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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,816 | 2,900 | 2,816 | 2,900 | 300 |
| 2026/06/25 | 2,816 | 2,816 | 2,816 | 2,816 | 200 |
| 2026/06/24 | 2,815 | 2,815 | 2,815 | 2,815 | 100 |
| 2026/06/23 | 2,830 | 2,830 | 2,815 | 2,815 | 600 |
| 2026/06/22 | 2,826 | 2,830 | 2,826 | 2,830 | 1,800 |
| 2026/06/19 | 2,878 | 2,905 | 2,876 | 2,876 | 400 |
| 2026/06/18 | 2,913 | 2,913 | 2,883 | 2,905 | 1,100 |
| 2026/06/17 | 2,921 | 2,923 | 2,921 | 2,923 | 400 |
| 2026/06/16 | 2,953 | 2,956 | 2,950 | 2,956 | 600 |
| 2026/06/15 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
| 2026/06/11 | 2,940 | 2,940 | 2,940 | 2,940 | 400 |
| 2026/06/10 | 2,930 | 3,000 | 2,930 | 3,000 | 800 |
| 2026/06/08 | 2,922 | 2,922 | 2,893 | 2,893 | 200 |
| 2026/06/05 | 2,846 | 2,950 | 2,846 | 2,949 | 500 |
| 2026/06/04 | 2,714 | 2,842 | 2,701 | 2,842 | 3,600 |
| 2026/06/03 | 2,808 | 2,808 | 2,766 | 2,766 | 1,500 |
| 2026/06/02 | 2,840 | 2,840 | 2,809 | 2,820 | 1,000 |
| 2026/06/01 | 2,830 | 2,890 | 2,830 | 2,890 | 1,800 |
| 2026/05/29 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2026/05/28 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2026/05/26 | 2,972 | 2,980 | 2,972 | 2,980 | 1,000 |
| 2026/05/25 | 2,960 | 2,975 | 2,960 | 2,960 | 900 |
| 2026/05/22 | 2,967 | 2,967 | 2,960 | 2,960 | 1,100 |
| 2026/05/21 | 2,986 | 2,986 | 2,971 | 2,971 | 9,600 |
| 2026/05/20 | 3,055 | 3,055 | 2,985 | 2,986 | 400 |
| 2026/05/19 | 3,035 | 3,035 | 2,982 | 3,025 | 1,400 |
| 2026/05/18 | 3,025 | 3,025 | 3,025 | 3,025 | 300 |
| 2026/05/15 | 3,080 | 3,080 | 3,080 | 3,080 | 300 |
| 2026/05/14 | 3,135 | 3,135 | 3,080 | 3,080 | 1,100 |
| 2026/05/13 | 3,080 | 3,150 | 3,080 | 3,150 | 500 |
| 2026/05/12 | 3,095 | 3,095 | 3,080 | 3,080 | 5,000 |
| 2026/05/11 | 3,100 | 3,105 | 3,090 | 3,090 | 3,700 |
| 2026/05/07 | 3,165 | 3,165 | 3,090 | 3,105 | 1,200 |
| 2026/05/01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2026/04/30 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 2026/04/27 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2026/04/24 | 3,095 | 3,165 | 3,095 | 3,100 | 600 |
| 2026/04/23 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2026/04/22 | 3,080 | 3,100 | 3,080 | 3,080 | 2,200 |
| 2026/04/21 | 3,085 | 3,095 | 3,065 | 3,095 | 400 |
| 2026/04/20 | 3,115 | 3,115 | 3,090 | 3,100 | 1,100 |
| 2026/04/17 | 3,160 | 3,165 | 3,155 | 3,155 | 800 |
| 2026/04/16 | 3,190 | 3,190 | 3,160 | 3,160 | 1,000 |
| 2026/04/15 | 3,200 | 3,200 | 3,200 | 3,200 | 900 |
| 2026/04/14 | 3,205 | 3,275 | 3,200 | 3,200 | 1,500 |
| 2026/04/13 | 3,110 | 3,245 | 3,110 | 3,230 | 3,900 |
| 2026/04/10 | 3,095 | 3,180 | 3,095 | 3,180 | 2,200 |
| 2026/04/09 | 3,085 | 3,090 | 3,085 | 3,090 | 700 |
| 2026/04/08 | 2,995 | 3,120 | 2,995 | 3,095 | 4,600 |
| 2026/04/07 | 2,912 | 2,969 | 2,912 | 2,969 | 600 |
| 2026/04/06 | 2,950 | 2,951 | 2,950 | 2,951 | 800 |
| 2026/04/03 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2026/04/02 | 2,979 | 2,979 | 2,900 | 2,900 | 3,600 |
| 2026/03/27 | 2,980 | 3,025 | 2,960 | 3,025 | 4,700 |
| 2026/03/26 | 2,991 | 2,999 | 2,980 | 2,999 | 1,500 |
| 2026/03/25 | 2,980 | 3,025 | 2,928 | 3,025 | 9,200 |
| 2026/03/24 | 3,000 | 3,120 | 2,975 | 3,120 | 14,900 |
| 2026/03/23 | 3,010 | 3,065 | 3,010 | 3,065 | 2,400 |
| 2026/03/19 | 3,015 | 3,075 | 3,015 | 3,075 | 600 |
| 2026/03/18 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2026/03/17 | 3,000 | 3,080 | 2,993 | 3,080 | 2,200 |
| 2026/03/16 | 3,010 | 3,015 | 3,000 | 3,000 | 1,600 |
| 2026/03/13 | 3,055 | 3,060 | 3,010 | 3,010 | 3,900 |
| 2026/03/12 | 3,045 | 3,180 | 3,045 | 3,055 | 1,400 |
| 2026/03/11 | 3,050 | 3,050 | 3,040 | 3,050 | 2,000 |
| 2026/03/10 | 3,050 | 3,055 | 3,050 | 3,050 | 900 |
| 2026/03/09 | 3,030 | 3,170 | 3,030 | 3,030 | 1,300 |
| 2026/03/06 | 3,050 | 3,050 | 3,050 | 3,050 | 400 |
| 2026/03/05 | 3,070 | 3,145 | 3,060 | 3,075 | 2,300 |
| 2026/03/04 | 3,080 | 3,080 | 3,060 | 3,065 | 1,100 |
| 2026/03/03 | 3,135 | 3,205 | 3,090 | 3,095 | 1,800 |
| 2026/03/02 | 3,160 | 3,160 | 3,130 | 3,150 | 1,900 |
| 2026/02/26 | 3,210 | 3,210 | 3,140 | 3,140 | 1,100 |
| 2026/02/25 | 3,185 | 3,235 | 3,150 | 3,150 | 1,500 |
| 2026/02/24 | 3,130 | 3,190 | 3,130 | 3,185 | 400 |
| 2026/02/20 | 3,130 | 3,135 | 3,130 | 3,135 | 400 |
| 2026/02/19 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2026/02/18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2026/02/17 | 3,130 | 3,200 | 3,130 | 3,135 | 600 |
| 2026/02/16 | 3,190 | 3,200 | 3,085 | 3,140 | 4,500 |
| 2026/02/13 | 3,195 | 3,240 | 3,190 | 3,190 | 1,100 |
| 2026/02/12 | 3,210 | 3,245 | 3,190 | 3,195 | 2,100 |
| 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 |