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
2018/12/28 1,648 1,648 1,625 1,627 900
2018/12/27 1,545 1,594 1,541 1,594 2,100
2018/12/26 1,510 1,510 1,500 1,500 300
2018/12/25 1,710 1,710 1,563 1,563 3,600
2018/12/21 1,799 1,799 1,750 1,750 700
2018/12/20 1,782 1,818 1,764 1,803 2,000
2018/12/19 1,811 1,811 1,792 1,811 400
2018/12/18 1,864 1,864 1,790 1,811 2,300
2018/12/17 1,864 1,864 1,847 1,864 1,600
2018/12/14 1,847 1,887 1,846 1,864 5,100
2018/12/13 1,854 1,854 1,847 1,847 2,300
2018/12/11 1,915 1,915 1,850 1,850 3,100
2018/12/10 1,935 1,935 1,927 1,927 200
2018/12/07 1,896 1,896 1,895 1,895 400
2018/12/06 1,900 1,900 1,894 1,895 2,600
2018/12/05 1,914 1,914 1,900 1,900 1,400
2018/12/04 1,910 1,910 1,894 1,904 5,500
2018/12/03 1,877 1,904 1,877 1,904 200
2018/11/30 1,921 1,921 1,875 1,875 1,600
2018/11/29 1,961 1,961 1,906 1,921 3,200
2018/11/28 1,960 1,961 1,960 1,961 800
2018/11/27 1,955 1,970 1,953 1,970 2,300
2018/11/26 1,905 1,960 1,905 1,954 1,000
2018/11/22 1,903 1,903 1,903 1,903 100
2018/11/21 1,877 1,900 1,877 1,900 400
2018/11/20 1,875 1,875 1,875 1,875 300
2018/11/19 1,883 1,883 1,874 1,874 500
2018/11/16 1,885 1,897 1,883 1,883 1,600
2018/11/15 1,935 1,935 1,903 1,933 1,700
2018/11/14 1,934 1,943 1,934 1,934 600
2018/11/13 1,935 1,935 1,934 1,934 300
2018/11/12 1,949 1,949 1,894 1,934 1,400
2018/11/09 1,900 1,949 1,900 1,949 2,800
2018/11/08 1,876 1,882 1,876 1,882 800
2018/11/07 1,868 1,876 1,868 1,876 300
2018/11/06 1,850 1,870 1,850 1,867 1,100
2018/11/05 1,840 1,850 1,840 1,848 900
2018/11/02 1,842 1,842 1,832 1,832 300
2018/11/01 1,833 1,857 1,832 1,832 400
2018/10/31 1,833 1,833 1,832 1,832 400
2018/10/30 1,831 1,832 1,822 1,832 600
2018/10/29 1,830 1,832 1,781 1,832 1,400
2018/10/26 1,839 1,839 1,810 1,830 900
2018/10/25 1,831 1,838 1,804 1,838 1,800
2018/10/24 1,831 1,832 1,831 1,831 1,000
2018/10/23 1,831 1,831 1,831 1,831 200
2018/10/22 1,833 1,833 1,831 1,831 300
2018/10/19 1,835 1,835 1,831 1,831 200
2018/10/18 1,825 1,835 1,825 1,835 200
2018/10/17 1,825 1,825 1,825 1,825 100
2018/10/16 1,805 1,805 1,805 1,805 100
2018/10/15 1,834 1,834 1,800 1,805 1,300
2018/10/12 1,805 1,834 1,805 1,834 1,000
2018/10/11 1,849 1,849 1,780 1,834 1,800
2018/10/10 1,870 1,870 1,862 1,862 800
2018/10/09 1,850 1,875 1,821 1,875 900
2018/10/05 1,850 1,850 1,830 1,850 400
2018/10/04 1,850 1,850 1,839 1,850 600
2018/10/03 1,850 1,850 1,850 1,850 400
2018/10/02 1,864 1,865 1,850 1,850 1,000
