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
2019/12/30 1,868 1,868 1,868 1,868 100
2019/12/27 1,870 1,886 1,830 1,880 900
2019/12/26 1,920 1,926 1,910 1,910 900
2019/12/25 1,935 1,935 1,901 1,920 2,200
2019/12/24 1,934 1,935 1,929 1,929 700
2019/12/23 1,941 1,941 1,936 1,936 600
2019/12/19 1,958 1,958 1,951 1,951 400
2019/12/18 1,959 1,964 1,950 1,958 1,600
2019/12/17 1,950 1,965 1,945 1,959 4,100
2019/12/16 1,950 1,950 1,928 1,938 3,300
2019/12/13 1,939 1,951 1,939 1,944 1,900
2019/12/12 1,911 1,928 1,910 1,928 1,700
2019/12/11 1,912 1,913 1,912 1,913 200
2019/12/10 1,910 1,912 1,910 1,912 300
2019/12/09 1,939 1,950 1,910 1,924 3,300
2019/12/06 1,891 1,930 1,891 1,929 1,700
2019/12/05 1,901 1,901 1,876 1,891 2,200
2019/12/04 1,870 1,913 1,869 1,901 2,400
2019/12/03 1,870 1,870 1,864 1,870 500
2019/12/02 1,849 1,879 1,846 1,870 7,000
2019/11/29 1,849 1,849 1,841 1,841 200
2019/11/28 1,799 1,849 1,799 1,849 3,700
2019/11/27 1,777 1,795 1,770 1,795 2,600
2019/11/26 1,748 1,794 1,748 1,787 1,000
2019/11/25 1,747 1,747 1,744 1,744 200
2019/11/22 1,726 1,726 1,719 1,719 500
2019/11/21 1,725 1,725 1,725 1,725 100
2019/11/20 1,788 1,788 1,722 1,725 2,400
2019/11/19 1,789 1,789 1,773 1,773 400
2019/11/18 1,795 1,800 1,764 1,772 1,300
2019/11/15 1,780 1,788 1,748 1,788 1,300
2019/11/14 1,780 1,780 1,780 1,780 200
2019/11/13 1,780 1,781 1,756 1,780 2,000
2019/11/12 1,760 1,798 1,753 1,798 3,400
2019/11/11 1,755 1,790 1,750 1,750 2,600
2019/11/08 1,708 1,755 1,708 1,755 6,600
2019/11/07 1,728 1,728 1,707 1,707 2,300
2019/11/06 1,705 1,710 1,700 1,700 1,100
2019/11/05 1,716 1,716 1,705 1,705 1,700
2019/11/01 1,698 1,734 1,661 1,716 10,800
2019/10/31 1,650 1,651 1,636 1,636 1,500
2019/10/30 1,625 1,636 1,625 1,636 1,200
2019/10/29 1,624 1,624 1,624 1,624 100
2019/10/28 1,618 1,624 1,617 1,624 700
2019/10/25 1,628 1,628 1,628 1,628 1,500
2019/10/24 1,628 1,628 1,628 1,628 100
2019/10/23 1,628 1,628 1,628 1,628 100
2019/10/21 1,603 1,607 1,603 1,607 200
2019/10/18 1,650 1,650 1,603 1,603 400
2019/10/17 1,599 1,600 1,599 1,600 400
2019/10/16 1,599 1,599 1,571 1,571 1,200
2019/10/15 1,561 1,561 1,561 1,561 100
2019/10/11 1,560 1,565 1,560 1,561 1,000
2019/10/10 1,565 1,565 1,558 1,562 800
2019/10/09 1,558 1,558 1,558 1,558 100
2019/10/08 1,565 1,565 1,555 1,555 300
2019/10/07 1,551 1,551 1,551 1,551 100
2019/10/04 1,550 1,560 1,550 1,550 400
2019/10/03 1,557 1,557 1,545 1,550 1,100
2019/10/02 1,554 1,554 1,550 1,550 400
2019/10/01 1,567 1,585 1,554 1,554 400
2019/09/30 1,583 1,588 1,567 1,567 1,400
2019/09/27 1,570 1,583 1,550 1,583 2,000
2019/09/26 1,570 1,570 1,570 1,570 800
2019/09/25 1,566 1,570 1,566 1,570 1,000
2019/09/24 1,540 1,565 1,540 1,550 400
2019/09/20 1,555 1,560 1,538 1,538 1,000
2019/09/19 1,537 1,538 1,537 1,538 1,200
2019/09/18 1,540 1,540 1,540 1,540 300
2019/09/17 1,537 1,540 1,537 1,540 200
2019/09/13 1,550 1,550 1,537 1,537 1,200
2019/09/12 1,550 1,550 1,550 1,550 300
2019/09/11 1,519 1,520 1,519 1,519 500
2019/09/10 1,513 1,516 1,513 1,513 400
2019/09/09 1,527 1,527 1,512 1,512 200
2019/09/06 1,512 1,512 1,512 1,512 100
2019/09/05 1,536 1,536 1,505 1,505 1,300
2019/09/04 1,490 1,490 1,487 1,487 600
2019/09/03 1,488 1,496 1,483 1,483 600
