昭和産業(2004)の株価時系列情報
昭和産業(2004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 3,510 | 3,545 | 3,440 | 3,455 | 57,800 |
2024/03/27 | 3,565 | 3,605 | 3,565 | 3,575 | 94,800 |
2024/03/26 | 3,560 | 3,585 | 3,535 | 3,570 | 64,500 |
2024/03/25 | 3,585 | 3,590 | 3,565 | 3,565 | 65,700 |
2024/03/22 | 3,580 | 3,590 | 3,555 | 3,590 | 34,400 |
2024/03/21 | 3,585 | 3,600 | 3,555 | 3,555 | 50,500 |
2024/03/19 | 3,550 | 3,570 | 3,520 | 3,565 | 39,000 |
2024/03/18 | 3,550 | 3,560 | 3,540 | 3,550 | 39,600 |
2024/03/15 | 3,490 | 3,550 | 3,480 | 3,520 | 89,800 |
2024/03/14 | 3,445 | 3,490 | 3,430 | 3,490 | 40,000 |
2024/03/13 | 3,435 | 3,465 | 3,430 | 3,445 | 49,800 |
2024/03/12 | 3,425 | 3,435 | 3,395 | 3,435 | 33,500 |
2024/03/11 | 3,430 | 3,460 | 3,395 | 3,435 | 39,200 |
2024/03/08 | 3,400 | 3,450 | 3,385 | 3,430 | 47,400 |
2024/03/07 | 3,460 | 3,470 | 3,415 | 3,435 | 41,600 |
2024/03/06 | 3,415 | 3,455 | 3,415 | 3,445 | 54,800 |
2024/03/05 | 3,390 | 3,420 | 3,365 | 3,410 | 40,200 |
2024/03/04 | 3,415 | 3,415 | 3,370 | 3,385 | 51,400 |
2024/03/01 | 3,470 | 3,470 | 3,410 | 3,415 | 43,900 |
2024/02/29 | 3,450 | 3,480 | 3,420 | 3,470 | 57,500 |
2024/02/28 | 3,375 | 3,440 | 3,370 | 3,425 | 56,000 |
2024/02/27 | 3,415 | 3,430 | 3,375 | 3,375 | 42,200 |
2024/02/26 | 3,470 | 3,480 | 3,415 | 3,415 | 39,600 |
2024/02/22 | 3,440 | 3,470 | 3,440 | 3,470 | 50,400 |
2024/02/21 | 3,420 | 3,455 | 3,420 | 3,455 | 52,700 |
2024/02/20 | 3,445 | 3,460 | 3,420 | 3,420 | 34,500 |
2024/02/19 | 3,465 | 3,470 | 3,430 | 3,455 | 51,100 |
2024/02/16 | 3,435 | 3,500 | 3,400 | 3,465 | 67,900 |
2024/02/15 | 3,400 | 3,410 | 3,380 | 3,405 | 58,100 |
2024/02/14 | 3,440 | 3,470 | 3,390 | 3,400 | 75,500 |
2024/02/13 | 3,395 | 3,455 | 3,325 | 3,445 | 222,500 |
2024/02/09 | 3,295 | 3,295 | 3,190 | 3,200 | 110,500 |
2024/02/08 | 3,330 | 3,330 | 3,260 | 3,295 | 55,200 |
2024/02/07 | 3,335 | 3,355 | 3,315 | 3,325 | 49,500 |
2024/02/06 | 3,345 | 3,370 | 3,330 | 3,335 | 34,400 |
2024/02/05 | 3,365 | 3,380 | 3,355 | 3,355 | 37,200 |
2024/02/02 | 3,405 | 3,405 | 3,330 | 3,355 | 36,800 |
2024/02/01 | 3,360 | 3,405 | 3,355 | 3,405 | 51,200 |
2024/01/31 | 3,340 | 3,390 | 3,335 | 3,385 | 39,900 |