2018/10/01 1,839 1,865 1,832 1,865 1,400
2018/09/28 1,852 1,852 1,830 1,839 900
2018/09/27 1,856 1,856 1,852 1,852 500
2018/09/26 1,832 1,862 1,799 1,858 1,400
2018/09/25 1,820 1,833 1,820 1,833 300
2018/09/21 1,820 1,820 1,816 1,819 1,200
2018/09/20 1,829 1,829 1,790 1,820 700
2018/09/19 1,781 1,829 1,781 1,829 500
2018/09/18 1,805 1,805 1,780 1,780 700
2018/09/14 1,765 1,766 1,765 1,765 500
2018/09/13 1,770 1,770 1,761 1,761 1,000
2018/09/12 1,770 1,770 1,761 1,761 1,200
2018/09/11 1,800 1,800 1,760 1,760 2,100
2018/09/10 1,798 1,800 1,791 1,798 1,200
2018/09/07 1,809 1,809 1,800 1,800 400
2018/09/06 1,785 1,785 1,785 1,785 100
2018/09/05 1,785 1,790 1,784 1,784 800
2018/09/03 1,784 1,784 1,784 1,784 100
2018/08/31 1,762 1,852 1,762 1,783 3,000
2018/08/30 1,830 1,830 1,760 1,762 2,200
2018/08/29 1,837 1,838 1,837 1,838 500
2018/08/28 1,854 1,854 1,854 1,854 100
2018/08/27 1,810 1,850 1,810 1,844 1,100
2018/08/24 1,850 1,879 1,800 1,810 2,000
2018/08/23 1,843 1,850 1,843 1,850 400
2018/08/22 1,801 1,849 1,801 1,830 1,300
2018/08/21 1,850 1,850 1,800 1,806 1,600
2018/08/20 1,850 1,860 1,850 1,852 1,400
2018/08/17 1,900 1,900 1,852 1,852 1,600
2018/08/16 1,932 1,932 1,890 1,897 500
2018/08/15 1,890 1,895 1,890 1,892 400
2018/08/14 1,920 1,920 1,883 1,883 500
2018/08/13 2,026 2,026 1,888 1,888 4,000
2018/08/10 1,954 1,954 1,946 1,946 1,400
2018/08/09 1,959 1,970 1,958 1,958 1,000
2018/08/08 1,948 1,955 1,948 1,955 400
2018/08/07 1,931 1,986 1,931 1,948 1,800
2018/08/06 1,931 1,931 1,931 1,931 100
2018/08/03 1,932 1,932 1,920 1,920 600
2018/08/02 1,930 1,930 1,930 1,930 300
2018/08/01 1,930 1,930 1,930 1,930 100
2018/07/30 1,925 1,930 1,925 1,930 600
2018/07/27 1,925 1,925 1,922 1,922 1,200
2018/07/26 1,928 1,928 1,927 1,927 600
2018/07/25 1,934 1,989 1,934 1,955 600
2018/07/24 1,927 1,934 1,927 1,934 700
2018/07/23 1,990 1,990 1,924 1,924 1,600
2018/07/20 2,001 2,001 1,991 1,991 400
2018/07/19 2,020 2,020 2,005 2,005 300
2018/07/18 2,015 2,022 2,015 2,020 1,300
2018/07/17 2,060 2,060 2,013 2,013 700
2018/07/13 2,059 2,109 2,059 2,060 900
2018/07/12 2,005 2,067 1,968 2,059 2,200
2018/07/11 2,155 2,155 2,105 2,105 200
2018/07/10 2,179 2,179 2,179 2,179 200
2018/07/09 2,159 2,209 2,159 2,163 800
2018/07/06 2,249 2,249 2,151 2,159 2,800
2018/07/05 2,227 2,250 2,227 2,250 6,500
2018/07/04 2,223 2,246 2,220 2,246 4,700
2018/07/03 2,219 2,234 2,217 2,234 3,300
