昭和パックス(3954)の株価時系列情報
昭和パックス(3954)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,350 | 3,350 | 3,280 | 3,280 | 1,600 |
| 2026/02/09 | 3,320 | 3,370 | 3,280 | 3,280 | 2,500 |
| 2026/02/06 | 3,385 | 3,385 | 3,315 | 3,315 | 200 |
| 2026/02/05 | 3,175 | 3,175 | 3,175 | 3,175 | 2,000 |
| 2026/02/04 | 3,300 | 3,300 | 3,230 | 3,245 | 1,000 |
| 2026/02/03 | 3,360 | 3,360 | 3,315 | 3,315 | 400 |
| 2026/02/02 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2026/01/30 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
| 2026/01/29 | 3,315 | 3,360 | 3,315 | 3,360 | 500 |
| 2026/01/28 | 3,300 | 3,440 | 3,300 | 3,315 | 600 |
| 2026/01/27 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2026/01/26 | 3,300 | 3,300 | 3,280 | 3,300 | 1,500 |
| 2026/01/23 | 3,395 | 3,395 | 3,305 | 3,305 | 700 |
| 2026/01/22 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2026/01/21 | 3,355 | 3,385 | 3,310 | 3,310 | 1,600 |
| 2026/01/20 | 3,420 | 3,435 | 3,420 | 3,425 | 600 |
| 2026/01/19 | 3,470 | 3,470 | 3,360 | 3,420 | 2,800 |
| 2026/01/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2026/01/15 | 3,250 | 3,400 | 3,240 | 3,400 | 8,600 |
| 2026/01/14 | 3,290 | 3,290 | 3,210 | 3,245 | 2,800 |
| 2026/01/13 | 3,310 | 3,310 | 3,290 | 3,290 | 1,500 |
| 2026/01/09 | 3,320 | 3,320 | 3,295 | 3,300 | 600 |
| 2026/01/08 | 3,295 | 3,345 | 3,295 | 3,325 | 1,700 |
| 2026/01/07 | 3,320 | 3,320 | 3,290 | 3,290 | 200 |
| 2026/01/06 | 3,265 | 3,340 | 3,190 | 3,335 | 3,000 |
| 2026/01/05 | 3,225 | 3,250 | 3,200 | 3,215 | 1,600 |
| 2025/12/30 | 3,285 | 3,285 | 3,200 | 3,255 | 2,600 |
| 2025/12/29 | 3,335 | 3,335 | 3,210 | 3,280 | 4,800 |
| 2025/12/26 | 3,380 | 3,400 | 3,325 | 3,335 | 2,300 |
| 2025/12/25 | 3,375 | 3,375 | 3,305 | 3,345 | 2,500 |
| 2025/12/24 | 3,270 | 3,430 | 3,270 | 3,375 | 10,800 |
| 2025/12/23 | 3,280 | 3,335 | 3,250 | 3,325 | 2,600 |
| 2025/12/22 | 3,200 | 3,295 | 3,085 | 3,285 | 29,000 |
| 2025/12/19 | 2,795 | 3,245 | 2,795 | 3,245 | 77,400 |
| 2025/12/18 | 2,745 | 2,767 | 2,745 | 2,745 | 3,800 |
| 2025/12/17 | 2,764 | 2,826 | 2,764 | 2,767 | 2,700 |
| 2025/12/16 | 2,785 | 2,830 | 2,753 | 2,780 | 14,500 |
| 2025/12/15 | 3,435 | 3,435 | 2,840 | 2,868 | 145,000 |