2024/01/30 | 3,345 | 3,380 | 3,330 | 3,340 | 34,400 |
2024/01/29 | 3,315 | 3,360 | 3,305 | 3,355 | 31,400 |
2024/01/26 | 3,290 | 3,315 | 3,270 | 3,305 | 45,800 |
2024/01/25 | 3,270 | 3,305 | 3,255 | 3,305 | 51,800 |
2024/01/24 | 3,255 | 3,265 | 3,240 | 3,250 | 42,200 |
2024/01/23 | 3,250 | 3,295 | 3,245 | 3,265 | 60,600 |
2024/01/22 | 3,245 | 3,265 | 3,235 | 3,260 | 36,800 |
2024/01/19 | 3,225 | 3,240 | 3,205 | 3,230 | 77,900 |
2024/01/18 | 3,190 | 3,200 | 3,175 | 3,185 | 27,400 |
2024/01/17 | 3,200 | 3,235 | 3,200 | 3,200 | 33,500 |
2024/01/16 | 3,255 | 3,265 | 3,195 | 3,195 | 29,300 |
2024/01/15 | 3,250 | 3,285 | 3,250 | 3,265 | 30,300 |
2024/01/12 | 3,260 | 3,275 | 3,230 | 3,255 | 42,300 |
2024/01/11 | 3,260 | 3,275 | 3,240 | 3,240 | 36,700 |
2024/01/10 | 3,250 | 3,265 | 3,235 | 3,255 | 46,700 |
2024/01/09 | 3,225 | 3,255 | 3,215 | 3,250 | 43,900 |
2024/01/05 | 3,200 | 3,225 | 3,190 | 3,225 | 41,400 |
2024/01/04 | 3,180 | 3,200 | 3,140 | 3,200 | 37,800 |
2023/12/29 | 3,160 | 3,180 | 3,140 | 3,165 | 35,300 |
2023/12/28 | 3,110 | 3,150 | 3,110 | 3,150 | 21,300 |
2023/12/27 | 3,120 | 3,140 | 3,105 | 3,135 | 32,200 |
2023/12/26 | 3,120 | 3,120 | 3,100 | 3,115 | 21,000 |
2023/12/25 | 3,130 | 3,130 | 3,080 | 3,095 | 26,400 |
2023/12/22 | 3,095 | 3,120 | 3,085 | 3,105 | 35,200 |
2023/12/21 | 3,075 | 3,080 | 3,055 | 3,070 | 28,200 |
2023/12/20 | 3,100 | 3,105 | 3,055 | 3,080 | 56,800 |
2023/12/19 | 3,125 | 3,125 | 3,065 | 3,095 | 45,200 |
2023/12/18 | 3,080 | 3,090 | 3,035 | 3,090 | 31,100 |
2023/12/15 | 3,165 | 3,165 | 3,080 | 3,090 | 49,000 |
2023/12/14 | 3,165 | 3,165 | 3,130 | 3,155 | 30,800 |
2023/12/13 | 3,155 | 3,165 | 3,125 | 3,145 | 41,500 |
2023/12/12 | 3,140 | 3,150 | 3,125 | 3,145 | 38,400 |
2023/12/11 | 3,110 | 3,135 | 3,090 | 3,135 | 30,900 |
2023/12/08 | 3,125 | 3,125 | 3,080 | 3,105 | 59,800 |
2023/12/07 | 3,110 | 3,130 | 3,105 | 3,115 | 28,200 |
2023/12/06 | 3,065 | 3,130 | 3,055 | 3,120 | 48,500 |
2023/12/05 | 3,055 | 3,080 | 3,050 | 3,050 | 37,600 |
2023/12/04 | 3,045 | 3,060 | 3,015 | 3,060 | 40,400 |
2023/12/01 | 3,050 | 3,080 | 3,045 | 3,045 | 28,100 |
2023/11/30 | 3,080 | 3,100 | 3,050 | 3,060 | 57,200 |