2018/07/02 2,230 2,240 2,200 2,212 4,700
2018/06/29 2,247 2,247 2,220 2,240 1,500
2018/06/28 2,233 2,264 2,223 2,264 2,500
2018/06/27 2,230 2,281 2,230 2,230 1,100
2018/06/26 2,165 2,234 2,165 2,210 4,400
2018/06/25 2,230 2,230 2,210 2,215 4,500
2018/06/22 2,230 2,230 2,225 2,230 3,000
2018/06/21 2,230 2,245 2,220 2,245 4,400
2018/06/20 2,231 2,238 2,210 2,234 5,800
2018/06/19 2,254 2,318 2,211 2,265 5,800
2018/06/18 2,260 2,260 2,149 2,257 2,100
2018/06/15 2,260 2,270 2,240 2,260 3,700
2018/06/14 2,259 2,260 2,259 2,260 2,100
2018/06/13 2,273 2,273 2,249 2,260 1,700
2018/06/12 2,240 2,277 2,211 2,277 4,100
2018/06/11 2,173 2,290 2,170 2,290 3,900
2018/06/08 2,050 2,189 2,050 2,180 11,300
2018/06/07 2,088 2,160 2,087 2,100 10,200
2018/06/06 2,033 2,090 2,033 2,090 5,200
2018/06/05 2,034 2,034 1,991 2,033 2,000
2018/06/04 2,032 2,035 2,000 2,035 8,000
2018/06/01 1,983 2,060 1,983 2,002 4,700
2018/05/31 1,925 1,985 1,925 1,985 600
2018/05/30 1,915 1,917 1,915 1,917 600
2018/05/29 1,971 1,988 1,950 1,950 2,700
2018/05/28 2,000 2,000 1,962 1,962 2,400
2018/05/25 1,999 2,019 1,999 2,018 1,100
2018/05/24 1,995 2,020 1,968 1,968 2,200
2018/05/23 1,971 1,979 1,903 1,960 4,400
2018/05/22 2,010 2,092 2,010 2,021 5,400
2018/05/21 1,981 2,012 1,979 2,010 5,800
2018/05/18 1,975 1,975 1,940 1,941 3,100
2018/05/17 1,894 1,962 1,889 1,962 8,400
2018/05/16 1,863 1,938 1,852 1,934 8,900
2018/05/15 1,824 1,871 1,824 1,864 10,200
2018/05/14 1,774 1,823 1,774 1,823 8,200
2018/05/11 1,731 1,775 1,731 1,758 5,500
2018/05/10 1,725 1,734 1,700 1,721 5,100
2018/05/08 1,768 1,768 1,747 1,747 1,400
2018/05/07 1,750 1,768 1,747 1,767 1,800
2018/05/02 1,755 1,755 1,754 1,755 3,100
2018/05/01 1,756 1,756 1,754 1,755 600
2018/04/27 1,746 1,752 1,746 1,748 1,700
2018/04/26 1,759 1,759 1,738 1,738 1,300
2018/04/25 1,744 1,750 1,744 1,748 1,300
2018/04/24 1,765 1,765 1,741 1,742 2,200
2018/04/23 1,761 1,767 1,733 1,766 1,000
2018/04/20 1,748 1,748 1,748 1,748 100
2018/04/19 1,759 1,759 1,759 1,759 100
2018/04/18 1,751 1,751 1,747 1,751 800
2018/04/17 1,750 1,751 1,750 1,751 300
2018/04/16 1,757 1,758 1,750 1,750 700
2018/04/13 1,760 1,760 1,758 1,758 900
2018/04/12 1,733 1,758 1,733 1,758 300
2018/04/11 1,750 1,758 1,730 1,758 1,700
2018/04/10 1,750 1,754 1,750 1,754 300
2018/04/09 1,725 1,747 1,725 1,747 1,400
2018/04/05 1,723 1,730 1,723 1,729 1,200
2018/04/04 1,756 1,756 1,750 1,750 1,000
2018/04/03 1,750 1,755 1,750 1,753 600
