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
2021/12/30 2,662 2,673 2,659 2,659 12,000
2021/12/29 2,643 2,685 2,643 2,685 29,700
2021/12/28 2,630 2,643 2,624 2,643 36,400
2021/12/27 2,617 2,623 2,609 2,609 23,900
2021/12/24 2,630 2,634 2,614 2,614 30,200
2021/12/23 2,633 2,633 2,615 2,619 20,300
2021/12/22 2,643 2,643 2,604 2,615 29,000
2021/12/21 2,628 2,633 2,613 2,616 26,300
2021/12/20 2,632 2,633 2,609 2,613 49,600
2021/12/17 2,644 2,666 2,632 2,659 61,200
2021/12/16 2,634 2,645 2,630 2,645 29,700
2021/12/15 2,609 2,637 2,609 2,637 21,000
2021/12/14 2,615 2,620 2,610 2,617 22,400
2021/12/13 2,627 2,628 2,607 2,611 29,000
2021/12/10 2,645 2,654 2,617 2,625 45,900
2021/12/09 2,636 2,655 2,636 2,645 26,400
2021/12/08 2,676 2,676 2,627 2,635 48,100
2021/12/07 2,626 2,681 2,618 2,670 46,100
2021/12/06 2,616 2,646 2,615 2,626 59,100
2021/12/03 2,616 2,661 2,604 2,655 37,200
2021/12/02 2,600 2,636 2,600 2,605 43,600
2021/12/01 2,600 2,636 2,600 2,605 35,600
2021/11/30 2,620 2,676 2,615 2,617 95,900
2021/11/29 2,631 2,634 2,590 2,592 59,000
2021/11/26 2,658 2,658 2,628 2,652 40,600
2021/11/25 2,725 2,725 2,660 2,670 67,800
2021/11/24 2,785 2,786 2,725 2,726 50,700
2021/11/22 2,794 2,794 2,768 2,768 23,300
2021/11/19 2,782 2,800 2,774 2,789 30,200
2021/11/18 2,791 2,796 2,773 2,778 24,900
2021/11/17 2,838 2,841 2,793 2,793 17,100
2021/11/16 2,830 2,845 2,825 2,833 29,800
2021/11/15 2,813 2,830 2,801 2,815 26,500
2021/11/12 2,789 2,806 2,786 2,793 31,900
2021/11/11 2,784 2,805 2,768 2,794 20,300
2021/11/10 2,765 2,800 2,763 2,783 29,200
2021/11/09 2,779 2,791 2,765 2,774 32,400
2021/11/08 2,865 2,865 2,777 2,779 49,300
2021/11/05 2,830 2,874 2,825 2,865 45,800
2021/11/04 2,875 2,878 2,832 2,832 68,200
2021/11/02 2,843 2,874 2,839 2,867 36,700
2021/11/01 2,846 2,862 2,842 2,858 44,800
2021/10/29 2,814 2,833 2,786 2,833 42,800
2021/10/28 2,815 2,839 2,795 2,818 210,700
2021/10/27 2,799 2,817 2,798 2,808 34,500
2021/10/26 2,801 2,806 2,780 2,786 27,600
2021/10/25 2,810 2,820 2,786 2,790 40,200
2021/10/22 2,801 2,815 2,800 2,813 31,200
2021/10/21 2,825 2,830 2,815 2,830 31,600
2021/10/20 2,840 2,845 2,821 2,825 43,300
2021/10/19 2,829 2,840 2,818 2,840 21,200
2021/10/18 2,833 2,839 2,812 2,829 28,800
2021/10/15 2,818 2,846 2,815 2,846 33,000
2021/10/14 2,822 2,831 2,812 2,824 25,200
2021/10/13 2,810 2,833 2,810 2,822 27,100
2021/10/12 2,843 2,843 2,815 2,819 28,500
2021/10/11 2,815 2,843 2,806 2,843 43,400
2021/10/08 2,836 2,836 2,815 2,823 53,200
2021/10/07 2,804 2,818 2,794 2,801 48,700
2021/10/06 2,761 2,808 2,761 2,801 51,800
