9,767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) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 8,170.0 | 8,510.0 | 7,840.0 | 7,940.0 | 7,940.0 | 807,200 |
| 2025/07/02 | 7,700.0 | 7,970.0 | 7,430.0 | 7,910.0 | 7,910.0 | 471,900 |
| 2025/07/01 | 7,440.0 | 7,780.0 | 7,420.0 | 7,700.0 | 7,700.0 | 186,300 |
| 2025/06/30 | 7,750.0 | 7,770.0 | 7,530.0 | 7,540.0 | 7,540.0 | 217,000 |
| 2025/06/27 | 7,700.0 | 7,750.0 | 7,580.0 | 7,600.0 | 7,600.0 | 270,700 |
| 2025/06/26 | 7,370.0 | 7,660.0 | 7,370.0 | 7,580.0 | 7,580.0 | 256,300 |
| 2025/06/25 | 7,440.0 | 7,500.0 | 7,280.0 | 7,450.0 | 7,450.0 | 224,600 |
| 2025/06/24 | 7,270.0 | 7,440.0 | 7,090.0 | 7,440.0 | 7,440.0 | 319,300 |
| 2025/06/23 | 7,280.0 | 7,310.0 | 7,080.0 | 7,220.0 | 7,220.0 | 186,400 |
| 2025/06/20 | 7,300.0 | 7,720.0 | 7,220.0 | 7,360.0 | 7,360.0 | 457,900 |
| 2025/06/19 | 7,250.0 | 7,310.0 | 7,150.0 | 7,300.0 | 7,300.0 | 153,300 |
| 2025/06/18 | 7,280.0 | 7,370.0 | 7,130.0 | 7,320.0 | 7,320.0 | 296,000 |
| 2025/06/17 | 6,890.0 | 7,400.0 | 6,880.0 | 7,390.0 | 7,390.0 | 733,800 |
| 2025/06/16 | 6,600.0 | 6,840.0 | 6,560.0 | 6,780.0 | 6,780.0 | 202,600 |
| 2025/06/13 | 6,790.0 | 6,790.0 | 6,670.0 | 6,680.0 | 6,680.0 | 120,200 |
| 2025/06/12 | 6,780.0 | 6,830.0 | 6,680.0 | 6,770.0 | 6,770.0 | 187,800 |
| 2025/06/11 | 7,010.0 | 7,130.0 | 6,660.0 | 6,750.0 | 6,750.0 | 292,300 |
| 2025/06/10 | 7,050.0 | 7,120.0 | 6,880.0 | 6,910.0 | 6,910.0 | 270,600 |
| 2025/06/09 | 6,850.0 | 7,100.0 | 6,850.0 | 7,050.0 | 7,050.0 | 219,000 |
| 2025/06/06 | 6,770.0 | 6,780.0 | 6,650.0 | 6,750.0 | 6,750.0 | 197,000 |
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。