2023/11/29 | 3,115 | 3,130 | 3,090 | 3,115 | 40,500 |
2023/11/28 | 3,090 | 3,125 | 3,075 | 3,115 | 37,300 |
2023/11/27 | 3,105 | 3,105 | 3,060 | 3,060 | 19,400 |
2023/11/24 | 3,130 | 3,130 | 3,080 | 3,090 | 23,100 |
2023/11/22 | 3,095 | 3,145 | 3,095 | 3,105 | 32,500 |
2023/11/21 | 3,030 | 3,105 | 3,030 | 3,095 | 46,100 |
2023/11/20 | 3,100 | 3,100 | 3,035 | 3,040 | 45,100 |
2023/11/17 | 3,060 | 3,110 | 3,050 | 3,110 | 42,100 |
2023/11/16 | 3,050 | 3,065 | 3,035 | 3,060 | 29,800 |
2023/11/15 | 3,020 | 3,070 | 3,010 | 3,055 | 55,900 |
2023/11/14 | 3,050 | 3,070 | 3,015 | 3,060 | 57,600 |
2023/11/13 | 3,095 | 3,110 | 2,985 | 3,005 | 118,300 |
2023/11/10 | 3,080 | 3,080 | 3,000 | 3,050 | 65,400 |
2023/11/09 | 2,998 | 2,998 | 2,958 | 2,987 | 31,900 |
2023/11/08 | 3,060 | 3,060 | 2,981 | 2,989 | 48,300 |
2023/11/07 | 3,030 | 3,070 | 3,010 | 3,045 | 43,400 |
2023/11/06 | 3,110 | 3,125 | 3,025 | 3,030 | 63,400 |
2023/11/02 | 3,100 | 3,130 | 3,060 | 3,075 | 74,000 |
2023/11/01 | 3,080 | 3,090 | 3,035 | 3,085 | 76,700 |
2023/10/31 | 2,922 | 3,020 | 2,905 | 3,015 | 87,800 |
2023/10/30 | 2,962 | 2,963 | 2,919 | 2,919 | 190,800 |
2023/10/27 | 2,957 | 2,962 | 2,933 | 2,962 | 39,800 |
2023/10/26 | 2,948 | 2,961 | 2,899 | 2,915 | 38,600 |
2023/10/25 | 2,946 | 2,951 | 2,915 | 2,918 | 43,400 |
2023/10/24 | 2,956 | 2,957 | 2,885 | 2,923 | 49,000 |
2023/10/23 | 2,945 | 2,964 | 2,939 | 2,946 | 25,500 |
2023/10/20 | 2,936 | 2,963 | 2,936 | 2,955 | 32,500 |
2023/10/19 | 2,922 | 2,951 | 2,912 | 2,936 | 20,700 |
2023/10/18 | 2,951 | 2,951 | 2,906 | 2,922 | 24,200 |
2023/10/17 | 2,958 | 2,982 | 2,924 | 2,938 | 21,400 |
2023/10/16 | 2,961 | 3,000 | 2,949 | 2,955 | 21,900 |
2023/10/13 | 3,015 | 3,020 | 2,991 | 2,992 | 26,400 |
2023/10/12 | 3,075 | 3,075 | 3,015 | 3,035 | 26,400 |
2023/10/11 | 3,075 | 3,080 | 3,040 | 3,060 | 39,900 |
2023/10/10 | 3,050 | 3,090 | 3,050 | 3,070 | 36,700 |
2023/10/06 | 2,998 | 3,045 | 2,982 | 3,040 | 35,300 |
2023/10/05 | 2,935 | 3,010 | 2,928 | 2,999 | 29,800 |
2023/10/04 | 2,957 | 2,972 | 2,934 | 2,937 | 44,900 |
2023/10/03 | 3,025 | 3,035 | 2,992 | 2,996 | 21,500 |
2023/10/02 | 3,055 | 3,075 | 3,020 | 3,025 | 37,100 |