| 2025/12/12 | 2,410 | 2,935 | 2,403 | 2,935 | 90,300 |
| 2025/12/11 | 2,434 | 2,471 | 2,426 | 2,435 | 5,500 |
| 2025/12/10 | 2,500 | 2,500 | 2,426 | 2,433 | 2,500 |
| 2025/12/09 | 2,524 | 2,543 | 2,420 | 2,500 | 7,300 |
| 2025/12/08 | 2,589 | 2,589 | 2,521 | 2,538 | 2,100 |
| 2025/12/05 | 2,653 | 2,653 | 2,512 | 2,541 | 8,900 |
| 2025/12/04 | 2,623 | 2,658 | 2,603 | 2,603 | 3,400 |
| 2025/12/03 | 2,701 | 2,715 | 2,615 | 2,623 | 7,300 |
| 2025/12/02 | 2,850 | 2,900 | 2,668 | 2,711 | 30,200 |
| 2025/11/28 | 2,823 | 2,850 | 2,821 | 2,850 | 2,600 |
| 2025/11/26 | 2,846 | 2,846 | 2,823 | 2,823 | 300 |
| 2025/11/25 | 2,840 | 2,846 | 2,802 | 2,846 | 6,000 |
| 2025/11/21 | 2,850 | 2,855 | 2,820 | 2,833 | 4,000 |
| 2025/11/19 | 2,848 | 2,853 | 2,810 | 2,819 | 3,300 |
| 2025/11/18 | 2,840 | 2,956 | 2,804 | 2,896 | 9,200 |
| 2025/11/17 | 2,866 | 2,866 | 2,821 | 2,821 | 3,500 |
| 2025/11/14 | 2,865 | 2,901 | 2,862 | 2,869 | 4,400 |
| 2025/11/13 | 2,912 | 2,930 | 2,900 | 2,908 | 1,900 |
| 2025/11/12 | 2,951 | 2,970 | 2,811 | 2,911 | 9,400 |
| 2025/11/11 | 2,827 | 3,010 | 2,815 | 2,960 | 11,000 |
| 2025/11/10 | 2,802 | 2,822 | 2,802 | 2,821 | 1,200 |
| 2025/11/07 | 2,802 | 2,802 | 2,801 | 2,801 | 300 |
| 2025/11/06 | 2,850 | 2,851 | 2,810 | 2,811 | 3,800 |
| 2025/11/05 | 2,920 | 2,940 | 2,810 | 2,810 | 4,500 |
| 2025/11/04 | 2,930 | 2,960 | 2,876 | 2,890 | 4,000 |
| 2025/10/31 | 2,904 | 2,904 | 2,860 | 2,860 | 5,000 |
| 2025/10/30 | 2,907 | 2,908 | 2,907 | 2,907 | 300 |
| 2025/10/29 | 2,950 | 2,957 | 2,930 | 2,930 | 900 |
| 2025/10/28 | 2,950 | 3,000 | 2,950 | 2,950 | 800 |
| 2025/10/27 | 2,930 | 3,040 | 2,930 | 2,997 | 5,000 |
| 2025/10/24 | 2,926 | 2,942 | 2,920 | 2,920 | 900 |
| 2025/10/23 | 2,925 | 2,933 | 2,900 | 2,915 | 2,000 |
| 2025/10/22 | 2,913 | 2,920 | 2,900 | 2,902 | 3,100 |
| 2025/10/21 | 2,951 | 2,951 | 2,901 | 2,913 | 5,700 |
| 2025/10/20 | 2,920 | 2,933 | 2,900 | 2,900 | 4,200 |
| 2025/10/17 | 2,865 | 2,895 | 2,856 | 2,870 | 4,800 |
| 2025/10/16 | 2,792 | 2,853 | 2,781 | 2,815 | 2,600 |
| 2025/10/15 | 2,748 | 2,783 | 2,733 | 2,772 | 5,500 |
| 2025/10/14 | 2,730 | 2,849 | 2,730 | 2,765 | 11,400 |
| 2025/10/10 | 2,817 | 2,817 | 2,771 | 2,792 | 7,500 |
| 2025/10/09 | 2,885 | 2,885 | 2,830 | 2,842 | 5,300 |
