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
2018/12/28 2,978 2,978 2,913 2,975 18,200
2018/12/27 2,875 2,969 2,872 2,967 22,300
2018/12/26 2,793 2,834 2,761 2,790 33,000
2018/12/25 2,872 2,879 2,770 2,809 40,000
2018/12/21 2,929 2,929 2,764 2,772 89,400
2018/12/20 2,990 2,998 2,901 2,924 36,100
2018/12/19 3,015 3,015 2,973 2,990 26,000
2018/12/18 3,035 3,045 2,989 3,015 33,100
2018/12/17 3,015 3,045 2,994 3,035 27,600
2018/12/14 3,030 3,030 2,982 3,015 46,900
2018/12/13 2,969 3,030 2,940 3,015 52,600
2018/12/12 2,970 2,990 2,911 2,925 32,300
2018/12/11 2,926 2,970 2,924 2,960 34,300
2018/12/10 2,965 2,965 2,850 2,893 30,600
2018/12/07 2,848 2,917 2,833 2,915 34,200
2018/12/06 2,910 2,913 2,837 2,848 24,500
2018/12/05 2,850 2,936 2,849 2,926 33,400
2018/12/04 2,877 2,885 2,841 2,852 21,100
2018/12/03 2,839 2,903 2,839 2,895 26,000
2018/11/30 2,807 2,850 2,807 2,837 22,200
2018/11/29 2,828 2,828 2,800 2,806 13,800
2018/11/28 2,805 2,805 2,781 2,800 10,500
2018/11/27 2,799 2,826 2,785 2,785 28,000
2018/11/26 2,807 2,825 2,790 2,799 9,200
2018/11/22 2,810 2,823 2,780 2,822 16,200
2018/11/21 2,810 2,810 2,772 2,793 13,200
2018/11/20 2,791 2,853 2,754 2,839 45,200
2018/11/19 2,750 2,824 2,735 2,823 55,600
2018/11/16 2,731 2,772 2,712 2,770 33,800
2018/11/15 2,735 2,766 2,720 2,746 29,800
2018/11/14 2,770 2,813 2,744 2,762 38,600
2018/11/13 2,800 2,823 2,777 2,791 21,700
2018/11/12 2,842 2,875 2,810 2,858 12,600
2018/11/09 2,813 2,865 2,813 2,844 17,000
2018/11/08 2,865 2,881 2,845 2,846 25,200
2018/11/07 2,851 2,909 2,824 2,844 19,500
2018/11/06 2,886 2,927 2,880 2,897 24,100
2018/11/05 2,863 2,916 2,841 2,886 33,400
2018/11/02 2,768 2,813 2,759 2,813 33,100
2018/11/01 2,793 2,815 2,764 2,794 19,300
2018/10/31 2,829 2,838 2,792 2,824 16,000
2018/10/30 2,750 2,842 2,738 2,831 32,100
2018/10/29 2,750 2,774 2,710 2,733 17,900
2018/10/26 2,791 2,800 2,738 2,755 17,000
2018/10/25 2,854 2,854 2,789 2,797 30,400
2018/10/24 2,845 2,855 2,813 2,855 14,500
2018/10/23 2,861 2,864 2,810 2,820 21,100
2018/10/22 2,897 2,901 2,851 2,872 16,100
2018/10/19 2,857 2,899 2,845 2,876 15,500
2018/10/18 2,890 2,890 2,850 2,864 10,100
2018/10/17 2,843 2,900 2,843 2,879 14,200
2018/10/16 2,842 2,860 2,826 2,843 20,600
2018/10/15 2,843 2,859 2,841 2,843 29,000
2018/10/12 2,841 2,860 2,838 2,844 30,700
2018/10/11 2,851 2,854 2,820 2,842 27,400
2018/10/10 2,915 2,921 2,880 2,897 8,000
2018/10/09 2,925 2,933 2,882 2,909 12,700
2018/10/05 2,931 2,953 2,900 2,925 11,700
2018/10/04 2,937 2,937 2,891 2,922 11,800
2018/10/03 2,976 2,976 2,922 2,922 8,900