2018/04/02 1,770 1,770 1,770 1,770 100
2018/03/30 1,751 1,759 1,750 1,753 500
2018/03/29 1,751 1,751 1,751 1,751 300
2018/03/28 1,749 1,750 1,735 1,750 3,400
2018/03/27 1,762 1,785 1,760 1,762 2,000
2018/03/26 1,721 1,757 1,710 1,750 2,400
2018/03/23 1,765 1,770 1,746 1,760 6,200
2018/03/22 1,762 1,770 1,762 1,769 1,900
2018/03/20 1,766 1,772 1,760 1,762 2,000
2018/03/19 1,769 1,770 1,749 1,770 2,500
2018/03/16 1,721 1,769 1,721 1,769 6,400
2018/03/15 1,700 1,701 1,700 1,701 500
2018/03/14 1,694 1,740 1,685 1,700 1,900
2018/03/13 1,681 1,684 1,681 1,682 300
2018/03/12 1,694 1,694 1,677 1,677 400
2018/03/09 1,696 1,696 1,669 1,669 600
2018/03/08 1,670 1,670 1,670 1,670 100
2018/03/07 1,699 1,699 1,658 1,667 1,000
2018/03/06 1,680 1,689 1,669 1,689 1,100
2018/03/05 1,682 1,682 1,641 1,660 1,500
2018/03/02 1,739 1,739 1,680 1,701 1,700
2018/03/01 1,770 1,770 1,741 1,765 1,200
2018/02/28 1,777 1,777 1,750 1,773 2,600
2018/02/27 1,802 1,804 1,772 1,772 900
2018/02/26 1,750 1,779 1,750 1,772 4,600
2018/02/23 1,724 1,728 1,724 1,728 1,400
2018/02/22 1,730 1,734 1,699 1,699 2,100
2018/02/21 1,722 1,726 1,720 1,726 1,400
2018/02/20 1,707 1,723 1,707 1,723 1,400
2018/02/19 1,679 1,700 1,679 1,700 4,000
2018/02/16 1,676 1,708 1,648 1,699 3,900
2018/02/15 1,707 1,707 1,644 1,676 400
2018/02/14 1,744 1,744 1,616 1,627 2,600
2018/02/13 1,665 1,749 1,665 1,675 3,600
2018/02/09 1,638 1,660 1,602 1,659 7,100
2018/02/08 1,570 1,681 1,560 1,681 12,000
2018/02/07 1,600 1,600 1,514 1,514 16,800
2018/02/06 1,600 1,677 1,500 1,560 9,200
2018/02/05 1,772 1,772 1,700 1,750 6,000
2018/02/02 1,813 1,813 1,780 1,780 200
2018/02/01 1,814 1,814 1,778 1,778 200
2018/01/31 1,800 1,800 1,774 1,778 900
2018/01/30 1,782 1,818 1,781 1,790 1,800
2018/01/29 1,817 1,817 1,788 1,788 4,300
2018/01/26 1,816 1,818 1,816 1,817 900
2018/01/25 1,820 1,820 1,789 1,817 3,500
2018/01/24 1,800 1,809 1,762 1,809 2,800
2018/01/23 1,800 1,800 1,752 1,800 2,900
2018/01/22 1,791 1,791 1,790 1,790 600
2018/01/19 1,809 1,810 1,809 1,810 1,900
2018/01/18 1,827 1,827 1,800 1,819 2,900
2018/01/17 1,810 1,829 1,804 1,827 2,900
2018/01/16 1,833 1,833 1,801 1,810 4,700
2018/01/15 1,835 1,835 1,811 1,833 3,100
2018/01/12 1,786 1,826 1,786 1,810 2,100
2018/01/11 1,830 1,840 1,820 1,820 1,400
2018/01/10 1,787 1,820 1,787 1,820 7,800
2018/01/09 1,766 1,784 1,765 1,784 2,300
2018/01/05 1,752 1,762 1,751 1,762 1,400
2018/01/04 1,766 1,768 1,751 1,768 1,600

このページの先頭へ