スワブル・ホールディングスの株価時系列・推移
- 52週高値
- 8.48（2026/9/10）
- 52週安値
- 1.30（2026/6/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 3.82 | 3.92 | 3.60 | 3.92 | 70,919 | 3.92 |
| 2026/10/8 | 3.66 | 3.90 | 3.56 | 3.82 | 88,297 | 3.82 |
| 2026/10/7 | 3.77 | 3.82 | 3.56 | 3.64 | 51,607 | 3.64 |
| 2026/10/6 | 3.79 | 3.99 | 3.71 | 3.75 | 28,249 | 3.75 |
| 2026/10/5 | 3.90 | 3.98 | 3.64 | 3.80 | 45,800 | 3.80 |
| 2026/10/2 | 3.87 | 4.10 | 3.82 | 3.87 | 31,706 | 3.87 |
| 2026/10/1 | 4.07 | 4.30 | 3.79 | 3.88 | 39,280 | 3.88 |
| 2026/9/30 | 4.27 | 4.44 | 4.01 | 4.07 | 423,610 | 4.07 |
| 2026/9/29 | 4.21 | 4.34 | 4.12 | 4.27 | 20,572 | 4.27 |
| 2026/9/28 | 3.93 | 4.41 | 3.93 | 4.35 | 86,805 | 4.35 |
| 2026/9/25 | 3.99 | 4.20 | 3.92 | 4.09 | 147,763 | 4.09 |
| 2026/9/24 | 3.93 | 4.30 | 3.83 | 4.03 | 136,161 | 4.03 |
| 2026/9/23 | 4.03 | 4.04 | 3.70 | 3.83 | 439,485 | 3.83 |
| 2026/9/22 | 4.30 | 4.57 | 3.92 | 4.05 | 110,009 | 4.05 |
| 2026/9/21 | 4.42 | 5.00 | 4.10 | 4.28 | 199,664 | 4.28 |
| 2026/9/18 | 4.42 | 4.66 | 3.88 | 4.27 | 145,200 | 4.27 |
| 2026/9/17 | 4.30 | 4.98 | 4.30 | 4.43 | 341,978 | 4.43 |
| 2026/9/16 | 4.83 | 4.95 | 3.90 | 4.23 | 596,911 | 4.23 |
| 2026/9/15 | 5.27 | 5.99 | 4.77 | 5.02 | 319,735 | 5.02 |
| 2026/9/14 | 7.01 | 7.26 | 5.31 | 5.51 | 555,033 | 5.51 |
1〜20/251件
