日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 2,897 2,915 2,886 2,912 46,500
2025/06/12 2,871 2,896 2,870 2,894 30,700
2025/06/11 2,854 2,890 2,854 2,884 33,300
2025/06/10 2,867 2,872 2,860 2,864 27,400
2025/06/09 2,869 2,873 2,854 2,867 20,000
2025/06/06 2,866 2,876 2,865 2,875 18,100
2025/06/05 2,869 2,878 2,863 2,866 20,900
2025/06/04 2,888 2,891 2,878 2,878 13,900
2025/06/03 2,895 2,896 2,876 2,888 22,000
2025/06/02 2,885 2,895 2,882 2,895 19,300
2025/05/30 2,883 2,907 2,882 2,896 26,800
2025/05/29 2,900 2,912 2,886 2,898 26,300
2025/05/28 2,920 2,920 2,891 2,895 21,200
2025/05/27 2,890 2,902 2,887 2,898 17,300
2025/05/26 2,914 2,926 2,886 2,898 21,000
2025/05/23 2,922 2,930 2,893 2,903 29,500
2025/05/22 2,900 2,920 2,892 2,906 25,700
2025/05/21 2,900 2,907 2,889 2,901 24,100
2025/05/20 2,910 2,912 2,873 2,884 33,600
2025/05/19 2,883 2,905 2,878 2,899 28,300
2025/05/16 2,886 2,898 2,871 2,887 20,500
2025/05/15 2,866 2,892 2,857 2,886 27,800
2025/05/14 2,905 2,905 2,854 2,892 46,700
2025/05/13 2,960 2,996 2,903 2,903 50,800
2025/05/12 3,010 3,020 2,984 3,005 32,200
2025/05/09 3,000 3,030 2,981 3,010 31,100
2025/05/08 2,994 3,010 2,968 3,000 24,300
2025/05/07 2,999 3,005 2,977 2,994 37,700
2025/05/02 3,015 3,020 2,972 2,987 35,300
2025/05/01 3,025 3,030 3,005 3,015 31,600
2025/04/30 3,035 3,040 3,005 3,025 38,100
2025/04/28 3,010 3,045 3,005 3,035 43,200
2025/04/25 3,030 3,045 3,000 3,015 42,600
2025/04/24 3,075 3,075 3,015 3,040 37,000
2025/04/23 3,050 3,090 3,050 3,075 49,500
2025/04/22 3,025 3,045 3,015 3,040 32,000
2025/04/21 3,000 3,025 2,993 3,025 34,100
2025/04/18 2,955 2,995 2,948 2,995 33,300
2025/04/17 2,944 2,949 2,928 2,949 45,400
2025/04/16 2,920 2,940 2,900 2,926 35,000
2025/04/15 2,914 2,921 2,890 2,890 23,400
2025/04/14 2,895 2,923 2,880 2,909 38,400
2025/04/11 2,828 2,859 2,800 2,855 42,600
2025/04/10 2,856 2,860 2,817 2,856 37,000
2025/04/09 2,814 2,822 2,771 2,793 65,300
2025/04/08 2,721 2,807 2,707 2,803 85,300
2025/04/07 2,609 2,682 2,570 2,643 90,100
2025/04/04 2,785 2,785 2,709 2,746 53,600
2025/04/03 2,750 2,805 2,747 2,804 61,300
2025/04/02 2,839 2,839 2,813 2,821 31,800
2025/04/01 2,835 2,866 2,835 2,843 29,900
2025/03/31 2,860 2,860 2,820 2,835 63,000
2025/03/28 2,867 2,912 2,866 2,878 77,700
2025/03/27 2,915 2,952 2,913 2,951 141,600
2025/03/26 2,931 2,935 2,918 2,925 62,200
2025/03/25 2,911 2,935 2,901 2,933 54,100
2025/03/24 2,932 2,932 2,896 2,915 83,000
2025/03/21 2,922 2,935 2,920 2,928 64,400
2025/03/19 2,904 2,931 2,893 2,921 29,300
2025/03/18 2,892 2,932 2,890 2,910 54,800
2025/03/17 2,875 2,886 2,875 2,883 31,200
2025/03/14 2,862 2,889 2,859 2,872 35,900
2025/03/13 2,880 2,885 2,868 2,877 24,800
2025/03/12 2,870 2,880 2,865 2,880 31,000
2025/03/11 2,881 2,886 2,851 2,875 43,500
2025/03/10 2,905 2,905 2,884 2,886 41,400
