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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/11 | 1,749 | 1,782 | 1,729 | 1,754 | 1,900 |
| 2025/04/10 | 1,770 | 1,796 | 1,688 | 1,796 | 8,000 |
| 2025/04/09 | 1,704 | 1,704 | 1,656 | 1,656 | 3,200 |
| 2025/04/08 | 1,700 | 1,734 | 1,663 | 1,708 | 3,800 |
| 2025/04/07 | 1,680 | 1,680 | 1,600 | 1,620 | 10,500 |
| 2025/04/04 | 1,789 | 1,789 | 1,701 | 1,740 | 9,500 |
| 2025/04/03 | 1,789 | 1,808 | 1,761 | 1,793 | 4,100 |
| 2025/04/02 | 1,844 | 1,844 | 1,800 | 1,800 | 2,200 |
| 2025/04/01 | 1,855 | 1,865 | 1,844 | 1,844 | 2,500 |
| 2025/03/31 | 1,885 | 1,907 | 1,854 | 1,854 | 2,500 |
| 2025/03/28 | 1,921 | 1,925 | 1,905 | 1,919 | 2,800 |
| 2025/03/27 | 1,945 | 1,965 | 1,940 | 1,943 | 4,100 |
| 2025/03/26 | 1,990 | 1,998 | 1,888 | 1,905 | 14,700 |
| 2025/03/25 | 1,950 | 1,990 | 1,947 | 1,981 | 4,300 |
| 2025/03/24 | 1,919 | 1,960 | 1,915 | 1,950 | 7,200 |
| 2025/03/21 | 1,874 | 1,914 | 1,865 | 1,909 | 5,300 |
| 2025/03/19 | 1,851 | 1,874 | 1,851 | 1,874 | 11,300 |
| 2025/03/18 | 1,849 | 1,886 | 1,846 | 1,870 | 4,100 |
| 2025/03/17 | 1,809 | 1,843 | 1,809 | 1,842 | 4,500 |
| 2025/03/14 | 1,800 | 1,810 | 1,800 | 1,801 | 17,400 |
| 2025/03/13 | 1,827 | 1,846 | 1,825 | 1,831 | 2,100 |
| 2025/03/12 | 1,810 | 1,825 | 1,810 | 1,819 | 800 |
| 2025/03/11 | 1,839 | 1,841 | 1,783 | 1,820 | 5,800 |
| 2025/03/10 | 1,831 | 1,867 | 1,811 | 1,840 | 9,700 |
| 2025/03/07 | 1,800 | 1,807 | 1,786 | 1,807 | 2,400 |
| 2025/03/06 | 1,802 | 1,815 | 1,793 | 1,801 | 2,200 |
| 2025/03/05 | 1,785 | 1,802 | 1,785 | 1,802 | 4,100 |
| 2025/03/04 | 1,803 | 1,803 | 1,756 | 1,793 | 15,700 |
| 2025/03/03 | 1,776 | 1,810 | 1,752 | 1,783 | 10,900 |
| 2025/02/28 | 1,771 | 1,774 | 1,741 | 1,774 | 6,800 |
| 2025/02/27 | 1,763 | 1,779 | 1,750 | 1,771 | 7,500 |
| 2025/02/26 | 1,811 | 1,811 | 1,751 | 1,760 | 23,900 |
| 2025/02/25 | 1,832 | 1,877 | 1,776 | 1,811 | 18,200 |
| 2025/02/21 | 1,847 | 1,863 | 1,800 | 1,837 | 5,200 |
| 2025/02/20 | 1,857 | 1,868 | 1,820 | 1,833 | 10,500 |
| 2025/02/19 | 1,899 | 1,930 | 1,838 | 1,871 | 26,200 |
| 2025/02/18 | 1,891 | 1,900 | 1,890 | 1,900 | 1,300 |
| 2025/02/17 | 1,920 | 1,920 | 1,811 | 1,874 | 6,300 |
| 2025/02/14 | 1,933 | 1,933 | 1,920 | 1,920 | 1,400 |
| 2025/02/13 | 1,945 | 1,945 | 1,937 | 1,937 | 1,100 |
| 2025/02/12 | 1,970 | 1,977 | 1,886 | 1,938 | 8,700 |