2018/10/02 2,970 2,975 2,936 2,942 14,600
2018/10/01 2,925 2,957 2,915 2,945 7,200
2018/09/28 2,940 2,981 2,925 2,929 16,400
2018/09/27 3,005 3,020 2,900 2,907 18,500
2018/09/26 2,975 3,045 2,960 3,035 23,900
2018/09/25 2,968 3,000 2,940 3,000 44,000
2018/09/21 2,940 2,944 2,899 2,940 40,200
2018/09/20 2,932 2,945 2,898 2,940 23,100
2018/09/19 2,937 2,951 2,894 2,894 27,000
2018/09/18 2,893 2,942 2,886 2,938 15,500
2018/09/14 2,833 2,887 2,833 2,869 29,200
2018/09/13 2,868 2,898 2,848 2,869 8,100
2018/09/12 2,867 2,885 2,828 2,855 17,000
2018/09/11 2,838 2,865 2,836 2,851 9,600
2018/09/10 2,860 2,868 2,833 2,838 10,600
2018/09/07 2,828 2,867 2,828 2,855 7,300
2018/09/06 2,833 2,864 2,830 2,832 8,800
2018/09/05 2,857 2,873 2,830 2,832 12,700
2018/09/04 2,887 2,887 2,856 2,857 6,300
2018/09/03 2,916 2,916 2,876 2,878 7,200
2018/08/31 2,900 2,942 2,900 2,926 17,600
2018/08/30 2,917 2,936 2,915 2,933 8,300
2018/08/29 2,918 2,938 2,910 2,910 7,500
2018/08/28 2,876 2,917 2,876 2,898 8,100
2018/08/27 2,899 2,911 2,880 2,899 8,900
2018/08/24 2,913 2,922 2,886 2,903 16,600
2018/08/23 2,853 2,899 2,849 2,894 9,700
2018/08/22 2,834 2,852 2,829 2,829 9,900
2018/08/21 2,850 2,858 2,831 2,842 8,000
2018/08/20 2,900 2,900 2,855 2,871 8,200
2018/08/17 2,846 2,893 2,846 2,890 6,100
2018/08/16 2,836 2,871 2,828 2,846 7,200
2018/08/15 2,862 2,890 2,850 2,866 10,500
2018/08/14 2,854 2,865 2,836 2,848 13,500
2018/08/13 2,906 2,906 2,848 2,853 21,200
2018/08/10 2,932 2,932 2,900 2,906 7,900
2018/08/09 2,894 2,947 2,894 2,944 16,600
2018/08/08 2,938 2,938 2,899 2,903 8,100
2018/08/07 2,950 2,955 2,931 2,947 22,700
2018/08/06 2,960 2,961 2,930 2,950 28,900
2018/08/03 2,879 2,887 2,823 2,845 11,600
2018/08/02 2,930 2,943 2,868 2,879 12,900
2018/08/01 2,945 2,945 2,906 2,927 10,600
2018/07/31 2,901 2,950 2,878 2,945 29,200
2018/07/30 2,875 2,909 2,874 2,901 10,700
2018/07/27 2,905 2,905 2,865 2,877 12,100
2018/07/26 2,911 2,920 2,893 2,905 9,700
2018/07/25 2,904 2,904 2,843 2,861 17,700
2018/07/24 2,890 2,899 2,862 2,871 14,400
2018/07/23 2,875 2,875 2,833 2,858 8,700
2018/07/20 2,896 2,901 2,825 2,825 24,000
2018/07/19 2,843 2,893 2,838 2,881 15,100
2018/07/18 2,850 2,860 2,832 2,842 7,600
2018/07/17 2,757 2,840 2,757 2,821 9,700
2018/07/13 2,736 2,772 2,736 2,763 7,500
2018/07/12 2,701 2,750 2,701 2,735 21,100
2018/07/11 2,780 2,809 2,732 2,738 22,800
2018/07/10 2,820 2,862 2,801 2,803 17,400
2018/07/09 2,797 2,843 2,797 2,830 10,200
2018/07/06 2,805 2,829 2,787 2,811 14,100
2018/07/05 2,809 2,848 2,790 2,800 13,600
2018/07/04 2,767 2,820 2,767 2,809 14,500
