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 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 35.80 | 37.20 | 34.55 | 34.60 | 168,907 | 34.60 |
| 2026/8/5 | 37.80 | 38.38 | 35.51 | 35.93 | 211,663 | 35.93 |
| 2026/8/4 | 37.48 | 38.42 | 36.75 | 37.71 | 218,601 | 37.71 |
| 2026/8/3 | 36.80 | 37.88 | 36.18 | 37.43 | 188,223 | 37.43 |
| 2026/7/31 | 38.24 | 38.57 | 35.67 | 36.77 | 207,537 | 36.77 |
| 2026/7/30 | 36.87 | 39.00 | 36.71 | 38.30 | 215,918 | 38.30 |
| 2026/7/29 | 38.28 | 39.69 | 36.63 | 36.84 | 164,996 | 36.84 |
| 2026/7/28 | 39.25 | 39.38 | 37.04 | 38.30 | 136,257 | 38.30 |
| 2026/7/27 | 39.79 | 40.16 | 37.46 | 40.06 | 182,810 | 40.06 |
| 2026/7/24 | 40.65 | 40.80 | 38.57 | 38.84 | 147,830 | 38.84 |
| 2026/7/23 | 41.12 | 43.40 | 39.06 | 40.80 | 216,701 | 40.80 |
| 2026/7/22 | 44.88 | 44.95 | 40.77 | 41.12 | 374,126 | 41.12 |
| 2026/7/21 | 39.23 | 47.26 | 38.87 | 46.18 | 625,080 | 46.18 |
| 2026/7/20 | 37.13 | 39.30 | 35.76 | 39.08 | 312,447 | 39.08 |
| 2026/7/17 | 34.45 | 36.95 | 33.10 | 36.54 | 227,831 | 36.54 |
| 2026/7/16 | 37.20 | 37.22 | 35.01 | 35.76 | 398,276 | 35.76 |
| 2026/7/15 | 41.23 | 42.63 | 37.00 | 37.68 | 288,719 | 37.68 |
| 2026/7/14 | 39.90 | 42.50 | 39.40 | 41.60 | 173,775 | 41.60 |
| 2026/7/13 | 41.90 | 41.95 | 39.08 | 39.98 | 200,783 | 39.98 |
| 2026/7/10 | 44.33 | 45.50 | 40.00 | 42.00 | 302,487 | 42.00 |
1〜20/99件
