9,260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) |
|---|---|---|---|---|---|---|
| 2025/04/16 | 6,050.0 | 6,050.0 | 5,820.0 | 5,850.0 | 5,850.0 | 169,900 |
| 2025/04/15 | 5,990.0 | 6,110.0 | 5,920.0 | 6,000.0 | 6,000.0 | 238,500 |
| 2025/04/14 | 6,080.0 | 6,200.0 | 6,030.0 | 6,050.0 | 6,050.0 | 209,700 |
| 2025/04/11 | 5,940.0 | 6,120.0 | 5,790.0 | 6,050.0 | 6,050.0 | 482,600 |
| 2025/04/10 | 6,250.0 | 6,250.0 | 5,890.0 | 6,140.0 | 6,140.0 | 743,400 |
| 2025/04/09 | 5,390.0 | 5,400.0 | 5,100.0 | 5,250.0 | 5,250.0 | 420,200 |
| 2025/04/08 | 5,490.0 | 5,750.0 | 5,490.0 | 5,590.0 | 5,590.0 | 326,400 |
| 2025/04/07 | 4,940.0 | 5,280.0 | 4,940.0 | 5,110.0 | 5,110.0 | 472,700 |
| 2025/04/04 | 5,780.0 | 5,790.0 | 5,410.0 | 5,540.0 | 5,540.0 | 658,600 |
| 2025/04/03 | 5,840.0 | 5,990.0 | 5,790.0 | 5,880.0 | 5,880.0 | 302,900 |
| 2025/04/02 | 6,100.0 | 6,180.0 | 6,030.0 | 6,170.0 | 6,170.0 | 194,300 |
| 2025/04/01 | 6,170.0 | 6,200.0 | 5,980.0 | 6,100.0 | 6,100.0 | 345,600 |
| 2025/03/31 | 6,240.0 | 6,290.0 | 6,060.0 | 6,190.0 | 6,190.0 | 377,900 |
| 2025/03/28 | 6,570.0 | 6,600.0 | 6,400.0 | 6,490.0 | 6,490.0 | 377,600 |
| 2025/03/27 | 6,810.0 | 6,850.0 | 6,540.0 | 6,630.0 | 6,630.0 | 760,300 |
| 2025/03/26 | 6,950.0 | 6,960.0 | 6,790.0 | 6,910.0 | 6,910.0 | 787,800 |
| 2025/03/25 | 6,680.0 | 6,870.0 | 6,580.0 | 6,750.0 | 6,750.0 | 927,600 |
| 2025/03/24 | 6,330.0 | 6,560.0 | 6,220.0 | 6,480.0 | 6,480.0 | 533,800 |
| 2025/03/21 | 6,120.0 | 6,320.0 | 6,100.0 | 6,230.0 | 6,230.0 | 287,200 |
| 2025/03/19 | 6,090.0 | 6,170.0 | 6,050.0 | 6,090.0 | 6,090.0 | 257,100 |
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。
