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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 8,900.0 | 9,270.0 | 7,780.0 | 7,920.0 | 7,920.0 | 1,048,600 |
| 2025/08/07 | 9,210.0 | 9,400.0 | 9,000.0 | 9,180.0 | 9,180.0 | 401,700 |
| 2025/08/06 | 9,070.0 | 9,340.0 | 9,020.0 | 9,340.0 | 9,340.0 | 228,400 |
| 2025/08/05 | 9,130.0 | 9,180.0 | 9,010.0 | 9,090.0 | 9,090.0 | 160,300 |
| 2025/08/04 | 8,750.0 | 9,000.0 | 8,730.0 | 8,990.0 | 8,990.0 | 185,300 |
| 2025/08/01 | 8,890.0 | 9,120.0 | 8,870.0 | 8,940.0 | 8,940.0 | 320,000 |
| 2025/07/31 | 8,950.0 | 9,200.0 | 8,950.0 | 9,190.0 | 9,190.0 | 243,100 |
| 2025/07/30 | 8,980.0 | 9,140.0 | 8,850.0 | 8,910.0 | 8,910.0 | 334,600 |
| 2025/07/29 | 8,600.0 | 8,790.0 | 8,580.0 | 8,700.0 | 8,700.0 | 158,900 |
| 2025/07/28 | 8,800.0 | 8,860.0 | 8,670.0 | 8,730.0 | 8,730.0 | 126,600 |
| 2025/07/25 | 8,730.0 | 8,840.0 | 8,660.0 | 8,830.0 | 8,830.0 | 181,100 |
| 2025/07/24 | 8,750.0 | 8,920.0 | 8,640.0 | 8,880.0 | 8,880.0 | 267,600 |
| 2025/07/23 | 8,440.0 | 8,580.0 | 8,230.0 | 8,500.0 | 8,500.0 | 391,600 |
| 2025/07/22 | 8,550.0 | 8,750.0 | 8,430.0 | 8,440.0 | 8,440.0 | 361,100 |
| 2025/07/18 | 8,360.0 | 8,470.0 | 8,340.0 | 8,400.0 | 8,400.0 | 197,200 |
| 2025/07/17 | 8,290.0 | 8,340.0 | 8,170.0 | 8,260.0 | 8,260.0 | 130,200 |
| 2025/07/16 | 8,160.0 | 8,230.0 | 8,070.0 | 8,210.0 | 8,210.0 | 151,000 |
| 2025/07/15 | 8,000.0 | 8,140.0 | 7,930.0 | 8,120.0 | 8,120.0 | 159,300 |
| 2025/07/14 | 7,900.0 | 7,980.0 | 7,790.0 | 7,940.0 | 7,940.0 | 159,100 |
| 2025/07/11 | 8,130.0 | 8,290.0 | 7,880.0 | 7,900.0 | 7,900.0 | 238,900 |
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。