2021/10/05 2,768 2,780 2,745 2,758 58,400
2021/10/04 2,760 2,778 2,752 2,778 46,500
2021/10/01 2,779 2,781 2,754 2,759 74,700
2021/09/30 2,788 2,811 2,775 2,794 58,500
2021/09/29 2,771 2,781 2,755 2,778 95,100
2021/09/28 2,808 2,817 2,791 2,811 59,000
2021/09/27 2,819 2,823 2,804 2,806 61,300
2021/09/24 2,830 2,833 2,815 2,831 56,200
2021/09/22 2,830 2,830 2,805 2,805 48,100
2021/09/21 2,853 2,853 2,833 2,835 59,700
2021/09/17 2,851 2,878 2,841 2,871 104,700
2021/09/16 2,833 2,844 2,825 2,844 45,200
2021/09/15 2,833 2,837 2,817 2,836 46,400
2021/09/14 2,837 2,841 2,816 2,841 65,700
2021/09/13 2,838 2,839 2,820 2,838 47,100
2021/09/10 2,804 2,837 2,804 2,837 85,300
2021/09/09 2,815 2,825 2,802 2,813 53,800
2021/09/08 2,818 2,823 2,806 2,814 84,800
2021/09/07 2,808 2,818 2,803 2,815 74,700
2021/09/06 2,811 2,815 2,800 2,801 65,100
2021/09/03 2,782 2,815 2,782 2,806 70,000
2021/09/02 2,810 2,810 2,780 2,794 89,800
2021/09/01 2,834 2,836 2,805 2,818 45,600
2021/08/31 2,810 2,837 2,803 2,818 70,200
2021/08/30 2,795 2,807 2,783 2,802 52,600
2021/08/27 2,801 2,806 2,771 2,773 76,900
2021/08/26 2,805 2,812 2,800 2,801 40,400
2021/08/25 2,824 2,828 2,802 2,802 47,700
2021/08/24 2,830 2,835 2,798 2,823 58,900
2021/08/23 2,851 2,867 2,826 2,837 37,400
2021/08/20 2,808 2,838 2,808 2,824 32,500
2021/08/19 2,808 2,814 2,800 2,808 29,700
2021/08/18 2,802 2,817 2,800 2,811 70,400
2021/08/17 2,816 2,828 2,810 2,811 23,400
2021/08/16 2,851 2,851 2,812 2,814 56,000
2021/08/13 2,849 2,857 2,833 2,851 48,400
2021/08/12 2,887 2,920 2,849 2,849 49,400
2021/08/11 2,913 2,921 2,843 2,856 102,400
2021/08/10 2,917 2,934 2,912 2,912 34,900
2021/08/06 2,946 2,950 2,917 2,924 41,000
2021/08/05 2,932 2,944 2,922 2,938 32,700
2021/08/04 2,968 2,968 2,928 2,932 67,100
2021/08/03 2,987 2,999 2,954 2,957 44,200
2021/08/02 3,015 3,015 2,995 3,010 35,400
2021/07/30 3,040 3,040 2,991 2,993 28,100
2021/07/29 3,015 3,045 3,015 3,045 75,900
2021/07/28 3,025 3,035 3,005 3,030 24,700
2021/07/27 3,035 3,035 3,015 3,015 36,400
2021/07/26 3,055 3,065 3,030 3,040 20,800
2021/07/21 3,045 3,045 3,020 3,020 53,100
2021/07/20 2,998 3,045 2,998 3,030 47,500
2021/07/19 3,020 3,030 3,010 3,015 21,600
2021/07/16 3,030 3,050 3,005 3,015 23,400
2021/07/15 3,090 3,115 3,035 3,035 21,700
2021/07/14 3,090 3,115 3,090 3,105 14,600
2021/07/13 3,050 3,100 3,045 3,085 38,300
2021/07/12 3,040 3,065 3,030 3,045 35,500
2021/07/09 2,983 2,999 2,971 2,986 58,400
2021/07/08 3,025 3,045 2,997 2,997 27,800
2021/07/07 3,000 3,030 2,995 3,025 21,700
2021/07/06 3,005 3,030 3,005 3,010 13,500
2021/07/05 2,981 3,010 2,981 2,999 23,200