| 2025/02/10 | 1,897 | 1,980 | 1,897 | 1,980 | 11,200 |
| 2025/02/07 | 1,859 | 1,897 | 1,859 | 1,897 | 500 |
| 2025/02/06 | 1,837 | 1,882 | 1,837 | 1,859 | 1,700 |
| 2025/02/05 | 1,837 | 1,837 | 1,837 | 1,837 | 600 |
| 2025/02/03 | 1,853 | 1,872 | 1,837 | 1,837 | 1,800 |
| 2025/01/30 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2025/01/29 | 1,844 | 1,848 | 1,817 | 1,840 | 1,100 |
| 2025/01/27 | 1,838 | 1,838 | 1,810 | 1,810 | 700 |
| 2025/01/24 | 1,798 | 1,839 | 1,798 | 1,839 | 1,700 |
| 2025/01/23 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2025/01/22 | 1,800 | 1,800 | 1,790 | 1,791 | 1,800 |
| 2025/01/21 | 1,820 | 1,856 | 1,762 | 1,762 | 1,900 |
| 2025/01/20 | 1,800 | 1,820 | 1,775 | 1,820 | 800 |
| 2025/01/17 | 1,811 | 1,812 | 1,757 | 1,797 | 4,200 |
| 2025/01/16 | 1,850 | 1,918 | 1,811 | 1,811 | 1,300 |
| 2025/01/15 | 1,844 | 1,844 | 1,844 | 1,844 | 700 |
| 2025/01/14 | 1,839 | 1,844 | 1,804 | 1,844 | 2,700 |
| 2025/01/10 | 1,900 | 1,900 | 1,862 | 1,862 | 2,300 |
| 2025/01/09 | 1,901 | 1,922 | 1,901 | 1,901 | 2,100 |
| 2025/01/08 | 1,890 | 1,890 | 1,870 | 1,870 | 1,100 |
| 2025/01/07 | 1,860 | 1,877 | 1,860 | 1,877 | 300 |
| 2025/01/06 | 1,850 | 1,888 | 1,830 | 1,851 | 3,400 |
| 2024/12/30 | 1,819 | 1,850 | 1,794 | 1,801 | 3,200 |
| 2024/12/27 | 1,810 | 1,810 | 1,800 | 1,800 | 200 |
| 2024/12/26 | 1,818 | 1,818 | 1,801 | 1,801 | 500 |
| 2024/12/25 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
| 2024/12/24 | 1,801 | 1,801 | 1,781 | 1,781 | 1,100 |
| 2024/12/23 | 1,800 | 1,800 | 1,783 | 1,783 | 200 |
| 2024/12/20 | 1,790 | 1,790 | 1,780 | 1,780 | 200 |
| 2024/12/19 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2024/12/18 | 1,780 | 1,790 | 1,780 | 1,790 | 700 |
| 2024/12/17 | 1,800 | 1,800 | 1,775 | 1,775 | 1,100 |
| 2024/12/16 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2024/12/13 | 1,788 | 1,814 | 1,767 | 1,801 | 2,600 |
| 2024/12/12 | 1,757 | 1,788 | 1,757 | 1,788 | 1,900 |
| 2024/12/11 | 1,742 | 1,766 | 1,730 | 1,760 | 2,600 |
| 2024/12/10 | 1,745 | 1,745 | 1,742 | 1,742 | 1,400 |
| 2024/12/09 | 1,768 | 1,779 | 1,700 | 1,722 | 3,400 |
| 2024/12/06 | 1,733 | 1,735 | 1,728 | 1,728 | 1,200 |
| 2024/12/05 | 1,727 | 1,733 | 1,727 | 1,728 | 1,200 |
| 2024/12/03 | 1,740 | 1,744 | 1,733 | 1,733 | 1,700 |
| 2024/12/02 | 1,725 | 1,730 | 1,721 | 1,726 | 2,700 |
