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
2025/08/05 3,080 3,095 3,055 3,065 19,600
2025/08/04 3,065 3,085 3,050 3,065 17,100
2025/08/01 3,035 3,100 3,035 3,090 39,900
2025/07/31 3,015 3,045 3,015 3,035 25,100
2025/07/30 2,963 3,025 2,963 3,015 33,100
2025/07/29 2,980 2,982 2,965 2,972 19,900
2025/07/28 2,977 3,000 2,973 2,987 25,400
2025/07/25 2,985 2,985 2,962 2,976 47,700
2025/07/24 2,948 2,980 2,948 2,968 29,700
2025/07/23 2,936 2,936 2,899 2,928 51,700
2025/07/22 2,930 2,937 2,917 2,920 42,900
2025/07/18 2,894 2,932 2,892 2,927 32,100
2025/07/17 2,892 2,901 2,876 2,895 23,700
2025/07/16 2,896 2,913 2,888 2,900 22,300
2025/07/15 2,913 2,913 2,887 2,896 16,900
2025/07/14 2,892 2,908 2,875 2,887 23,300
2025/07/11 2,885 2,916 2,871 2,871 23,700
2025/07/10 2,902 2,902 2,871 2,882 37,800
2025/07/09 2,910 2,923 2,903 2,906 26,300
2025/07/08 2,922 2,922 2,896 2,912 37,400
2025/07/07 2,915 2,935 2,915 2,922 17,200
2025/07/04 2,936 2,942 2,928 2,928 10,900
2025/07/03 2,944 2,960 2,928 2,937 21,100
2025/07/02 2,927 2,963 2,925 2,961 31,300
2025/07/01 2,982 2,992 2,942 2,942 40,900
2025/06/30 2,994 2,996 2,972 2,982 38,300
2025/06/27 2,980 2,988 2,955 2,979 35,600
2025/06/26 2,940 2,964 2,940 2,953 31,700
2025/06/25 2,948 2,948 2,916 2,939 38,000
2025/06/24 2,959 2,964 2,949 2,959 15,800
2025/06/23 2,940 2,965 2,937 2,959 25,800
2025/06/20 2,933 2,954 2,913 2,954 57,200
2025/06/19 2,919 2,929 2,900 2,925 25,600
2025/06/18 2,916 2,935 2,909 2,930 17,300
2025/06/17 2,938 2,940 2,911 2,921 37,500
2025/06/16 2,912 2,934 2,902 2,927 29,700
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

このページの先頭へ