| 2025/10/08 | 2,932 | 2,951 | 2,922 | 2,935 | 2,600 |
| 2025/10/07 | 2,875 | 3,000 | 2,875 | 2,936 | 6,300 |
| 2025/10/06 | 2,861 | 2,875 | 2,801 | 2,831 | 10,000 |
| 2025/10/03 | 2,822 | 2,861 | 2,808 | 2,861 | 6,300 |
| 2025/10/02 | 2,987 | 3,035 | 2,844 | 2,844 | 2,700 |
| 2025/10/01 | 3,150 | 3,150 | 2,975 | 3,000 | 8,900 |
| 2025/09/30 | 2,995 | 3,230 | 2,994 | 3,105 | 8,200 |
| 2025/09/29 | 3,020 | 3,025 | 2,924 | 2,924 | 7,800 |
| 2025/09/26 | 3,135 | 3,150 | 3,020 | 3,020 | 4,900 |
| 2025/09/25 | 3,070 | 3,140 | 3,070 | 3,135 | 7,300 |
| 2025/09/24 | 3,060 | 3,100 | 3,050 | 3,070 | 5,400 |
| 2025/09/22 | 3,080 | 3,080 | 3,015 | 3,050 | 3,900 |
| 2025/09/19 | 3,105 | 3,105 | 3,065 | 3,080 | 4,300 |
| 2025/09/18 | 3,165 | 3,165 | 3,110 | 3,110 | 4,900 |
| 2025/09/17 | 3,070 | 3,140 | 3,070 | 3,105 | 1,900 |
| 2025/09/16 | 3,065 | 3,100 | 3,065 | 3,075 | 1,800 |
| 2025/09/12 | 3,090 | 3,095 | 3,065 | 3,065 | 3,200 |
| 2025/09/11 | 2,984 | 3,100 | 2,984 | 3,090 | 3,300 |
| 2025/09/10 | 3,080 | 3,085 | 2,952 | 2,983 | 9,100 |
| 2025/09/09 | 3,195 | 3,195 | 3,080 | 3,085 | 5,000 |
| 2025/09/08 | 2,999 | 3,200 | 2,999 | 3,175 | 12,000 |
| 2025/09/05 | 2,830 | 2,906 | 2,830 | 2,901 | 4,600 |
| 2025/09/04 | 2,971 | 2,971 | 2,810 | 2,880 | 15,500 |
| 2025/09/03 | 3,000 | 3,080 | 2,971 | 2,971 | 12,200 |
| 2025/09/02 | 3,035 | 3,070 | 3,000 | 3,000 | 20,400 |
| 2025/09/01 | 2,590 | 3,090 | 2,590 | 3,090 | 49,800 |
| 2025/08/29 | 2,622 | 2,679 | 2,590 | 2,590 | 7,000 |
| 2025/08/28 | 2,545 | 2,562 | 2,517 | 2,517 | 2,800 |
| 2025/08/27 | 2,415 | 2,520 | 2,415 | 2,520 | 15,200 |
| 2025/08/26 | 2,468 | 2,468 | 2,455 | 2,465 | 1,000 |
| 2025/08/25 | 2,438 | 2,468 | 2,438 | 2,468 | 2,300 |
| 2025/08/22 | 2,433 | 2,438 | 2,433 | 2,438 | 300 |
| 2025/08/21 | 2,452 | 2,452 | 2,431 | 2,440 | 4,200 |
| 2025/08/20 | 2,505 | 2,505 | 2,453 | 2,470 | 2,600 |
| 2025/08/19 | 2,463 | 2,492 | 2,459 | 2,492 | 2,900 |
| 2025/08/18 | 2,520 | 2,540 | 2,488 | 2,488 | 3,100 |
| 2025/08/15 | 2,450 | 2,470 | 2,450 | 2,470 | 1,100 |
| 2025/08/14 | 2,449 | 2,499 | 2,449 | 2,450 | 1,600 |
| 2025/08/13 | 2,520 | 2,522 | 2,419 | 2,448 | 9,100 |
| 2025/08/12 | 2,434 | 2,585 | 2,431 | 2,501 | 6,000 |