2025/03/07 2,898 2,909 2,875 2,905 41,400
2025/03/06 2,890 2,908 2,890 2,899 42,700
2025/03/05 2,860 2,880 2,857 2,870 36,400
2025/03/04 2,866 2,883 2,857 2,857 28,900
2025/03/03 2,844 2,873 2,838 2,866 42,400
2025/02/28 2,822 2,833 2,817 2,817 72,200
2025/02/27 2,801 2,826 2,800 2,825 21,300
2025/02/26 2,828 2,828 2,799 2,815 30,000
2025/02/25 2,821 2,833 2,809 2,833 33,300
2025/02/21 2,827 2,827 2,798 2,809 31,500
2025/02/20 2,828 2,830 2,788 2,804 42,700
2025/02/19 2,830 2,845 2,824 2,828 19,800
2025/02/18 2,825 2,825 2,809 2,824 23,100
2025/02/17 2,844 2,844 2,817 2,821 20,600
2025/02/14 2,834 2,844 2,806 2,817 37,000
2025/02/13 2,795 2,828 2,790 2,828 39,600
2025/02/12 2,795 2,805 2,784 2,791 46,100
2025/02/10 2,763 2,792 2,756 2,784 39,800
2025/02/07 2,743 2,764 2,741 2,754 40,700
2025/02/06 2,749 2,758 2,738 2,743 22,900
2025/02/05 2,739 2,743 2,722 2,726 42,600
2025/02/04 2,765 2,772 2,743 2,743 31,900
2025/02/03 2,768 2,770 2,748 2,749 59,200
2025/01/31 2,764 2,769 2,748 2,767 46,500
2025/01/30 2,740 2,764 2,740 2,764 31,500
2025/01/29 2,740 2,744 2,732 2,740 37,000
2025/01/28 2,732 2,757 2,731 2,743 42,000
2025/01/27 2,710 2,727 2,705 2,725 30,100
2025/01/24 2,688 2,706 2,682 2,682 42,900
2025/01/23 2,690 2,690 2,666 2,683 45,100
2025/01/22 2,696 2,710 2,688 2,688 32,600
2025/01/21 2,689 2,703 2,689 2,695 20,900
2025/01/20 2,675 2,695 2,675 2,689 31,900
2025/01/17 2,670 2,686 2,658 2,678 52,700
2025/01/16 2,688 2,688 2,661 2,673 56,500
2025/01/15 2,681 2,698 2,680 2,680 52,700
2025/01/14 2,723 2,723 2,674 2,686 78,900
2025/01/10 2,744 2,745 2,726 2,727 46,300
2025/01/09 2,768 2,769 2,743 2,744 58,000
2025/01/08 2,807 2,807 2,762 2,762 51,500
2025/01/07 2,840 2,840 2,807 2,807 36,200
2025/01/06 2,850 2,850 2,826 2,831 45,200
2024/12/30 2,827 2,862 2,827 2,835 34,700
2024/12/27 2,808 2,827 2,806 2,827 29,200
2024/12/26 2,782 2,808 2,775 2,808 43,000
2024/12/25 2,791 2,791 2,753 2,772 55,500
2024/12/24 2,784 2,803 2,780 2,788 31,000
2024/12/23 2,780 2,782 2,766 2,775 29,600
2024/12/20 2,792 2,794 2,776 2,790 80,800
2024/12/19 2,775 2,780 2,771 2,778 33,600
2024/12/18 2,784 2,786 2,772 2,778 33,000
2024/12/17 2,786 2,788 2,775 2,775 18,500
2024/12/16 2,786 2,792 2,775 2,775 23,000
2024/12/13 2,777 2,792 2,776 2,786 33,300
2024/12/12 2,798 2,805 2,790 2,796 32,000
2024/12/11 2,800 2,810 2,795 2,800 22,900
2024/12/10 2,815 2,816 2,805 2,810 32,300
2024/12/09 2,787 2,800 2,782 2,794 44,600
2024/12/06 2,785 2,805 2,785 2,790 10,700
2024/12/05 2,813 2,813 2,784 2,784 16,600
2024/12/04 2,815 2,820 2,793 2,797 19,900
2024/12/03 2,796 2,831 2,796 2,817 34,600
2024/12/02 2,787 2,799 2,774 2,787 25,500
2024/11/29 2,781 2,789 2,774 2,774 15,800
2024/11/28 2,758 2,789 2,758 2,781 19,000
2024/11/27 2,781 2,786 2,747 2,758 22,400
2024/11/26 2,774 2,788 2,772 2,785 21,000
