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
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

このページの先頭へ