ソーシャルワイヤー(3929) 東証グロース 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 330.0 330.0 319.0 320.0 34,100
2022/05/24 333.0 333.0 330.0 331.0 10,800
2022/05/23 337.0 338.0 333.0 334.0 19,600
2022/05/20 329.0 336.0 329.0 336.0 11,100
2022/05/19 331.0 334.0 331.0 333.0 17,000
2022/05/18 335.0 345.0 332.0 337.0 30,200
2022/05/17 340.0 340.0 334.0 334.0 35,600
2022/05/16 357.0 359.0 340.0 348.0 52,000
2022/05/13 360.0 364.0 351.0 357.0 60,300
2022/05/12 392.0 395.0 376.0 376.0 143,400
2022/05/11 448.0 456.0 448.0 456.0 7,500
2022/05/10 442.0 454.0 439.0 454.0 7,900
2022/05/09 447.0 449.0 443.0 446.0 7,400
2022/05/06 452.0 456.0 450.0 450.0 8,000
2022/05/02 459.0 459.0 453.0 457.0 3,800
2022/04/28 460.0 460.0 450.0 456.0 4,200
2022/04/27 463.0 464.0 451.0 460.0 8,000
2022/04/26 463.0 463.0 459.0 463.0 5,600
2022/04/25 463.0 467.0 463.0 464.0 4,200
2022/04/22 465.0 468.0 460.0 468.0 4,100
2022/04/21 464.0 470.0 463.0 466.0 2,800
2022/04/20 466.0 469.0 463.0 465.0 4,200
2022/04/19 463.0 467.0 460.0 464.0 3,900
2022/04/18 458.0 462.0 454.0 460.0 3,300
2022/04/15 463.0 464.0 456.0 458.0 6,400
2022/04/14 472.0 476.0 466.0 470.0 6,600
2022/04/13 468.0 477.0 467.0 473.0 10,900
2022/04/12 470.0 471.0 466.0 471.0 11,600
2022/04/11 467.0 475.0 463.0 470.0 8,400
2022/04/08 478.0 479.0 468.0 469.0 11,400
2022/04/07 475.0 480.0 471.0 472.0 9,300
2022/04/06 473.0 488.0 470.0 483.0 13,800
2022/04/05 475.0 487.0 470.0 477.0 19,000
2022/04/04 463.0 474.0 463.0 474.0 9,200
2022/04/01 457.0 468.0 457.0 463.0 5,000
2022/03/31 468.0 468.0 458.0 467.0 9,300
2022/03/30 469.0 473.0 465.0 468.0 7,800
2022/03/29 462.0 472.0 462.0 465.0 9,300
2022/03/28 464.0 467.0 462.0 466.0 7,300
2022/03/25 469.0 472.0 464.0 468.0 8,300
2022/03/24 468.0 469.0 465.0 466.0 8,400
2022/03/23 474.0 475.0 467.0 468.0 23,600
2022/03/22 470.0 474.0 467.0 470.0 11,400
2022/03/18 466.0 473.0 463.0 473.0 9,000
2022/03/17 470.0 470.0 459.0 469.0 7,200
2022/03/16 459.0 462.0 458.0 458.0 3,700
2022/03/15 450.0 460.0 449.0 460.0 2,200
2022/03/14 458.0 458.0 453.0 453.0 2,100
2022/03/11 452.0 457.0 448.0 456.0 4,300
2022/03/10 453.0 465.0 449.0 459.0 7,200