | 7,760.0 | 8,090.0 | 7,760.0 | 7,980.0 | 7,980.0 | 327,200 |
| 2025/09/25 | 7,830.0 | 7,900.0 | 7,760.0 | 7,840.0 | 7,840.0 | 222,800 |
| 2025/09/24 | 7,650.0 | 7,830.0 | 7,650.0 | 7,800.0 | 7,800.0 | 351,000 |
| 2025/09/22 | 8,000.0 | 8,020.0 | 7,800.0 | 7,820.0 | 7,820.0 | 292,200 |
| 2025/09/19 | 8,080.0 | 8,160.0 | 7,830.0 | 7,980.0 | 7,980.0 | 423,900 |
| 2025/09/18 | 8,000.0 | 8,120.0 | 7,920.0 | 8,060.0 | 8,060.0 | 297,800 |
| 2025/09/17 | 8,350.0 | 8,370.0 | 8,030.0 | 8,030.0 | 8,030.0 | 323,300 |
| 2025/09/16 | 8,490.0 | 8,500.0 | 8,200.0 | 8,380.0 | 8,380.0 | 490,800 |
| 2025/09/12 | 8,650.0 | 8,830.0 | 8,640.0 | 8,740.0 | 8,740.0 | 384,800 |
| 2025/09/11 | 8,600.0 | 8,900.0 | 8,550.0 | 8,590.0 | 8,590.0 | 656,400 |
| 2025/09/10 | 8,220.0 | 8,300.0 | 8,140.0 | 8,300.0 | 8,300.0 | 295,100 |
| 2025/09/09 | 8,160.0 | 8,360.0 | 7,930.0 | 7,980.0 | 7,980.0 | 370,200 |
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。
