KabuInsight

ＳＷＣＣ

5805
プライム/非鉄金属/SWCC Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1313,850.014,450.013,820.014,230.0-200.0-1.39%340,300
2026-03-1214,510.014,870.014,320.014,430.0-320.0-2.17%308,600
2026-03-1114,940.015,400.014,680.014,750.0+410.0+2.86%508,700
2026-03-1014,050.014,810.013,970.014,340.0+660.0+4.82%476,700
2026-03-0913,420.013,830.013,000.013,680.0-990.0-6.75%628,200
2026-03-0615,020.015,330.014,500.014,670.0-750.0-4.86%555,900
2026-03-0516,040.016,240.015,230.015,420.0+640.0+4.33%670,400
2026-03-0415,350.015,940.014,520.014,780.0-1370.0-8.48%863,700
2026-03-0317,560.017,900.016,000.016,150.0-1250.0-7.18%1,027,700
2026-03-0215,170.017,430.015,150.017,400.0+1950.0+12.62%1,461,200
2026-02-2715,100.015,560.014,850.015,450.0-330.0-2.09%510,500
2026-02-2616,100.016,470.015,470.015,780.0-20.0-0.13%726,700
2026-02-2515,870.016,160.015,330.015,800.0+410.0+2.66%689,800
2026-02-2414,910.015,630.014,670.015,390.0+1080.0+7.55%723,900
2026-02-2014,090.014,320.013,880.014,310.0-30.0-0.21%319,800
2026-02-1913,990.014,530.013,950.014,340.0+200.0+1.41%323,600
2026-02-1814,000.014,590.013,930.014,140.0+130.0+0.93%384,500
2026-02-1714,080.014,160.013,660.014,010.0-150.0-1.06%233,600
2026-02-1614,000.014,240.013,860.014,160.0+230.0+1.65%231,000
2026-02-1314,000.014,350.013,790.013,930.0-540.0-3.73%405,300
2026-02-1213,700.014,830.013,600.014,470.0+650.0+4.70%706,800
2026-02-1013,670.014,640.013,670.013,820.0+590.0+4.46%715,400
2026-02-0913,230.013,500.011,800.013,230.0+640.0+5.08%1,189,300
2026-02-0611,840.012,670.011,740.012,590.0+450.0+3.71%558,600
2026-02-0512,240.012,500.011,910.012,140.0-60.0-0.49%289,800
2026-02-0412,170.012,500.012,080.012,200.0-30.0-0.25%356,600
2026-02-0311,650.012,300.011,540.012,230.0+770.0+6.72%383,400
2026-02-0211,600.011,960.011,310.011,460.0-80.0-0.69%279,500
2026-01-3011,590.011,750.011,190.011,540.0-220.0-1.87%351,000
2026-01-2911,820.012,110.011,430.011,760.0+120.0+1.03%383,300
2026-01-2811,650.011,750.011,390.011,640.0+130.0+1.13%524,900
2026-01-2711,360.011,580.011,130.011,510.0+150.0+1.32%295,400
2026-01-2611,230.011,750.011,230.011,360.0-100.0-0.87%250,200
2026-01-2311,480.011,650.011,300.011,460.0-20.0-0.17%209,900
2026-01-2211,590.011,600.011,120.011,480.0+20.0+0.17%251,500
2026-01-2110,790.011,580.010,790.011,460.0+310.0+2.78%229,600
2026-01-2011,440.011,650.011,080.011,150.0-340.0-2.96%204,500
2026-01-1911,420.011,510.011,060.011,490.0-80.0-0.69%200,000
2026-01-1610,980.011,570.010,950.011,570.0+480.0+4.33%182,300
2026-01-1511,170.011,310.010,980.011,090.0-50.0-0.45%201,000
2026-01-1411,200.011,240.011,050.011,140.0-10.0-0.09%163,500
2026-01-1311,590.011,590.010,970.011,150.0+160.0+1.46%186,100
2026-01-0911,260.011,300.010,650.010,990.0-210.0-1.88%200,900
2026-01-0811,330.011,470.011,150.011,200.0-180.0-1.58%215,400
2026-01-0711,190.011,690.011,140.011,380.0+200.0+1.79%286,300
2026-01-0611,250.011,560.011,020.011,180.0+220.0+2.01%343,600
2026-01-0510,540.011,030.010,520.010,960.0+620.0+6.00%261,600
2025-12-3010,320.010,480.010,270.010,340.0-160.0-1.52%107,000
2025-12-2910,530.010,680.010,410.010,500.0+50.0+0.48%190,300
2025-12-2610,780.010,880.010,390.010,450.0-270.0-2.52%166,400
2025-12-2510,740.010,780.010,550.010,720.0+40.0+0.37%100,900
2025-12-2410,760.010,930.010,640.010,680.0-80.0-0.74%151,900
2025-12-2310,800.010,850.010,630.010,760.0-120.0-1.10%144,600
2025-12-2210,790.011,120.010,720.010,880.0+390.0+3.72%322,200
2025-12-1910,390.010,590.010,360.010,490.0+380.0+3.76%314,800
2025-12-1810,010.010,270.09,950.010,110.0-290.0-2.79%217,900
2025-12-1710,380.010,470.010,210.010,400.0+90.0+0.87%266,000
2025-12-1610,740.010,820.010,260.010,310.0-570.0-5.24%295,400
