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
2022/12/30 2,529 2,536 2,514 2,515 34,200
2022/12/29 2,540 2,540 2,509 2,531 21,600
2022/12/28 2,528 2,550 2,518 2,550 24,100
2022/12/27 2,500 2,536 2,500 2,527 34,900
2022/12/26 2,450 2,494 2,450 2,486 32,500
2022/12/23 2,450 2,464 2,445 2,464 37,800
2022/12/22 2,423 2,457 2,414 2,457 55,200
2022/12/21 2,419 2,430 2,403 2,412 47,000
2022/12/20 2,425 2,439 2,404 2,416 65,000
2022/12/19 2,427 2,436 2,422 2,432 29,700
2022/12/16 2,414 2,439 2,412 2,432 146,700
2022/12/15 2,415 2,430 2,413 2,420 25,500
2022/12/14 2,416 2,428 2,409 2,427 34,700
2022/12/13 2,429 2,437 2,425 2,425 31,100
2022/12/12 2,412 2,419 2,402 2,412 49,000
2022/12/09 2,430 2,441 2,419 2,439 35,000
2022/12/08 2,420 2,420 2,406 2,417 24,600
2022/12/07 2,398 2,424 2,396 2,410 24,600
2022/12/06 2,399 2,413 2,396 2,408 24,200
2022/12/05 2,427 2,427 2,391 2,410 37,300
2022/12/02 2,435 2,435 2,398 2,408 56,100
2022/12/01 2,450 2,450 2,427 2,444 32,600
2022/11/30 2,459 2,465 2,447 2,448 30,700
2022/11/29 2,478 2,479 2,462 2,462 25,400
2022/11/28 2,528 2,528 2,492 2,495 17,100
2022/11/25 2,525 2,525 2,509 2,516 26,400
2022/11/24 2,497 2,520 2,483 2,519 31,500
2022/11/22 2,440 2,478 2,440 2,475 31,500
2022/11/21 2,456 2,465 2,430 2,435 38,400
2022/11/18 2,457 2,458 2,441 2,450 27,200
2022/11/17 2,420 2,446 2,420 2,441 19,300
2022/11/16 2,425 2,431 2,415 2,421 21,500
2022/11/15 2,415 2,443 2,413 2,429 36,800
2022/11/14 2,498 2,500 2,415 2,415 85,700
2022/11/11 2,541 2,547 2,513 2,524 23,000
2022/11/10 2,507 2,544 2,506 2,533 19,800
2022/11/09 2,528 2,528 2,506 2,522 14,800
2022/11/08 2,534 2,539 2,521 2,529 18,600
2022/11/07 2,506 2,544 2,506 2,529 20,700
2022/11/04 2,531 2,537 2,506 2,512 22,600
2022/11/02 2,527 2,559 2,525 2,543 21,100
2022/11/01 2,540 2,545 2,514 2,527 13,400
2022/10/31 2,493 2,528 2,493 2,528 32,500
2022/10/28 2,492 2,517 2,477 2,490 86,000
2022/10/27 2,515 2,517 2,501 2,507 25,100
2022/10/26 2,508 2,522 2,500 2,519 19,700
2022/10/25 2,499 2,512 2,488 2,499 31,600
2022/10/24 2,498 2,499 2,477 2,493 26,100
2022/10/21 2,506 2,506 2,482 2,486 15,900
2022/10/20 2,503 2,511 2,498 2,507 20,700
2022/10/19 2,489 2,508 2,489 2,505 15,400
2022/10/18 2,494 2,499 2,480 2,492 18,500
2022/10/17 2,496 2,496 2,480 2,480 14,800
2022/10/14 2,484 2,518 2,480 2,496 27,700
2022/10/13 2,463 2,470 2,453 2,464 24,200
2022/10/12 2,459 2,486 2,457 2,481 21,100
2022/10/11 2,470 2,492 2,459 2,464 32,200
2022/10/07 2,500 2,526 2,497 2,497 23,600
2022/10/06 2,545 2,557 2,530 2,531 27,200
2022/10/05 2,548 2,551 2,513 2,527 20,100