2023/09/29 | 3,075 | 3,090 | 3,045 | 3,055 | 30,600 |
2023/09/28 | 3,105 | 3,105 | 3,050 | 3,075 | 33,800 |
2023/09/27 | 3,085 | 3,130 | 3,065 | 3,120 | 38,600 |
2023/09/26 | 3,095 | 3,110 | 3,065 | 3,105 | 25,000 |
2023/09/25 | 3,090 | 3,095 | 3,050 | 3,085 | 31,200 |
2023/09/22 | 3,060 | 3,080 | 3,035 | 3,070 | 35,300 |
2023/09/21 | 3,060 | 3,090 | 3,060 | 3,070 | 16,100 |
2023/09/20 | 3,125 | 3,135 | 3,070 | 3,085 | 52,700 |
2023/09/19 | 3,120 | 3,125 | 3,105 | 3,125 | 31,300 |
2023/09/15 | 3,110 | 3,120 | 3,080 | 3,095 | 36,600 |
2023/09/14 | 3,065 | 3,105 | 3,050 | 3,080 | 43,500 |
2023/09/13 | 3,095 | 3,095 | 3,055 | 3,075 | 57,500 |
2023/09/12 | 3,070 | 3,125 | 3,070 | 3,125 | 35,100 |
2023/09/11 | 3,060 | 3,080 | 3,040 | 3,075 | 54,400 |
2023/09/08 | 3,070 | 3,085 | 3,035 | 3,065 | 66,400 |
2023/09/07 | 3,065 | 3,115 | 3,050 | 3,095 | 67,200 |
2023/09/06 | 3,060 | 3,070 | 3,045 | 3,070 | 39,300 |
2023/09/05 | 3,055 | 3,060 | 3,040 | 3,060 | 33,200 |
2023/09/04 | 3,010 | 3,060 | 2,997 | 3,050 | 60,100 |
2023/09/01 | 2,975 | 3,000 | 2,965 | 3,000 | 32,300 |
2023/08/31 | 2,961 | 3,000 | 2,959 | 2,993 | 75,500 |
2023/08/30 | 2,950 | 2,957 | 2,937 | 2,954 | 25,000 |
2023/08/29 | 2,945 | 2,964 | 2,932 | 2,950 | 24,900 |
2023/08/28 | 2,925 | 2,950 | 2,915 | 2,947 | 33,600 |
2023/08/25 | 2,908 | 2,932 | 2,889 | 2,901 | 37,900 |
2023/08/24 | 2,891 | 2,924 | 2,874 | 2,918 | 40,400 |
2023/08/23 | 2,857 | 2,891 | 2,857 | 2,889 | 30,400 |
2023/08/22 | 2,873 | 2,884 | 2,850 | 2,884 | 19,000 |
2023/08/21 | 2,868 | 2,887 | 2,862 | 2,878 | 33,400 |
2023/08/18 | 2,864 | 2,888 | 2,850 | 2,861 | 30,500 |
2023/08/17 | 2,895 | 2,895 | 2,869 | 2,877 | 25,600 |
2023/08/16 | 2,872 | 2,894 | 2,848 | 2,893 | 26,100 |
2023/08/15 | 2,900 | 2,901 | 2,870 | 2,892 | 22,900 |
2023/08/14 | 2,889 | 2,940 | 2,887 | 2,908 | 43,700 |
2023/08/10 | 2,900 | 2,902 | 2,855 | 2,889 | 64,100 |
2023/08/09 | 2,910 | 2,928 | 2,873 | 2,918 | 66,800 |
2023/08/08 | 2,954 | 3,030 | 2,862 | 2,911 | 210,400 |
2023/08/07 | 2,703 | 2,742 | 2,703 | 2,740 | 51,300 |
2023/08/04 | 2,690 | 2,695 | 2,676 | 2,694 | 21,300 |
2023/08/03 | 2,701 | 2,707 | 2,691 | 2,693 | 27,400 |
2023/08/02 | 2,764 | 2,765 | 2,723 | 2,729 | 35,300 |