| 2025/08/08 | 2,389 | 2,409 | 2,360 | 2,408 | 6,000 |
| 2025/08/07 | 2,387 | 2,398 | 2,380 | 2,380 | 1,700 |
| 2025/08/06 | 2,307 | 2,403 | 2,307 | 2,403 | 2,500 |
| 2025/08/05 | 2,317 | 2,323 | 2,305 | 2,306 | 2,200 |
| 2025/08/04 | 2,279 | 2,308 | 2,276 | 2,308 | 2,100 |
| 2025/08/01 | 2,288 | 2,309 | 2,285 | 2,308 | 2,300 |
| 2025/07/31 | 2,293 | 2,303 | 2,285 | 2,288 | 2,200 |
| 2025/07/30 | 2,310 | 2,310 | 2,235 | 2,303 | 5,900 |
| 2025/07/29 | 2,339 | 2,368 | 2,310 | 2,310 | 2,300 |
| 2025/07/28 | 2,321 | 2,369 | 2,280 | 2,344 | 3,700 |
| 2025/07/25 | 2,160 | 2,278 | 2,160 | 2,278 | 6,100 |
| 2025/07/24 | 2,052 | 2,179 | 2,052 | 2,160 | 6,800 |
| 2025/07/23 | 2,099 | 2,099 | 2,047 | 2,052 | 700 |
| 2025/07/22 | 2,040 | 2,100 | 2,018 | 2,100 | 3,600 |
| 2025/07/18 | 2,075 | 2,075 | 2,040 | 2,040 | 800 |
| 2025/07/17 | 2,116 | 2,116 | 2,075 | 2,075 | 1,500 |
| 2025/07/16 | 2,132 | 2,132 | 2,105 | 2,116 | 1,900 |
| 2025/07/15 | 2,085 | 2,139 | 2,081 | 2,112 | 2,800 |
| 2025/07/14 | 2,080 | 2,090 | 2,080 | 2,080 | 2,300 |
| 2025/07/11 | 2,022 | 2,149 | 2,022 | 2,076 | 8,000 |
| 2025/07/10 | 2,090 | 2,094 | 2,030 | 2,035 | 13,200 |
| 2025/07/09 | 2,098 | 2,098 | 2,050 | 2,076 | 6,400 |
| 2025/07/08 | 2,029 | 2,130 | 2,007 | 2,102 | 18,700 |
| 2025/07/07 | 1,965 | 2,035 | 1,965 | 2,006 | 12,800 |
| 2025/07/04 | 1,965 | 1,973 | 1,964 | 1,964 | 4,600 |
| 2025/07/03 | 1,998 | 1,998 | 1,957 | 1,960 | 8,400 |
| 2025/07/02 | 1,963 | 2,017 | 1,953 | 2,017 | 2,700 |
| 2025/07/01 | 1,942 | 2,018 | 1,942 | 1,982 | 10,100 |
| 2025/06/30 | 1,953 | 1,960 | 1,950 | 1,959 | 800 |
| 2025/06/27 | 1,931 | 1,980 | 1,931 | 1,950 | 2,000 |
| 2025/06/26 | 1,973 | 1,975 | 1,921 | 1,940 | 4,700 |
| 2025/06/25 | 1,973 | 1,973 | 1,973 | 1,973 | 300 |
| 2025/06/24 | 1,953 | 1,961 | 1,921 | 1,957 | 7,200 |
| 2025/06/23 | 2,000 | 2,000 | 1,949 | 1,950 | 3,600 |
| 2025/06/20 | 1,985 | 2,002 | 1,985 | 2,002 | 400 |
| 2025/06/19 | 1,987 | 2,025 | 1,987 | 1,990 | 1,200 |
| 2025/06/18 | 2,031 | 2,034 | 1,986 | 1,987 | 3,800 |
| 2025/06/17 | 1,961 | 2,030 | 1,961 | 1,991 | 1,300 |
| 2025/06/16 | 1,977 | 1,995 | 1,966 | 1,976 | 3,200 |
| 2025/06/13 | 1,985 | 1,999 | 1,945 | 1,985 | 4,700 |
| 2025/06/12 | 2,010 | 2,013 | 1,981 | 1,985 | 4,000 |