2021/07/02 2,977 2,997 2,977 2,981 21,700
2021/07/01 2,988 2,990 2,972 2,976 20,800
2021/06/30 3,020 3,020 2,987 2,988 19,500
2021/06/29 3,020 3,020 2,991 3,005 18,700
2021/06/28 3,030 3,045 3,015 3,030 12,200
2021/06/25 3,020 3,035 3,005 3,025 23,500
2021/06/24 2,996 3,010 2,977 3,010 19,000
2021/06/23 2,968 2,998 2,968 2,994 19,300
2021/06/22 2,960 2,989 2,950 2,979 38,200
2021/06/21 2,950 2,958 2,932 2,939 47,200
2021/06/18 2,981 3,005 2,959 2,980 61,300
2021/06/17 2,975 2,990 2,959 2,959 22,300
2021/06/16 2,980 2,994 2,974 2,975 37,400
2021/06/15 3,000 3,005 2,980 2,980 32,000
2021/06/14 3,045 3,045 3,000 3,000 9,600
2021/06/11 3,020 3,020 2,999 3,005 34,800
2021/06/10 3,040 3,040 2,998 3,005 40,700
2021/06/09 3,035 3,045 3,025 3,035 21,600
2021/06/08 2,986 3,050 2,986 3,020 34,600
2021/06/07 2,983 2,995 2,981 2,984 27,200
2021/06/04 2,967 2,989 2,966 2,981 34,200
2021/06/03 2,973 2,992 2,955 2,974 36,100
2021/06/02 2,980 2,986 2,954 2,970 51,300
2021/06/01 2,985 2,996 2,972 2,986 25,600
2021/05/31 2,963 2,990 2,960 2,974 33,500
2021/05/28 2,940 2,981 2,940 2,977 35,800
2021/05/27 2,946 2,965 2,931 2,931 60,500
2021/05/26 2,938 2,957 2,929 2,948 49,500
2021/05/25 2,952 2,962 2,938 2,944 56,400
2021/05/24 2,949 2,964 2,947 2,951 34,100
2021/05/21 2,962 2,974 2,946 2,949 27,900
2021/05/20 2,989 2,997 2,960 2,960 23,000
2021/05/19 2,982 2,982 2,961 2,981 29,300
2021/05/18 2,995 3,000 2,981 2,994 26,000
2021/05/17 3,015 3,020 2,988 2,990 44,300
2021/05/14 3,010 3,040 2,997 3,025 24,500
2021/05/13 2,984 3,000 2,976 2,978 43,100
2021/05/12 3,020 3,035 3,005 3,005 50,800
2021/05/11 3,030 3,030 3,010 3,025 35,900
2021/05/10 3,010 3,025 2,997 3,025 21,100
2021/05/07 3,005 3,015 2,999 3,005 25,100
2021/05/06 2,956 3,005 2,956 2,984 37,200
2021/04/30 2,960 2,966 2,946 2,953 54,900
2021/04/28 2,983 2,983 2,952 2,956 48,900
2021/04/27 2,990 2,993 2,965 2,979 36,600
2021/04/26 2,998 2,999 2,975 2,981 37,300
2021/04/23 3,020 3,020 2,998 2,998 22,100
2021/04/22 3,020 3,020 2,995 3,005 39,700
2021/04/21 3,000 3,025 3,000 3,010 51,700
2021/04/20 3,030 3,030 3,005 3,005 31,500
2021/04/19 3,025 3,045 3,020 3,025 19,500
2021/04/16 3,040 3,040 3,020 3,020 17,400
2021/04/15 3,030 3,055 3,020 3,020 41,300
2021/04/14 3,040 3,065 3,025 3,030 23,300
2021/04/13 3,075 3,090 3,030 3,035 29,100
2021/04/12 3,055 3,070 3,040 3,055 16,100
2021/04/09 3,040 3,050 3,020 3,030 41,800
2021/04/08 3,080 3,095 3,030 3,030 39,600
2021/04/07 3,085 3,115 3,085 3,095 30,400
2021/04/06 3,095 3,115 3,060 3,080 44,400
2021/04/05 3,080 3,100 3,070 3,090 22,200
2021/04/02 3,110 3,120 3,080 3,080 22,200