2022/10/04 2,481 2,525 2,481 2,517 34,500
2022/10/03 2,452 2,455 2,435 2,454 24,200
2022/09/30 2,469 2,505 2,468 2,478 24,800
2022/09/29 2,463 2,480 2,447 2,469 39,300
2022/09/28 2,462 2,482 2,437 2,465 35,800
2022/09/27 2,466 2,477 2,448 2,462 27,400
2022/09/26 2,470 2,480 2,443 2,446 45,100
2022/09/22 2,527 2,532 2,473 2,480 45,300
2022/09/21 2,516 2,524 2,509 2,516 22,200
2022/09/20 2,511 2,527 2,495 2,504 35,600
2022/09/16 2,479 2,494 2,477 2,489 23,600
2022/09/15 2,523 2,523 2,474 2,480 21,500
2022/09/14 2,521 2,527 2,499 2,499 32,900
2022/09/13 2,535 2,545 2,531 2,539 14,700
2022/09/12 2,545 2,545 2,527 2,540 11,900
2022/09/09 2,513 2,547 2,513 2,534 40,100
2022/09/08 2,490 2,542 2,490 2,534 32,900
2022/09/07 2,520 2,522 2,491 2,496 35,100
2022/09/06 2,533 2,544 2,523 2,529 25,200
2022/09/05 2,541 2,543 2,528 2,533 25,900
2022/09/02 2,573 2,573 2,546 2,561 33,700
2022/09/01 2,570 2,585 2,557 2,557 31,200
2022/08/31 2,580 2,601 2,571 2,588 30,400
2022/08/30 2,613 2,613 2,593 2,603 12,000
2022/08/29 2,580 2,601 2,573 2,592 24,200
2022/08/26 2,620 2,621 2,606 2,608 16,300
2022/08/25 2,630 2,630 2,610 2,615 21,900
2022/08/24 2,605 2,626 2,598 2,624 24,100
2022/08/23 2,624 2,624 2,600 2,600 16,000
2022/08/22 2,614 2,636 2,610 2,625 16,800
2022/08/19 2,628 2,632 2,606 2,619 16,300
2022/08/18 2,637 2,637 2,614 2,620 18,200
2022/08/17 2,621 2,641 2,620 2,637 24,100
2022/08/16 2,630 2,630 2,610 2,623 12,500
2022/08/15 2,629 2,629 2,609 2,615 13,300
2022/08/12 2,600 2,628 2,598 2,627 34,900
2022/08/10 2,578 2,601 2,572 2,596 19,200
2022/08/09 2,587 2,619 2,573 2,578 26,400
2022/08/08 2,592 2,599 2,575 2,587 35,400
2022/08/05 2,519 2,549 2,514 2,544 18,700
2022/08/04 2,526 2,531 2,510 2,510 15,400
2022/08/03 2,534 2,538 2,522 2,522 18,300
2022/08/02 2,578 2,578 2,526 2,533 23,400
2022/08/01 2,535 2,575 2,535 2,575 19,600
2022/07/29 2,572 2,572 2,532 2,532 26,300
2022/07/28 2,591 2,591 2,561 2,572 33,500
2022/07/27 2,567 2,586 2,565 2,571 24,100
2022/07/26 2,594 2,594 2,560 2,567 20,300
2022/07/25 2,589 2,604 2,583 2,594 35,800
2022/07/22 2,570 2,594 2,568 2,579 27,900
2022/07/21 2,560 2,577 2,548 2,573 21,700
2022/07/20 2,565 2,589 2,563 2,574 49,300
2022/07/19 2,573 2,573 2,546 2,558 23,500
2022/07/15 2,568 2,585 2,545 2,571 24,300
2022/07/14 2,595 2,595 2,562 2,565 24,300
2022/07/13 2,592 2,604 2,584 2,600 16,300
2022/07/12 2,607 2,607 2,582 2,584 26,200
2022/07/11 2,599 2,623 2,592 2,611 32,700
2022/07/08 2,566 2,603 2,545 2,582 64,900
2022/07/07 2,573 2,581 2,564 2,570 27,200
2022/07/06 2,550 2,559 2,536 2,549 22,900
