SWK Holdings Corp (SWKH)

SWKH
🏛️ アメリカ →
14.55
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 19.78 19.93 19.62 19.63 0.0M
2021-12-30 19.79 19.91 19.56 19.76 0.0M
2021-12-29 19.95 19.95 19.90 19.94 0.0M
2021-12-28 19.27 19.98 19.27 19.56 0.0M
2021-12-27 19.23 19.32 19.15 19.25 0.0M
2021-12-23 19.28 19.28 19.26 19.26 0.0M
2021-12-22 19.05 19.30 19.05 19.11 0.0M
2021-12-21 19.30 19.30 19.30 19.30 0.0M
2021-12-20 19.25 19.49 19.20 19.31 0.0M
2021-12-17 19.50 19.50 18.98 19.16 0.0M
2021-12-16 19.36 19.69 19.18 19.20 0.1M
2021-12-15 19.34 19.34 19.08 19.08 0.0M
2021-12-14 19.00 19.44 19.00 19.39 0.0M
2021-12-13 19.14 19.69 19.02 19.02 0.0M
2021-12-10 19.13 19.18 19.10 19.10 0.0M
2021-12-09 19.01 19.01 19.01 19.01 0.0M
2021-12-08 19.02 19.06 19.01 19.01 0.0M
2021-12-07 19.03 19.10 18.87 19.00 0.0M
2021-12-06 19.19 19.19 18.84 19.19 0.0M
2021-12-03 19.12 19.12 19.06 19.06 0.0M
2021-12-02 19.21 19.45 19.04 19.18 0.0M
2021-12-01 19.12 19.55 18.92 19.11 0.0M
2021-11-30 19.10 19.12 19.04 19.12 0.0M
2021-11-29 19.10 19.14 19.00 19.08 0.1M
2021-11-26 19.10 19.43 19.10 19.11 0.0M
2021-11-24 18.65 19.49 18.65 19.20 0.0M
2021-11-23 18.10 18.26 17.80 18.15 0.0M
2021-11-22 18.13 18.25 18.00 18.10 0.0M
2021-11-19 18.25 18.41 18.05 18.13 0.0M
2021-11-18 18.90 19.06 18.07 18.52 0.0M
2021-11-17 18.65 18.82 18.65 18.77 0.0M
2021-11-16 18.74 18.75 18.08 18.70 0.0M
2021-11-15 17.55 18.75 17.55 18.61 0.0M
2021-11-12 18.75 18.75 18.65 18.70 0.0M
2021-11-11 18.80 18.80 18.68 18.68 0.0M
2021-11-10 18.65 18.75 18.65 18.75 0.0M
2021-11-09 18.74 18.74 18.41 18.71 0.0M
2021-11-08 18.65 18.75 18.23 18.60 0.0M
2021-11-05 18.71 19.02 18.58 18.67 0.0M
2021-11-04 18.69 18.84 18.52 18.65 0.0M
2021-11-03 18.69 18.87 18.62 18.69 0.0M
2021-11-02 18.81 18.84 18.64 18.83 0.0M
2021-11-01 19.00 19.02 18.66 18.83 0.0M
2021-10-29 18.78 19.09 18.65 18.98 0.0M
2021-10-27 19.19 19.20 18.65 18.67 0.0M
2021-10-26 19.10 19.49 19.01 19.22 0.0M
2021-10-25 19.55 19.75 19.08 19.25 0.0M
2021-10-22 19.49 19.71 19.12 19.38 0.0M
2021-10-21 19.23 19.72 19.07 19.54 0.0M
2021-10-20 19.25 19.47 18.95 19.47 0.0M
2021-10-19 19.17 19.44 18.85 19.28 0.0M
2021-10-18 19.45 19.75 18.70 19.00 0.0M
2021-10-15 19.26 19.75 18.69 19.46 0.0M
2021-10-14 19.49 19.53 19.26 19.26 0.0M
2021-10-13 19.75 19.75 19.25 19.49 0.0M
2021-10-12 19.42 19.76 19.26 19.76 0.0M
2021-10-11 19.74 19.75 19.40 19.60 0.0M
2021-10-08 19.75 19.80 19.53 19.64 0.0M
2021-10-07 18.77 20.19 18.67 19.70 0.0M
2021-10-06 18.60 19.23 18.39 18.69 0.0M
2021-10-05 18.83 19.11 18.47 18.61 0.0M