2021/04/01 3,125 3,140 3,100 3,110 26,200
2021/03/31 3,125 3,150 3,105 3,105 40,000
2021/03/30 3,180 3,190 3,120 3,125 52,100
2021/03/29 3,250 3,260 3,225 3,245 89,200
2021/03/26 3,250 3,255 3,225 3,245 38,300
2021/03/25 3,220 3,240 3,210 3,235 35,800
2021/03/24 3,230 3,240 3,200 3,210 41,800
2021/03/23 3,255 3,265 3,230 3,240 44,400
2021/03/22 3,275 3,280 3,245 3,265 45,500
2021/03/19 3,280 3,295 3,265 3,275 45,400
2021/03/18 3,280 3,285 3,255 3,275 32,200
2021/03/17 3,260 3,285 3,235 3,285 28,400
2021/03/16 3,260 3,295 3,250 3,280 43,200
2021/03/15 3,265 3,280 3,250 3,260 28,400
2021/03/12 3,230 3,245 3,210 3,245 44,200
2021/03/11 3,270 3,290 3,240 3,260 37,200
2021/03/10 3,255 3,265 3,230 3,250 26,600
2021/03/09 3,220 3,250 3,215 3,230 52,600
2021/03/08 3,260 3,260 3,200 3,220 47,500
2021/03/05 3,215 3,240 3,190 3,235 47,500
2021/03/04 3,180 3,210 3,180 3,200 23,700
2021/03/03 3,155 3,205 3,155 3,185 31,200
2021/03/02 3,170 3,180 3,155 3,165 22,500
2021/03/01 3,135 3,190 3,135 3,190 25,900
2021/02/26 3,170 3,170 3,130 3,135 45,400
2021/02/25 3,155 3,195 3,155 3,170 44,600
2021/02/24 3,225 3,225 3,145 3,155 47,600
2021/02/22 3,275 3,275 3,245 3,245 57,900
2021/02/19 3,280 3,280 3,250 3,255 44,300
2021/02/18 3,280 3,290 3,275 3,280 79,000
2021/02/17 3,280 3,290 3,265 3,280 60,900
2021/02/16 3,290 3,295 3,255 3,270 59,400
2021/02/15 3,265 3,300 3,255 3,295 41,000
2021/02/12 3,240 3,255 3,230 3,245 62,000
2021/02/10 3,190 3,245 3,175 3,240 50,000
2021/02/09 3,185 3,190 3,155 3,175 44,900
2021/02/08 3,120 3,190 3,110 3,185 69,800
2021/02/05 3,110 3,130 3,100 3,100 39,000
2021/02/04 3,100 3,135 3,080 3,120 33,900
2021/02/03 3,095 3,120 3,090 3,110 26,000
2021/02/02 3,045 3,075 3,045 3,065 22,800
2021/02/01 3,065 3,075 3,040 3,040 32,600
2021/01/29 3,115 3,115 3,070 3,090 33,100
2021/01/28 3,080 3,115 3,060 3,115 102,900
2021/01/27 3,060 3,095 3,055 3,090 39,800
2021/01/26 3,045 3,070 3,040 3,055 43,000
2021/01/25 3,080 3,080 3,025 3,035 46,900
2021/01/22 3,065 3,065 3,030 3,050 56,800
2021/01/21 3,050 3,075 3,045 3,050 27,800
2021/01/20 3,070 3,075 3,025 3,045 43,000
2021/01/19 3,115 3,115 3,070 3,075 37,000
2021/01/18 3,090 3,120 3,085 3,115 19,700
2021/01/15 3,115 3,115 3,080 3,080 24,000
2021/01/14 3,090 3,120 3,090 3,115 19,300
2021/01/13 3,110 3,115 3,085 3,105 26,000
2021/01/12 3,115 3,150 3,090 3,130 37,200
2021/01/08 3,060 3,120 3,055 3,115 48,100
2021/01/07 3,090 3,095 3,055 3,070 37,800
2021/01/06 3,020 3,060 3,020 3,060 32,000
2021/01/05 3,020 3,045 3,010 3,030 25,900
2021/01/04 3,040 3,040 3,000 3,030 36,100

このページの先頭へ