2022/07/05 2,562 2,572 2,557 2,557 25,700
2022/07/04 2,537 2,565 2,528 2,560 22,400
2022/07/01 2,549 2,567 2,521 2,527 36,500
2022/06/30 2,551 2,568 2,542 2,542 29,300
2022/06/29 2,510 2,557 2,503 2,540 110,800
2022/06/28 2,488 2,526 2,485 2,526 36,400
2022/06/27 2,506 2,515 2,491 2,512 35,400
2022/06/24 2,494 2,502 2,475 2,485 65,000
2022/06/23 2,477 2,494 2,462 2,494 38,200
2022/06/22 2,444 2,474 2,438 2,463 35,700
2022/06/21 2,457 2,457 2,418 2,431 44,200
2022/06/20 2,475 2,475 2,431 2,434 36,000
2022/06/17 2,419 2,469 2,413 2,459 66,300
2022/06/16 2,432 2,440 2,424 2,439 35,800
2022/06/15 2,403 2,421 2,403 2,413 39,900
2022/06/14 2,420 2,436 2,414 2,417 37,000
2022/06/13 2,426 2,447 2,426 2,442 32,200
2022/06/10 2,440 2,454 2,428 2,438 43,400
2022/06/09 2,427 2,514 2,414 2,454 74,800
2022/06/08 2,409 2,432 2,408 2,427 49,300
2022/06/07 2,435 2,435 2,406 2,408 21,400
2022/06/06 2,402 2,418 2,400 2,417 21,700
2022/06/03 2,422 2,434 2,402 2,405 31,700
2022/06/02 2,440 2,449 2,405 2,422 35,500
2022/06/01 2,402 2,457 2,402 2,450 48,100
2022/05/31 2,412 2,433 2,387 2,398 75,500
2022/05/30 2,400 2,452 2,400 2,446 127,500
2022/05/27 2,426 2,426 2,392 2,415 35,900
2022/05/26 2,414 2,423 2,390 2,390 43,200
2022/05/25 2,386 2,406 2,366 2,390 38,500
2022/05/24 2,397 2,406 2,359 2,360 43,000
2022/05/23 2,386 2,430 2,386 2,410 48,200
2022/05/20 2,387 2,393 2,362 2,379 51,800
2022/05/19 2,405 2,413 2,360 2,392 66,400
2022/05/18 2,485 2,485 2,438 2,450 63,000
2022/05/17 2,518 2,549 2,485 2,488 41,000
2022/05/16 2,673 2,673 2,507 2,514 76,100
2022/05/13 2,570 2,637 2,565 2,623 54,500
2022/05/12 2,600 2,612 2,568 2,568 37,300
2022/05/11 2,610 2,616 2,592 2,607 23,000
2022/05/10 2,600 2,621 2,600 2,609 19,800
2022/05/09 2,660 2,663 2,609 2,609 20,600
2022/05/06 2,647 2,668 2,642 2,660 29,900
2022/05/02 2,624 2,658 2,622 2,647 38,000
2022/04/28 2,584 2,635 2,580 2,624 42,400
2022/04/27 2,577 2,619 2,561 2,580 108,200
2022/04/26 2,612 2,634 2,612 2,621 34,300
2022/04/25 2,589 2,603 2,575 2,601 32,000
2022/04/22 2,580 2,600 2,570 2,590 20,800
2022/04/21 2,584 2,602 2,575 2,582 34,300
2022/04/20 2,551 2,596 2,551 2,584 32,700
2022/04/19 2,550 2,560 2,537 2,537 30,400
2022/04/18 2,568 2,570 2,534 2,550 29,100
2022/04/15 2,585 2,597 2,572 2,582 21,000
2022/04/14 2,601 2,609 2,587 2,605 20,200
2022/04/13 2,556 2,603 2,556 2,603 52,400
2022/04/12 2,580 2,595 2,556 2,556 34,400
2022/04/11 2,582 2,593 2,563 2,584 52,300
2022/04/08 2,604 2,613 2,580 2,582 61,800
2022/04/07 2,601 2,628 2,598 2,627 42,800
2022/04/06 2,615 2,631 2,609 2,613 43,300
2022/04/05 2,635 2,637 2,614 2,621 38,100