| 2024/11/29 | 1,718 | 1,728 | 1,718 | 1,724 | 600 |
| 2024/11/28 | 1,750 | 1,754 | 1,706 | 1,718 | 3,700 |
| 2024/11/27 | 1,746 | 1,771 | 1,740 | 1,740 | 1,100 |
| 2024/11/26 | 1,783 | 1,783 | 1,746 | 1,746 | 2,500 |
| 2024/11/25 | 1,786 | 1,798 | 1,756 | 1,756 | 1,800 |
| 2024/11/22 | 1,747 | 1,747 | 1,747 | 1,747 | 100 |
| 2024/11/20 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 |
| 2024/11/19 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2024/11/18 | 1,764 | 1,766 | 1,764 | 1,764 | 700 |
| 2024/11/15 | 1,760 | 1,765 | 1,736 | 1,762 | 1,900 |
| 2024/11/14 | 1,717 | 1,760 | 1,712 | 1,724 | 6,300 |
| 2024/11/13 | 1,718 | 1,718 | 1,695 | 1,706 | 1,500 |
| 2024/11/12 | 1,820 | 1,820 | 1,711 | 1,711 | 7,500 |
| 2024/11/11 | 1,736 | 1,740 | 1,705 | 1,705 | 1,100 |
| 2024/11/08 | 1,743 | 1,744 | 1,654 | 1,730 | 2,800 |
| 2024/11/07 | 1,741 | 1,741 | 1,741 | 1,741 | 200 |
| 2024/11/06 | 1,672 | 1,701 | 1,672 | 1,701 | 300 |
| 2024/11/05 | 1,700 | 1,700 | 1,698 | 1,699 | 900 |
| 2024/11/01 | 1,705 | 1,705 | 1,704 | 1,704 | 600 |
| 2024/10/31 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
| 2024/10/30 | 1,729 | 1,729 | 1,729 | 1,729 | 600 |
| 2024/10/29 | 1,695 | 1,695 | 1,683 | 1,689 | 500 |
| 2024/10/28 | 1,725 | 1,725 | 1,695 | 1,695 | 800 |
| 2024/10/25 | 1,699 | 1,731 | 1,699 | 1,725 | 500 |
| 2024/10/24 | 1,716 | 1,717 | 1,698 | 1,698 | 2,400 |
| 2024/10/23 | 1,715 | 1,717 | 1,715 | 1,717 | 1,900 |
| 2024/10/21 | 1,716 | 1,742 | 1,716 | 1,742 | 600 |
| 2024/10/18 | 1,751 | 1,755 | 1,711 | 1,715 | 2,200 |
| 2024/10/17 | 1,760 | 1,762 | 1,760 | 1,760 | 800 |
| 2024/10/16 | 1,767 | 1,767 | 1,742 | 1,759 | 2,300 |
| 2024/10/15 | 1,805 | 1,805 | 1,736 | 1,767 | 3,200 |
| 2024/10/11 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2024/10/10 | 1,802 | 1,802 | 1,802 | 1,802 | 300 |
| 2024/10/09 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2024/10/08 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2024/10/07 | 1,832 | 1,832 | 1,805 | 1,805 | 1,500 |
| 2024/10/03 | 1,846 | 1,847 | 1,846 | 1,847 | 300 |
| 2024/10/02 | 1,845 | 1,845 | 1,845 | 1,845 | 100 |
| 2024/10/01 | 1,815 | 1,845 | 1,814 | 1,845 | 400 |
| 2024/09/30 | 1,884 | 1,884 | 1,804 | 1,820 | 300 |
| 2024/09/26 | 1,887 | 1,907 | 1,875 | 1,904 | 1,200 |
| 2024/09/25 | 1,781 | 1,907 | 1,781 | 1,886 | 1,700 |