2018/07/03 2,820 2,826 2,782 2,790 14,500
2018/07/02 2,893 2,915 2,816 2,819 14,600
2018/06/29 2,900 2,926 2,871 2,893 19,900
2018/06/28 2,941 2,957 2,904 2,934 12,400
2018/06/27 2,960 2,975 2,938 2,949 15,200
2018/06/26 2,907 2,940 2,902 2,936 6,300
2018/06/25 2,965 2,965 2,910 2,925 13,400
2018/06/22 2,885 2,928 2,884 2,919 29,200
2018/06/21 2,942 2,953 2,889 2,898 14,800
2018/06/20 2,979 2,979 2,921 2,936 18,800
2018/06/19 2,943 2,947 2,920 2,929 8,600
2018/06/18 2,996 2,996 2,919 2,927 11,200
2018/06/15 2,928 2,996 2,925 2,996 43,400
2018/06/14 2,921 2,957 2,913 2,927 15,400
2018/06/13 2,937 2,972 2,937 2,961 10,500
2018/06/12 2,969 2,975 2,947 2,951 10,400
2018/06/11 2,962 2,970 2,952 2,968 10,100
2018/06/08 2,966 2,968 2,940 2,960 33,200
2018/06/07 2,947 2,973 2,917 2,966 24,600
2018/06/06 2,930 2,949 2,927 2,946 14,600
2018/06/05 2,922 2,931 2,907 2,928 12,600
2018/06/04 2,934 2,942 2,911 2,937 22,000
2018/06/01 2,874 2,912 2,849 2,906 18,900
2018/05/31 2,881 2,888 2,822 2,879 67,700
2018/05/30 2,896 2,901 2,865 2,880 16,400
2018/05/29 2,897 2,911 2,880 2,911 13,000
2018/05/28 2,900 2,900 2,861 2,878 11,500
2018/05/25 2,867 2,900 2,842 2,887 22,000
2018/05/24 2,856 2,856 2,818 2,840 22,200
2018/05/23 2,823 2,835 2,801 2,827 13,400
2018/05/22 2,840 2,847 2,815 2,823 17,500
2018/05/21 2,856 2,875 2,836 2,863 21,100
2018/05/18 2,878 2,878 2,842 2,858 14,900
2018/05/17 2,928 2,928 2,875 2,878 14,300
2018/05/16 2,936 2,951 2,912 2,915 13,300
2018/05/15 2,961 2,961 2,940 2,941 21,100
2018/05/14 2,940 2,970 2,930 2,966 29,500
2018/05/11 2,925 2,944 2,905 2,939 26,500
2018/05/10 2,878 2,917 2,865 2,917 16,000
2018/05/09 2,880 2,880 2,853 2,878 15,500
2018/05/08 2,849 2,878 2,830 2,870 17,000
2018/05/07 2,849 2,849 2,813 2,832 11,000
2018/05/02 2,867 2,867 2,832 2,844 12,900
2018/05/01 2,877 2,877 2,846 2,859 10,300
2018/04/27 2,921 2,921 2,872 2,894 15,900
2018/04/26 2,890 2,928 2,876 2,922 18,600
2018/04/25 2,864 2,888 2,861 2,882 19,400
2018/04/24 2,848 2,866 2,840 2,864 11,600
2018/04/23 2,842 2,852 2,805 2,848 10,000
2018/04/20 2,858 2,858 2,840 2,842 14,000
2018/04/19 2,852 2,861 2,843 2,858 9,500
2018/04/18 2,868 2,869 2,842 2,852 12,300
2018/04/17 2,864 2,888 2,860 2,868 14,000
2018/04/16 2,844 2,893 2,844 2,884 15,400
2018/04/13 2,862 2,862 2,815 2,844 21,000
2018/04/12 2,869 2,869 2,829 2,858 12,200
2018/04/11 2,900 2,900 2,851 2,867 16,600
2018/04/10 2,886 2,946 2,871 2,909 45,200
2018/04/09 2,814 2,890 2,805 2,886 33,000
2018/04/06 2,864 2,864 2,832 2,844 16,000
2018/04/05 2,848 2,864 2,835 2,856 23,200
2018/04/04 2,800 2,857 2,787 2,848 45,800