2022/04/04 2,625 2,645 2,625 2,635 17,700
2022/04/01 2,595 2,628 2,587 2,625 44,200
2022/03/31 2,647 2,660 2,615 2,618 47,400
2022/03/30 2,700 2,707 2,627 2,667 69,300
2022/03/29 2,775 2,775 2,745 2,761 80,400
2022/03/28 2,747 2,769 2,739 2,765 36,400
2022/03/25 2,736 2,743 2,721 2,726 44,800
2022/03/24 2,714 2,734 2,696 2,734 39,000
2022/03/23 2,720 2,746 2,714 2,727 39,800
2022/03/22 2,738 2,746 2,698 2,701 56,000
2022/03/18 2,706 2,738 2,691 2,738 67,900
2022/03/17 2,706 2,727 2,695 2,709 48,500
2022/03/16 2,706 2,721 2,700 2,700 36,500
2022/03/15 2,698 2,722 2,678 2,710 39,400
2022/03/14 2,673 2,696 2,658 2,670 34,100
2022/03/11 2,640 2,686 2,640 2,664 36,400
2022/03/10 2,668 2,698 2,633 2,690 41,300
2022/03/09 2,660 2,660 2,611 2,615 33,300
2022/03/08 2,649 2,660 2,626 2,643 33,900
2022/03/07 2,660 2,662 2,635 2,649 41,600
2022/03/04 2,670 2,697 2,668 2,669 27,300
2022/03/03 2,663 2,698 2,661 2,681 29,300
2022/03/02 2,687 2,692 2,666 2,674 34,600
2022/03/01 2,758 2,766 2,702 2,713 37,500
2022/02/28 2,692 2,742 2,692 2,742 38,400
2022/02/25 2,699 2,707 2,690 2,690 30,400
2022/02/24 2,710 2,727 2,679 2,727 31,700
2022/02/22 2,689 2,702 2,685 2,701 15,600
2022/02/21 2,699 2,701 2,689 2,700 15,500
2022/02/18 2,689 2,705 2,686 2,703 12,600
2022/02/17 2,714 2,714 2,675 2,683 20,400
2022/02/16 2,729 2,736 2,703 2,706 24,600
2022/02/15 2,715 2,737 2,715 2,729 25,100
2022/02/14 2,690 2,709 2,684 2,697 27,700
2022/02/10 2,664 2,700 2,664 2,692 23,700
2022/02/09 2,686 2,686 2,653 2,656 35,800
2022/02/08 2,670 2,718 2,670 2,686 31,600
2022/02/07 2,661 2,684 2,653 2,670 31,400
2022/02/04 2,680 2,711 2,664 2,678 32,700
2022/02/03 2,700 2,713 2,678 2,684 25,600
2022/02/02 2,697 2,730 2,680 2,716 30,000
2022/02/01 2,687 2,695 2,668 2,684 16,500
2022/01/31 2,664 2,690 2,656 2,687 26,000
2022/01/28 2,678 2,695 2,615 2,664 55,900
2022/01/27 2,680 2,680 2,632 2,651 37,000
2022/01/26 2,674 2,698 2,658 2,671 29,800
2022/01/25 2,620 2,682 2,620 2,678 86,100
2022/01/24 2,696 2,734 2,689 2,734 27,200
2022/01/21 2,655 2,688 2,645 2,688 17,100
2022/01/20 2,626 2,690 2,626 2,653 24,800
2022/01/19 2,650 2,664 2,627 2,631 37,500
2022/01/18 2,683 2,691 2,661 2,663 18,800
2022/01/17 2,677 2,693 2,654 2,665 22,700
2022/01/14 2,701 2,701 2,671 2,684 38,300
2022/01/13 2,724 2,724 2,694 2,694 13,600
2022/01/12 2,684 2,724 2,681 2,717 17,700
2022/01/11 2,700 2,706 2,673 2,684 19,900
2022/01/07 2,705 2,710 2,690 2,693 24,000
2022/01/06 2,707 2,728 2,699 2,699 21,100
2022/01/05 2,683 2,719 2,683 2,714 20,900
2022/01/04 2,685 2,696 2,664 2,683 22,800

このページの先頭へ