2021-10-04 18.21 19.27 17.72 18.87 0.0M
2021-10-01 18.07 18.70 18.07 18.35 0.0M
2021-09-30 18.88 19.07 18.03 18.17 0.0M
2021-09-29 18.10 18.95 18.10 18.91 0.0M
2021-09-28 18.49 18.88 18.28 18.41 0.0M
2021-09-27 18.68 19.10 18.34 18.71 0.0M
2021-09-24 18.91 19.55 18.50 18.50 0.1M
2021-09-23 18.27 19.98 18.27 19.05 0.1M
2021-09-22 18.46 18.71 18.05 18.29 0.0M
2021-09-21 18.13 18.71 18.12 18.33 0.0M
2021-09-20 18.50 18.82 17.81 18.00 0.0M
2021-09-17 18.14 19.17 17.70 19.17 0.2M
2021-09-16 18.50 18.50 17.98 18.05 0.1M
2021-09-15 18.01 18.80 17.80 18.40 0.1M
2021-09-14 18.02 18.17 18.01 18.12 0.0M
2021-09-13 19.63 19.63 17.76 18.07 0.1M
2021-09-10 19.17 19.60 19.15 19.39 0.0M
2021-09-09 19.60 19.60 19.41 19.60 0.0M
2021-09-08 19.84 19.84 19.55 19.60 0.0M
2021-09-07 20.25 20.25 19.55 19.70 0.0M
2021-09-03 19.75 19.76 19.52 19.55 0.0M
2021-09-02 19.79 19.80 19.58 19.74 0.0M
2021-09-01 19.96 20.07 19.88 19.90 0.0M
2021-08-31 19.88 20.00 19.72 19.80 0.0M
2021-08-30 19.56 20.49 19.20 19.79 0.0M
2021-08-27 19.37 19.75 19.11 19.11 0.0M
2021-08-26 19.49 19.62 18.88 19.31 0.0M
2021-08-25 19.78 19.78 19.14 19.29 0.0M
2021-08-24 19.29 19.92 19.29 19.65 0.0M
2021-08-23 18.48 19.21 18.25 19.21 0.0M
2021-08-20 17.71 18.05 17.71 18.05 0.0M
2021-08-19 17.81 17.91 17.53 17.53 0.0M
2021-08-18 17.90 17.90 17.65 17.84 0.0M
2021-08-17 17.50 17.90 17.30 17.78 0.0M
2021-08-16 17.24 17.50 17.24 17.27 0.0M
2021-08-13 17.01 17.20 17.01 17.20 0.0M
2021-08-12 17.20 17.25 17.11 17.11 0.0M
2021-08-11 17.19 17.26 17.08 17.26 0.0M
2021-08-10 17.05 17.05 17.05 17.05 0.0M
2021-08-09 17.28 17.31 17.02 17.15 0.0M
2021-08-06 17.48 17.49 17.30 17.38 0.0M
2021-08-05 17.29 17.68 17.26 17.26 0.0M
2021-08-04 17.57 17.80 17.36 17.38 0.0M
2021-08-03 17.32 17.80 17.32 17.63 0.0M
2021-08-02 17.55 17.65 17.25 17.39 0.0M
2021-07-30 17.72 17.81 17.56 17.78 0.0M
2021-07-29 17.83 17.83 17.70 17.70 0.0M
2021-07-28 17.77 17.82 17.71 17.80 0.0M
2021-07-27 17.76 17.80 17.75 17.78 0.0M
2021-07-26 17.84 17.90 17.77 17.89 0.0M
2021-07-23 17.56 17.85 17.56 17.85 0.0M
2021-07-22 17.52 17.80 17.40 17.40 0.0M
2021-07-21 17.47 17.93 17.40 17.40 0.0M
2021-07-20 17.85 17.86 17.62 17.62 0.0M
2021-07-19 17.97 17.97 17.72 17.72 0.0M
2021-07-16 17.90 17.90 17.73 17.73 0.0M
2021-07-15 17.79 18.00 17.78 18.00 0.0M
2021-07-14 17.78 17.99 17.75 17.95 0.0M
2021-07-13 17.79 17.81 17.70 17.70 0.0M
2021-07-12 17.87 17.99 17.75 17.79 0.0M
2021-07-09 17.79 17.86 17.75 17.80 0.0M
2021-07-08 17.75 17.96 17.70 17.80 0.0M
2021-07-07 17.74 17.85 17.60 17.72 0.0M
