SWKホールディングスの株価時系列・推移
- 52週高値
- 17.75（2025/12/3）
- 52週安値
- 15.71（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/4/2 | 16.70 | 16.72 | 15.71 | 15.90 | 105,554 | 15.90 |
| 2026/4/1 | 16.70 | 16.85 | 16.70 | 16.73 | 1,625 | 16.73 |
| 2026/3/31 | 16.87 | 17.29 | 16.75 | 17.01 | 6,454 | 17.01 |
| 2026/3/30 | 17.03 | 17.16 | 16.71 | 16.89 | 12,435 | 16.89 |
| 2026/3/27 | 16.92 | 17.13 | 16.78 | 17.10 | 9,398 | 17.10 |
| 2026/3/26 | 16.78 | 17.06 | 16.78 | 17.01 | 24,628 | 17.01 |
| 2026/3/25 | 16.67 | 16.95 | 16.67 | 16.80 | 7,931 | 16.80 |
| 2026/3/24 | 16.85 | 16.85 | 16.77 | 16.77 | 2,686 | 16.77 |
| 2026/3/23 | 16.51 | 16.80 | 16.46 | 16.80 | 8,204 | 16.80 |
| 2026/3/20 | 16.62 | 16.78 | 16.51 | 16.51 | 16,736 | 16.51 |
| 2026/3/19 | 16.86 | 16.86 | 16.22 | 16.67 | 41,913 | 16.67 |
| 2026/3/18 | 16.75 | 16.84 | 16.60 | 16.71 | 31,056 | 16.71 |
| 2026/3/17 | 17.13 | 17.13 | 16.89 | 17.05 | 2,841 | 17.05 |
| 2026/3/16 | 17.00 | 17.01 | 16.75 | 16.91 | 3,300 | 16.91 |
| 2026/3/13 | 16.65 | 17.17 | 16.65 | 17.17 | 7,798 | 17.17 |
| 2026/3/12 | 16.74 | 16.81 | 16.64 | 16.81 | 3,703 | 16.81 |
| 2026/3/11 | 16.92 | 16.92 | 16.75 | 16.75 | 2,592 | 16.75 |
| 2026/3/10 | 16.72 | 16.88 | 16.72 | 16.84 | 2,256 | 16.84 |
| 2026/3/9 | 16.73 | 16.94 | 16.73 | 16.91 | 4,047 | 16.91 |
| 2026/3/6 | 16.78 | 16.86 | 16.75 | 16.81 | 3,824 | 16.81 |
1〜20/99件