2018/04/03 2,730 2,809 2,730 2,780 42,900
2018/04/02 2,760 2,760 2,721 2,721 22,100
2018/03/30 2,745 2,789 2,745 2,766 27,500
2018/03/29 2,753 2,770 2,720 2,745 15,700
2018/03/28 2,708 2,750 2,700 2,748 40,300
2018/03/27 2,777 2,809 2,765 2,808 91,100
2018/03/26 2,736 2,778 2,715 2,777 53,200
2018/03/23 2,783 2,790 2,738 2,748 45,500
2018/03/22 2,777 2,783 2,760 2,782 25,100
2018/03/20 2,748 2,770 2,726 2,767 20,400
2018/03/19 2,776 2,776 2,737 2,754 31,100
2018/03/16 2,765 2,775 2,742 2,768 47,000
2018/03/15 2,766 2,768 2,733 2,758 31,500
2018/03/14 2,782 2,785 2,759 2,766 27,600
2018/03/13 2,786 2,786 2,761 2,776 26,800
2018/03/12 2,816 2,822 2,775 2,781 26,400
2018/03/09 2,840 2,840 2,789 2,813 47,400
2018/03/08 2,792 2,794 2,774 2,786 20,400
2018/03/07 2,760 2,808 2,760 2,788 24,900
2018/03/06 2,797 2,812 2,792 2,799 22,600
2018/03/05 2,772 2,812 2,768 2,793 31,500
2018/03/02 2,761 2,777 2,755 2,770 20,400
2018/03/01 2,793 2,821 2,770 2,776 32,000
2018/02/28 2,824 2,843 2,806 2,809 28,200
2018/02/27 2,816 2,835 2,813 2,825 17,800
2018/02/26 2,810 2,816 2,793 2,810 19,500
2018/02/23 2,835 2,835 2,792 2,809 18,400
2018/02/22 2,763 2,805 2,762 2,799 27,700
2018/02/21 2,799 2,814 2,754 2,760 42,000
2018/02/20 2,777 2,808 2,761 2,802 22,300
2018/02/19 2,734 2,785 2,734 2,777 16,000
2018/02/16 2,716 2,740 2,714 2,715 37,400
2018/02/15 2,720 2,756 2,713 2,716 22,000
2018/02/14 2,738 2,753 2,712 2,720 29,100
2018/02/13 2,763 2,790 2,730 2,735 26,900
2018/02/09 2,710 2,763 2,705 2,756 47,000
2018/02/08 2,720 2,756 2,716 2,716 33,200
2018/02/07 2,788 2,799 2,716 2,716 39,000
2018/02/06 2,750 2,752 2,692 2,738 86,900
2018/02/05 2,801 2,813 2,762 2,763 73,600
2018/02/02 2,843 2,844 2,821 2,830 40,400
2018/02/01 2,821 2,854 2,821 2,844 27,500
2018/01/31 2,861 2,866 2,817 2,818 45,800
2018/01/30 2,893 2,899 2,866 2,867 27,000
2018/01/29 2,895 2,910 2,886 2,895 18,000
2018/01/26 2,890 2,899 2,875 2,883 21,500
2018/01/25 2,899 2,899 2,883 2,886 20,100
2018/01/24 2,862 2,898 2,862 2,889 22,500
2018/01/23 2,851 2,870 2,847 2,862 30,300
2018/01/22 2,879 2,879 2,840 2,847 41,000
2018/01/19 2,861 2,893 2,849 2,875 28,400
2018/01/18 2,873 2,883 2,841 2,841 39,100
2018/01/17 2,885 2,895 2,865 2,868 36,800
2018/01/16 2,885 2,902 2,885 2,887 15,700
2018/01/15 2,890 2,896 2,880 2,885 10,700
2018/01/12 2,896 2,900 2,871 2,872 24,300
2018/01/11 2,919 2,919 2,894 2,906 31,600
2018/01/10 2,931 2,938 2,919 2,919 14,400
2018/01/09 2,939 2,941 2,914 2,931 24,100
2018/01/05 2,942 2,958 2,926 2,938 23,500
2018/01/04 2,950 2,950 2,933 2,949 23,500

このページの先頭へ