2025-12-1510,760.010,950.010,520.010,880.0-180.0-1.63%176,900
2025-12-1211,090.011,090.010,900.011,060.0+220.0+2.03%136,900
2025-12-1111,140.011,270.010,830.010,840.0-90.0-0.82%173,200
2025-12-1011,100.011,110.010,890.010,930.0-120.0-1.09%226,900
2025-12-0911,110.011,210.010,940.011,050.0-100.0-0.90%157,100
2025-12-0811,190.011,280.011,000.011,150.0-30.0-0.27%289,400
2025-12-0511,090.011,260.010,990.011,180.0-20.0-0.18%141,100
2025-12-0411,050.011,280.010,960.011,200.0+280.0+2.56%235,600
2025-12-0311,240.011,350.010,850.010,920.0-310.0-2.76%408,500
2025-12-0211,100.011,420.011,040.011,230.0+50.0+0.45%406,000
2025-12-0110,830.011,430.010,830.011,180.0+520.0+4.88%697,300
2025-11-2810,840.010,930.010,610.010,660.0-170.0-1.57%214,700
2025-11-2710,730.010,840.010,690.010,830.0+60.0+0.56%219,600
2025-11-2610,340.010,840.010,280.010,770.0+550.0+5.38%437,700
2025-11-2510,370.010,660.09,950.010,220.0-40.0-0.39%469,100
2025-11-219,960.010,400.09,960.010,260.0-440.0-4.11%788,100
2025-11-2011,000.011,060.010,530.010,700.0+370.0+3.58%618,900
2025-11-1910,210.010,980.09,910.010,330.0+170.0+1.67%1,084,700
2025-11-1810,700.010,880.010,160.010,160.0-840.0-7.64%715,500
2025-11-1710,760.011,060.010,580.011,000.0+200.0+1.85%524,300
2025-11-1410,630.011,460.010,350.010,800.0-150.0-1.37%2,218,500
2025-11-1310,650.010,950.010,510.010,950.0+1500.0+15.87%1,801,500
2025-11-127,980.09,450.07,700.09,450.0+1500.0+18.87%1,869,200
2025-11-118,160.08,350.07,840.07,950.0-60.0-0.75%470,000
2025-11-107,970.08,150.07,870.08,010.0+340.0+4.43%419,000
2025-11-077,640.07,770.07,540.07,670.0-250.0-3.16%335,100
2025-11-067,710.08,020.07,670.07,920.0+300.0+3.94%303,400
2025-11-057,440.07,630.07,160.07,620.0-120.0-1.55%499,600
2025-11-047,670.08,030.07,620.07,740.0+220.0+2.93%674,900
2025-10-317,550.07,640.07,400.07,520.0-30.0-0.40%280,800
2025-10-307,290.07,620.07,280.07,550.0+320.0+4.43%523,100
2025-10-297,290.07,430.07,230.07,230.0+10.0+0.14%239,800
2025-10-287,330.07,390.07,220.07,220.0-260.0-3.48%218,900
2025-10-277,400.07,480.07,330.07,480.0+210.0+2.89%233,600
2025-10-247,260.07,380.07,250.07,270.0+50.0+0.69%205,100
2025-10-237,130.07,380.07,120.07,220.0+40.0+0.56%278,300
2025-10-227,140.07,240.07,090.07,180.0+50.0+0.70%177,900
2025-10-217,190.07,260.07,070.07,130.0-60.0-0.83%261,600
2025-10-207,210.07,250.07,130.07,190.0+130.0+1.84%317,600
2025-10-177,220.07,240.07,000.07,060.0-290.0-3.95%405,300
2025-10-167,350.07,430.07,250.07,350.0+30.0+0.41%281,000
2025-10-157,430.07,490.07,320.07,320.0-70.0-0.95%305,500
2025-10-147,600.07,720.07,370.07,390.0-410.0-5.26%302,600
2025-10-107,780.07,900.07,740.07,800.0-80.0-1.02%273,600
2025-10-097,990.08,050.07,860.07,880.0-80.0-1.01%238,800
2025-10-087,620.08,090.07,560.07,960.0+190.0+2.45%377,600
2025-10-077,710.07,950.07,680.07,770.0+60.0+0.78%291,400
2025-10-067,740.07,770.07,490.07,710.0+270.0+3.63%264,300
2025-10-037,470.07,500.07,360.07,440.0-20.0-0.27%175,300
2025-10-027,530.07,650.07,380.07,460.0-110.0-1.45%218,600
2025-10-017,760.07,820.07,510.07,570.0-200.0-2.57%213,700
2025-09-307,950.08,020.07,770.07,770.0-150.0-1.89%357,100
2025-09-297,900.08,010.07,830.07,920.0-60.0-0.75%209,700
2025-09-267,760.08,090.07,760.07,980.0+140.0+1.79%327,200
2025-09-257,830.07,900.07,760.07,840.0+40.0+0.51%222,800
2025-09-247,650.07,830.07,650.07,800.0-20.0-0.26%351,000
2025-09-228,000.08,020.07,800.07,820.0-160.0-2.01%292,200
2025-09-198,080.08,160.07,830.07,980.0-80.0-0.99%423,900
2025-09-188,000.08,120.07,920.08,060.0+30.0+0.37%297,800
2025-09-178,350.08,370.08,030.08,030.0-350.0-4.18%323,300
2025-09-168,490.08,500.08,200.08,380.0-360.0-4.12%490,800
2025-09-128,650.08,830.08,640.08,740.0——384,800

直近120営業日分を表示