2023/08/01 | 2,745 | 2,763 | 2,728 | 2,758 | 39,200 |
2023/07/31 | 2,739 | 2,748 | 2,728 | 2,745 | 52,200 |
2023/07/28 | 2,691 | 2,725 | 2,688 | 2,719 | 37,900 |
2023/07/27 | 2,707 | 2,715 | 2,695 | 2,710 | 23,600 |
2023/07/26 | 2,701 | 2,729 | 2,701 | 2,724 | 22,400 |
2023/07/25 | 2,724 | 2,724 | 2,690 | 2,701 | 32,700 |
2023/07/24 | 2,710 | 2,721 | 2,701 | 2,713 | 17,500 |
2023/07/21 | 2,672 | 2,694 | 2,666 | 2,686 | 21,800 |
2023/07/20 | 2,696 | 2,704 | 2,671 | 2,673 | 41,000 |
2023/07/19 | 2,688 | 2,699 | 2,681 | 2,696 | 34,600 |
2023/07/18 | 2,644 | 2,670 | 2,644 | 2,665 | 21,600 |
2023/07/14 | 2,629 | 2,645 | 2,624 | 2,641 | 25,500 |
2023/07/13 | 2,636 | 2,642 | 2,629 | 2,629 | 19,100 |
2023/07/12 | 2,630 | 2,649 | 2,623 | 2,644 | 23,800 |
2023/07/11 | 2,657 | 2,657 | 2,630 | 2,638 | 25,400 |
2023/07/10 | 2,649 | 2,649 | 2,630 | 2,639 | 29,200 |
2023/07/07 | 2,625 | 2,647 | 2,620 | 2,628 | 35,000 |
2023/07/06 | 2,630 | 2,650 | 2,626 | 2,640 | 23,700 |
2023/07/05 | 2,650 | 2,656 | 2,626 | 2,646 | 27,000 |
2023/07/04 | 2,670 | 2,673 | 2,655 | 2,656 | 27,100 |
2023/07/03 | 2,680 | 2,700 | 2,675 | 2,679 | 17,800 |
2023/06/30 | 2,697 | 2,699 | 2,670 | 2,679 | 33,900 |
2023/06/29 | 2,729 | 2,729 | 2,684 | 2,699 | 27,000 |
2023/06/28 | 2,694 | 2,730 | 2,694 | 2,730 | 35,500 |
2023/06/27 | 2,672 | 2,690 | 2,665 | 2,683 | 23,800 |
2023/06/26 | 2,645 | 2,665 | 2,610 | 2,665 | 26,900 |
2023/06/23 | 2,661 | 2,664 | 2,634 | 2,644 | 37,800 |
2023/06/22 | 2,691 | 2,700 | 2,649 | 2,653 | 38,800 |
2023/06/21 | 2,700 | 2,716 | 2,687 | 2,687 | 32,000 |
2023/06/20 | 2,713 | 2,715 | 2,686 | 2,707 | 32,500 |
2023/06/19 | 2,725 | 2,727 | 2,695 | 2,713 | 32,400 |
2023/06/16 | 2,714 | 2,717 | 2,680 | 2,699 | 95,900 |
2023/06/15 | 2,730 | 2,732 | 2,705 | 2,705 | 28,200 |
2023/06/14 | 2,730 | 2,740 | 2,709 | 2,734 | 39,500 |
2023/06/13 | 2,710 | 2,729 | 2,703 | 2,723 | 30,400 |
2023/06/12 | 2,736 | 2,736 | 2,696 | 2,711 | 37,400 |
2023/06/09 | 2,730 | 2,733 | 2,711 | 2,723 | 61,900 |
2023/06/08 | 2,693 | 2,716 | 2,683 | 2,714 | 80,600 |
2023/06/07 | 2,675 | 2,694 | 2,668 | 2,668 | 60,700 |
2023/06/06 | 2,637 | 2,670 | 2,633 | 2,662 | 44,500 |