スウォーマーの株価時系列・推移
- 52週高値
- 83.30（2026/6/2）
- 52週安値
- 11.25（2026/3/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 24.15 | 24.15 | 22.01 | 23.45 | 1,013,051 | 23.45 |
| 2026/9/18 | 23.90 | 24.39 | 22.80 | 23.98 | 649,297 | 23.98 |
| 2026/9/17 | 25.30 | 25.85 | 23.08 | 24.03 | 1,352,860 | 24.03 |
| 2026/9/16 | 23.55 | 26.21 | 22.20 | 25.11 | 1,821,180 | 25.11 |
| 2026/9/15 | 32.56 | 32.75 | 21.50 | 23.04 | 5,527,656 | 23.04 |
| 2026/9/14 | 39.42 | 40.00 | 31.80 | 32.16 | 1,462,734 | 32.16 |
| 2026/9/11 | 36.97 | 40.53 | 35.19 | 39.59 | 627,314 | 39.59 |
| 2026/9/10 | 36.50 | 39.64 | 35.33 | 35.99 | 752,184 | 35.99 |
| 2026/9/9 | 32.00 | 36.58 | 31.86 | 35.33 | 733,222 | 35.33 |
| 2026/9/8 | 32.00 | 34.84 | 31.70 | 31.85 | 372,539 | 31.85 |
| 2026/9/4 | 32.55 | 33.07 | 31.80 | 32.24 | 179,293 | 32.24 |
| 2026/9/3 | 32.28 | 33.43 | 30.88 | 33.10 | 265,106 | 33.10 |
| 2026/9/2 | 32.51 | 33.25 | 31.37 | 31.80 | 290,555 | 31.80 |
| 2026/9/1 | 33.10 | 33.91 | 32.00 | 32.20 | 266,383 | 32.20 |
| 2026/8/31 | 33.20 | 33.89 | 32.35 | 33.14 | 255,779 | 33.14 |
| 2026/8/28 | 36.87 | 36.95 | 32.71 | 33.01 | 469,421 | 33.01 |
| 2026/8/27 | 37.70 | 37.70 | 36.03 | 36.51 | 255,715 | 36.51 |
| 2026/8/26 | 39.04 | 39.09 | 36.71 | 37.05 | 205,470 | 37.05 |
| 2026/8/25 | 40.05 | 40.62 | 37.61 | 38.83 | 272,171 | 38.83 |
| 2026/8/24 | 42.06 | 42.06 | 39.05 | 39.78 | 215,979 | 39.78 |
1〜20/130件