2024/11/25 2,796 2,803 2,769 2,769 34,700
2024/11/22 2,777 2,791 2,776 2,776 21,700
2024/11/21 2,811 2,811 2,779 2,779 10,800
2024/11/20 2,802 2,811 2,785 2,790 16,600
2024/11/19 2,806 2,820 2,792 2,815 21,000
2024/11/18 2,790 2,805 2,772 2,772 25,600
2024/11/15 2,781 2,820 2,780 2,795 24,100
2024/11/14 2,800 2,815 2,786 2,786 19,700
2024/11/13 2,798 2,813 2,795 2,806 25,900
2024/11/12 2,770 2,814 2,756 2,806 57,800
2024/11/11 2,804 2,804 2,745 2,746 120,500
2024/11/08 2,840 2,865 2,820 2,820 51,900
2024/11/07 2,857 2,873 2,829 2,852 36,200
2024/11/06 2,870 2,873 2,825 2,825 26,000
2024/11/05 2,858 2,858 2,829 2,832 27,500
2024/11/01 2,885 2,885 2,837 2,839 54,200
2024/10/31 2,887 2,901 2,865 2,894 50,100
2024/10/30 2,869 2,891 2,858 2,887 195,600
2024/10/29 2,869 2,890 2,820 2,876 60,800
2024/10/28 2,823 2,854 2,820 2,852 25,100
2024/10/25 2,862 2,867 2,813 2,823 39,200
2024/10/24 2,853 2,853 2,829 2,847 55,700
2024/10/23 2,840 2,862 2,835 2,841 66,100
2024/10/22 2,880 2,882 2,841 2,847 55,500
2024/10/21 2,905 2,905 2,867 2,876 33,900
2024/10/18 2,886 2,900 2,884 2,897 31,400
2024/10/17 2,906 2,918 2,887 2,893 29,000
2024/10/16 2,912 2,948 2,906 2,906 43,500
2024/10/15 2,893 2,920 2,880 2,912 41,400
2024/10/11 2,890 2,904 2,882 2,887 34,000
2024/10/10 2,914 2,914 2,885 2,903 26,000
2024/10/09 2,921 2,930 2,890 2,906 46,500
2024/10/08 2,935 2,947 2,909 2,921 41,800
2024/10/07 2,974 2,974 2,940 2,967 38,200
2024/10/04 2,948 2,958 2,940 2,943 31,800
2024/10/03 2,985 2,985 2,946 2,948 23,200
2024/10/02 2,940 2,976 2,926 2,941 58,000
2024/10/01 2,927 2,955 2,908 2,940 56,200
2024/09/30 2,901 2,931 2,883 2,920 57,600
2024/09/27 2,932 2,961 2,932 2,943 48,700
2024/09/26 2,948 2,985 2,938 2,978 53,800
2024/09/25 2,949 2,949 2,914 2,924 48,000
2024/09/24 2,963 2,966 2,936 2,949 38,900
2024/09/20 2,935 2,976 2,913 2,935 148,200
2024/09/19 2,913 2,948 2,912 2,934 39,000
2024/09/18 2,890 2,912 2,885 2,898 35,300
2024/09/17 2,871 2,892 2,857 2,888 53,800
2024/09/13 2,841 2,859 2,839 2,850 39,900
2024/09/12 2,859 2,882 2,847 2,859 52,900
2024/09/11 2,912 2,914 2,842 2,856 52,600
2024/09/10 2,921 2,942 2,912 2,912 20,200
2024/09/09 2,903 2,941 2,901 2,921 35,000
2024/09/06 2,966 2,981 2,926 2,946 35,800
2024/09/05 2,952 2,997 2,936 2,966 32,400
2024/09/04 2,989 2,997 2,950 2,950 43,700
2024/09/03 3,000 3,020 2,997 2,997 17,500
2024/09/02 3,030 3,030 2,991 2,998 24,300
2024/08/30 3,025 3,035 3,015 3,030 27,600
2024/08/29 3,065 3,065 3,020 3,020 22,600
2024/08/28 3,060 3,075 3,045 3,045 16,200
2024/08/27 3,060 3,110 3,055 3,100 21,600
2024/08/26 3,050 3,070 3,030 3,060 26,800
2024/08/23 3,055 3,060 3,040 3,055 24,600
2024/08/22 3,030 3,055 3,025 3,050 18,800
2024/08/21 3,030 3,055 3,020 3,025 19,400
2024/08/20 3,035 3,050 3,015 3,040 26,900
2024/08/19 3,035 3,055 3,005 3,030 26,600

このページの先頭へ