| 2025/06/11 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2025/06/10 | 2,015 | 2,041 | 2,004 | 2,041 | 1,300 |
| 2025/06/09 | 2,064 | 2,079 | 2,028 | 2,028 | 800 |
| 2025/06/06 | 1,996 | 2,045 | 1,996 | 2,045 | 4,800 |
| 2025/06/05 | 1,990 | 2,026 | 1,968 | 1,994 | 2,600 |
| 2025/06/04 | 1,998 | 1,998 | 1,988 | 1,991 | 1,200 |
| 2025/06/03 | 2,004 | 2,004 | 1,988 | 1,988 | 400 |
| 2025/06/02 | 1,972 | 2,010 | 1,966 | 2,002 | 4,700 |
| 2025/05/30 | 1,949 | 1,980 | 1,949 | 1,970 | 5,700 |
| 2025/05/29 | 1,958 | 1,958 | 1,931 | 1,945 | 2,400 |
| 2025/05/28 | 1,940 | 1,958 | 1,903 | 1,958 | 11,900 |
| 2025/05/27 | 1,930 | 1,940 | 1,918 | 1,918 | 3,000 |
| 2025/05/26 | 1,920 | 1,938 | 1,889 | 1,912 | 11,700 |
| 2025/05/23 | 1,915 | 1,915 | 1,868 | 1,911 | 6,800 |
| 2025/05/22 | 1,855 | 1,915 | 1,855 | 1,899 | 6,900 |
| 2025/05/21 | 1,839 | 1,851 | 1,839 | 1,851 | 1,800 |
| 2025/05/20 | 1,840 | 1,859 | 1,825 | 1,839 | 6,600 |
| 2025/05/19 | 1,823 | 1,825 | 1,823 | 1,824 | 1,100 |
| 2025/05/16 | 1,805 | 1,832 | 1,805 | 1,832 | 1,800 |
| 2025/05/15 | 1,825 | 1,826 | 1,801 | 1,803 | 6,100 |
| 2025/05/14 | 1,837 | 1,837 | 1,805 | 1,820 | 4,500 |
| 2025/05/13 | 1,850 | 1,900 | 1,833 | 1,838 | 7,800 |
| 2025/05/12 | 1,874 | 1,946 | 1,821 | 1,854 | 20,800 |
| 2025/05/09 | 1,849 | 1,859 | 1,849 | 1,854 | 2,600 |
| 2025/05/08 | 1,845 | 1,847 | 1,843 | 1,847 | 1,300 |
| 2025/05/07 | 1,815 | 1,855 | 1,815 | 1,847 | 3,400 |
| 2025/05/02 | 1,820 | 1,825 | 1,806 | 1,810 | 2,900 |
| 2025/05/01 | 1,859 | 1,861 | 1,802 | 1,820 | 6,100 |
| 2025/04/30 | 1,869 | 1,869 | 1,850 | 1,861 | 3,800 |
| 2025/04/28 | 1,806 | 1,830 | 1,800 | 1,818 | 1,600 |
| 2025/04/25 | 1,789 | 1,794 | 1,789 | 1,794 | 1,600 |
| 2025/04/24 | 1,779 | 1,781 | 1,770 | 1,781 | 3,800 |
| 2025/04/23 | 1,756 | 1,763 | 1,755 | 1,763 | 1,200 |
| 2025/04/22 | 1,747 | 1,774 | 1,747 | 1,753 | 1,400 |
| 2025/04/21 | 1,736 | 1,754 | 1,736 | 1,745 | 1,400 |
| 2025/04/18 | 1,743 | 1,762 | 1,721 | 1,736 | 6,800 |
| 2025/04/17 | 1,762 | 1,770 | 1,729 | 1,748 | 3,300 |
| 2025/04/16 | 1,803 | 1,817 | 1,738 | 1,738 | 3,400 |
| 2025/04/15 | 1,770 | 1,780 | 1,765 | 1,780 | 1,800 |
| 2025/04/14 | 1,757 | 1,788 | 1,757 | 1,765 | 1,100 |