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
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
2023/06/05 2,668 2,674 2,629 2,641 35,000
2023/06/02 2,593 2,643 2,592 2,637 53,900
2023/06/01 2,556 2,593 2,551 2,556 33,100
2023/05/31 2,546 2,580 2,538 2,580 69,400
2023/05/30 2,572 2,577 2,547 2,555 21,300
2023/05/29 2,598 2,600 2,571 2,575 26,600
2023/05/26 2,615 2,615 2,586 2,591 22,600
2023/05/25 2,628 2,634 2,616 2,625 22,300
2023/05/24 2,620 2,637 2,618 2,628 21,900
2023/05/23 2,661 2,663 2,622 2,635 30,600
2023/05/22 2,625 2,662 2,625 2,658 23,800
2023/05/19 2,627 2,627 2,593 2,610 21,000
2023/05/18 2,665 2,665 2,596 2,612 30,400
2023/05/17 2,660 2,660 2,632 2,652 20,700
2023/05/16 2,650 2,660 2,635 2,660 18,800
2023/05/15 2,649 2,656 2,628 2,646 30,800
2023/05/12 2,651 2,651 2,570 2,632 70,900
2023/05/11 2,655 2,676 2,640 2,654 43,100
2023/05/10 2,700 2,700 2,645 2,655 24,600
2023/05/09 2,690 2,705 2,682 2,693 20,300
2023/05/08 2,660 2,688 2,657 2,683 15,600
2023/05/02 2,700 2,704 2,655 2,667 27,800
2023/05/01 2,690 2,695 2,676 2,695 31,500
2023/04/28 2,645 2,676 2,638 2,676 41,500
2023/04/27 2,626 2,634 2,613 2,616 24,100
2023/04/26 2,635 2,650 2,618 2,627 19,900
2023/04/25 2,637 2,652 2,632 2,642 31,600
2023/04/24 2,630 2,635 2,623 2,626 17,700
2023/04/21 2,595 2,626 2,589 2,623 26,900
2023/04/20 2,579 2,596 2,578 2,591 20,100
2023/04/19 2,581 2,589 2,571 2,589 20,300
2023/04/18 2,560 2,584 2,558 2,582 22,800
2023/04/17 2,564 2,564 2,552 2,558 11,800
2023/04/14 2,545 2,569 2,541 2,561 24,300
2023/04/13 2,532 2,545 2,532 2,543 18,100
2023/04/12 2,527 2,545 2,527 2,536 15,700
2023/04/11 2,529 2,537 2,516 2,525 21,500
2023/04/10 2,540 2,541 2,515 2,523 19,000
2023/04/07 2,557 2,557 2,530 2,530 20,600
2023/04/06 2,548 2,561 2,540 2,544 26,800
2023/04/05 2,570 2,570 2,547 2,548 34,200
2023/04/04 2,555 2,586 2,555 2,581 35,700
2023/04/03 2,545 2,559 2,536 2,555 27,400
2023/03/31 2,550 2,552 2,531 2,537 31,300
2023/03/30 2,549 2,549 2,526 2,540 50,100
2023/03/29 2,578 2,599 2,572 2,599 86,500
2023/03/28 2,570 2,573 2,562 2,568 38,000
2023/03/27 2,539 2,569 2,525 2,551 37,900
2023/03/24 2,516 2,526 2,510 2,521 42,800
2023/03/23 2,517 2,524 2,506 2,521 25,400
2023/03/22 2,522 2,527 2,511 2,517 35,000
2023/03/20 2,513 2,520 2,491 2,496 43,000
2023/03/17 2,508 2,519 2,490 2,498 147,600
2023/03/16 2,500 2,509 2,492 2,508 40,600
2023/03/15 2,521 2,537 2,519 2,526 34,100
2023/03/14 2,525 2,528 2,492 2,519 48,100
2023/03/13 2,555 2,556 2,529 2,544 37,600
2023/03/10 2,567 2,584 2,564 2,567 47,800
2023/03/09 2,588 2,602 2,583 2,592 39,400
2023/03/08 2,566 2,586 2,566 2,583 22,100
2023/03/07 2,562 2,585 2,562 2,575 22,500
2023/03/06 2,591 2,593 2,562 2,569 28,600
2023/03/03 2,588 2,593 2,573 2,589 29,600
2023/03/02 2,570 2,579 2,562 2,571 22,200
2023/03/01 2,567 2,574 2,553 2,568 25,600
2023/02/28 2,582 2,591 2,567 2,576 31,200
2023/02/27 2,542 2,585 2,541 2,582 38,700
2023/02/24 2,486 2,554 2,481 2,541 75,600
2023/02/22 2,488 2,492 2,474 2,481 46,500
2023/02/21 2,499 2,500 2,493 2,495 13,100
2023/02/20 2,486 2,498 2,485 2,490 19,400
2023/02/17 2,489 2,496 2,486 2,486 13,800
2023/02/16 2,519 2,519 2,493 2,497 18,800
2023/02/15 2,515 2,517 2,500 2,500 18,700
2023/02/14 2,487 2,512 2,487 2,508 24,900
2023/02/13 2,469 2,484 2,464 2,479 30,100
2023/02/10 2,466 2,484 2,464 2,470 19,000
2023/02/09 2,466 2,482 2,466 2,466 19,500
2023/02/08 2,471 2,480 2,467 2,476 21,700
2023/02/07 2,488 2,494 2,473 2,476 11,700
2023/02/06 2,469 2,494 2,469 2,494 15,800
2023/02/03 2,491 2,492 2,470 2,470 19,300
2023/02/02 2,508 2,516 2,498 2,503 16,500
2023/02/01 2,537 2,537 2,495 2,499 21,100
2023/01/31 2,498 2,537 2,498 2,533 34,200
2023/01/30 2,484 2,497 2,483 2,488 21,100
2023/01/27 2,483 2,493 2,478 2,484 12,700
2023/01/26 2,499 2,499 2,476 2,483 17,300
2023/01/25 2,502 2,504 2,489 2,496 26,400
2023/01/24 2,480 2,505 2,472 2,500 29,900
2023/01/23 2,473 2,479 2,458 2,460 19,800
2023/01/20 2,447 2,471 2,447 2,452 21,100
2023/01/19 2,465 2,470 2,453 2,461 19,100
2023/01/18 2,455 2,480 2,445 2,469 17,600
2023/01/17 2,428 2,450 2,428 2,444 12,500
2023/01/16 2,427 2,451 2,427 2,434 18,200
2023/01/13 2,431 2,447 2,431 2,437 16,800
2023/01/12 2,437 2,449 2,437 2,437 16,200
2023/01/11 2,424 2,443 2,424 2,435 17,700
2023/01/10 2,446 2,452 2,412 2,414 44,300
2023/01/06 2,456 2,465 2,440 2,440 32,800
2023/01/05 2,465 2,474 2,457 2,457 30,600
2023/01/04 2,500 2,500 2,466 2,469 37,400

このページの先頭へ