2021-07-06 17.63 17.79 17.56 17.74 0.0M
2021-07-02 17.87 17.98 17.56 17.57 0.0M
2021-07-01 17.66 17.87 17.55 17.58 0.0M
2021-06-30 17.70 17.70 17.55 17.55 0.0M
2021-06-29 17.62 17.89 17.55 17.80 0.0M
2021-06-28 17.49 17.99 17.29 17.44 0.0M
2021-06-25 17.29 17.76 16.92 17.41 0.5M
2021-06-24 17.19 17.25 17.15 17.22 0.0M
2021-06-23 16.07 17.19 16.07 17.10 0.0M
2021-06-22 17.13 17.20 17.00 17.08 0.0M
2021-06-21 17.19 17.20 17.00 17.20 0.0M
2021-06-18 16.80 17.20 16.80 17.20 0.1M
2021-06-17 17.03 17.08 16.98 16.98 0.0M
2021-06-16 17.05 17.07 17.00 17.02 0.0M
2021-06-15 17.00 17.16 16.99 17.04 0.0M
2021-06-14 17.08 17.08 16.95 17.00 0.0M
2021-06-11 16.75 17.04 16.54 16.99 0.1M
2021-06-10 16.75 16.96 16.46 16.82 0.0M
2021-06-09 16.50 16.75 16.27 16.62 0.0M
2021-06-08 16.53 16.53 16.15 16.48 0.0M
2021-06-07 16.15 16.18 16.02 16.09 0.0M
2021-06-04 16.20 16.20 16.11 16.15 0.0M
2021-06-03 16.15 16.30 16.15 16.15 0.0M
2021-06-02 16.21 16.24 16.07 16.16 0.0M
2021-06-01 16.15 16.40 16.15 16.21 0.0M
2021-05-28 16.29 16.33 16.06 16.09 0.0M
2021-05-27 16.37 16.53 16.04 16.13 0.0M
2021-05-26 16.33 16.52 16.06 16.26 0.0M
2021-05-25 16.55 16.99 16.45 16.45 0.0M
2021-05-24 16.54 16.99 16.46 16.70 0.0M
2021-05-21 17.36 17.39 16.47 16.62 0.0M
2021-05-20 16.28 17.56 16.08 17.26 0.0M
2021-05-19 16.05 16.45 15.82 16.27 0.0M
2021-05-18 15.79 16.57 15.68 16.26 0.0M
2021-05-17 15.66 15.93 15.66 15.93 0.0M
2021-05-14 15.78 15.86 15.72 15.86 0.0M
2021-05-13 15.70 16.01 15.70 15.79 0.0M
2021-05-12 15.66 15.83 15.66 15.67 0.0M
2021-05-11 15.91 16.08 15.66 15.66 0.0M
2021-05-10 15.91 16.03 15.91 15.92 0.0M
2021-05-07 15.90 16.05 15.90 15.91 0.0M
2021-05-06 16.52 16.52 15.91 15.92 0.0M
2021-05-05 16.33 16.33 15.91 16.08 0.0M
2021-05-04 15.91 16.29 15.51 15.91 0.0M
2021-05-03 15.58 15.96 15.58 15.96 0.0M
2021-04-30 15.93 15.93 15.40 15.69 0.0M
2021-04-29 16.72 16.90 15.96 15.96 0.0M
2021-04-28 16.56 16.64 16.36 16.48 0.0M
2021-04-27 16.92 16.98 16.23 16.34 0.0M
2021-04-26 16.65 17.00 16.45 16.67 0.0M
2021-04-23 16.74 17.19 16.66 16.66 0.0M
2021-04-22 17.25 17.25 16.66 16.73 0.0M
2021-04-21 17.24 17.24 16.66 16.83 0.0M
2021-04-20 17.33 17.33 16.77 16.77 0.0M
2021-04-19 16.82 16.94 16.82 16.85 0.0M
2021-04-16 17.26 17.29 16.89 17.10 0.0M
2021-04-15 16.89 17.27 16.89 17.09 0.0M
2021-04-14 17.06 17.70 16.72 16.84 0.0M
2021-04-13 16.80 17.50 16.72 17.01 0.0M
2021-04-12 16.52 17.44 16.40 16.89 0.1M
2021-04-09 16.39 16.49 16.33 16.40 0.0M
2021-04-08 16.24 16.43 16.13 16.35 0.0M
2021-04-07 15.79 16.28 15.79 16.07 0.0M
2021-04-06 15.60 15.89 15.36 15.62 0.1M
2021-04-05 15.21 15.21 14.82 14.95 0.0M
2021-04-01 14.67 15.20 14.67 15.20 0.0M
2021-03-31 14.38 14.83 14.38 14.54 0.0M
2021-03-30 14.61 14.61 14.26 14.50 0.0M
2021-03-29 15.08 15.08 14.50 14.50 0.0M
2021-03-26 14.84 14.86 14.78 14.85 0.0M
2021-03-25 14.23 14.97 14.06 14.84 0.0M
2021-03-24 14.90 14.90 14.35 14.35 0.0M
2021-03-23 14.19 15.04 14.15 14.27 0.0M
2021-03-22 14.85 14.85 14.29 14.29 0.0M
2021-03-19 14.52 15.08 14.10 15.08 0.0M
2021-03-18 14.35 14.67 14.20 14.67 0.0M
2021-03-17 15.00 15.00 14.40 14.40 0.0M
2021-03-16 14.61 14.98 14.60 14.98 0.0M
2021-03-15 14.70 14.90 14.51 14.90 0.0M
2021-03-12 14.63 14.83 14.63 14.83 0.0M
2021-03-11 15.20 15.20 14.76 15.07 0.0M
2021-03-10 15.24 15.25 14.92 15.04 0.0M
2021-03-09 14.60 15.09 14.48 15.09 0.0M
2021-03-08 14.67 14.99 14.15 14.57 0.0M
2021-03-05 14.35 14.80 14.26 14.66 0.0M
2021-03-04 14.18 14.47 14.17 14.22 0.0M
2021-03-03 14.32 14.32 13.93 14.17 0.0M
2021-03-02 14.04 14.09 13.47 14.09 0.0M
2021-03-01 14.38 14.45 13.65 14.00 0.0M
2021-02-26 14.00 14.39 13.75 13.75 0.0M
2021-02-25 14.39 14.74 13.68 13.68 0.0M
2021-02-24 14.15 14.83 14.07 14.07 0.0M
2021-02-23 14.10 14.49 13.97 14.32 0.0M
2021-02-22 14.42 14.59 13.57 14.11 0.0M
2021-02-19 14.33 14.74 13.85 14.41 0.0M
2021-02-18 14.50 14.59 13.96 14.01 0.0M
2021-02-17 15.35 15.35 14.28 14.58 0.0M
2021-02-16 15.08 15.08 14.75 14.75 0.0M
2021-02-12 14.84 15.12 14.54 14.98 0.0M
2021-02-11 15.01 15.01 14.75 14.75 0.0M
2021-02-10 15.01 15.35 14.75 14.93 0.0M
2021-02-09 14.98 15.17 14.78 15.07 0.1M
2021-02-08 14.50 15.35 14.50 14.94 0.0M
2021-02-05 14.14 14.45 14.14 14.45 0.0M
2021-02-04 13.61 14.21 13.61 14.18 0.0M
2021-02-03 13.45 13.81 13.36 13.41 0.0M
2021-02-02 13.30 13.92 13.29 13.92 0.0M
2021-02-01 13.51 14.01 13.30 13.36 0.0M
2021-01-29 13.48 13.61 13.30 13.61 0.0M
2021-01-28 14.01 14.01 13.30 13.70 0.0M
2021-01-27 14.22 14.33 13.34 13.87 0.0M
2021-01-26 13.62 14.56 13.51 14.50 0.0M
2021-01-25 13.69 13.72 13.28 13.53 0.0M
2021-01-22 13.17 13.95 12.75 13.95 0.0M
2021-01-21 12.89 13.48 12.89 13.26 0.0M
2021-01-20 13.40 13.60 12.80 13.18 0.0M
2021-01-19 13.81 13.81 13.14 13.42 0.0M
2021-01-15 13.47 13.63 13.12 13.16 0.0M
2021-01-14 13.49 13.79 13.34 13.52 0.0M
2021-01-13 13.88 13.97 13.13 13.26 0.0M
2021-01-12 13.86 13.92 13.30 13.92 0.0M
2021-01-11 13.89 14.18 13.16 13.69 0.0M
2021-01-08 14.28 14.28 13.75 14.22 0.0M
2021-01-07 14.41 14.47 14.00 14.02 0.0M
2021-01-06 13.86 14.93 13.57 14.10 0.0M
2021-01-05 13.99 14.09 13.00 13.74 0.0M
2021-01-04 14.42 14.47 13.82 13.82 0.0M