2019/09/02 1,483 1,483 1,483 1,483 100
2019/08/30 1,481 1,483 1,478 1,483 400
2019/08/29 1,481 1,481 1,475 1,481 1,700
2019/08/28 1,484 1,485 1,469 1,481 1,400
2019/08/27 1,579 1,579 1,425 1,482 23,700
2019/08/26 1,593 1,593 1,593 1,593 500
2019/08/23 1,596 1,596 1,595 1,595 500
2019/08/22 1,541 1,541 1,540 1,540 1,800
2019/08/21 1,540 1,540 1,540 1,540 100
2019/08/20 1,512 1,522 1,512 1,522 200
2019/08/19 1,550 1,550 1,501 1,501 800
2019/08/16 1,491 1,550 1,491 1,550 300
2019/08/15 1,500 1,533 1,491 1,491 4,300
2019/08/14 1,547 1,547 1,500 1,500 4,900
2019/08/13 1,541 1,559 1,500 1,500 11,700
2019/08/09 1,580 1,587 1,541 1,541 6,400
2019/08/08 1,590 1,590 1,580 1,587 1,800
2019/08/07 1,590 1,590 1,590 1,590 600
2019/08/06 1,600 1,600 1,566 1,583 1,600
2019/08/05 1,590 1,593 1,584 1,584 2,100
2019/08/02 1,624 1,624 1,585 1,585 2,300
2019/08/01 1,605 1,605 1,605 1,605 200
2019/07/31 1,622 1,622 1,605 1,605 500
2019/07/30 1,607 1,623 1,607 1,622 800
2019/07/29 1,661 1,661 1,593 1,600 700
2019/07/26 1,583 1,583 1,581 1,581 800
2019/07/25 1,541 1,541 1,541 1,541 200
2019/07/24 1,548 1,548 1,541 1,541 500
2019/07/23 1,537 1,537 1,533 1,533 500
2019/07/22 1,550 1,550 1,537 1,537 900
2019/07/19 1,537 1,537 1,537 1,537 100
2019/07/18 1,523 1,523 1,516 1,516 800
2019/07/17 1,550 1,550 1,522 1,522 300
2019/07/16 1,559 1,559 1,519 1,519 1,800
2019/07/12 1,535 1,535 1,535 1,535 100
2019/07/10 1,506 1,510 1,506 1,506 1,100
2019/07/09 1,532 1,532 1,505 1,506 2,600
2019/07/08 1,552 1,605 1,532 1,532 3,400
2019/07/05 1,546 1,546 1,546 1,546 700
2019/07/04 1,546 1,568 1,546 1,546 4,600
2019/07/03 1,532 1,532 1,524 1,524 2,300
2019/07/02 1,547 1,555 1,532 1,532 3,400
2019/07/01 1,515 1,547 1,515 1,547 5,300
2019/06/28 1,519 1,519 1,510 1,510 300
2019/06/27 1,536 1,536 1,500 1,519 2,400
2019/06/26 1,540 1,549 1,536 1,536 3,300
2019/06/25 1,539 1,540 1,520 1,540 400
2019/06/24 1,550 1,550 1,539 1,539 1,500
2019/06/21 1,539 1,539 1,539 1,539 300
2019/06/20 1,500 1,618 1,500 1,539 8,300
2019/06/19 1,507 1,507 1,494 1,494 600
2019/06/18 1,510 1,512 1,507 1,507 500
2019/06/17 1,513 1,513 1,493 1,507 2,600
2019/06/14 1,514 1,530 1,510 1,511 900
2019/06/13 1,530 1,530 1,510 1,510 1,000
2019/06/12 1,530 1,530 1,530 1,530 100
2019/06/11 1,540 1,540 1,508 1,508 2,400
2019/06/10 1,540 1,540 1,523 1,523 2,500
2019/06/07 1,547 1,547 1,539 1,539 1,900
2019/06/06 1,550 1,550 1,550 1,550 2,000
2019/06/05 1,516 1,516 1,516 1,516 100
2019/06/04 1,560 1,560 1,512 1,512 1,500
2019/06/03 1,572 1,572 1,519 1,532 4,800
2019/05/31 1,572 1,572 1,572 1,572 100
2019/05/30 1,567 1,572 1,567 1,572 300
2019/05/29 1,577 1,578 1,557 1,560 1,800
2019/05/28 1,594 1,594 1,577 1,577 600
2019/05/27 1,571 1,571 1,571 1,571 500
2019/05/24 1,597 1,597 1,556 1,571 4,400
2019/05/23 1,597 1,597 1,597 1,597 100
2019/05/22 1,596 1,597 1,596 1,597 600
2019/05/21 1,635 1,665 1,595 1,595 800
2019/05/20 1,595 1,635 1,595 1,635 700
2019/05/17 1,599 1,601 1,570 1,570 3,600
2019/05/16 1,648 1,649 1,570 1,570 3,200
2019/05/15 1,610 1,610 1,610 1,610 300
2019/05/14 1,616 1,616 1,570 1,570 2,800
2019/05/13 1,649 1,649 1,616 1,616 900
2019/05/10 1,640 1,640 1,640 1,640 100
2019/05/09 1,685 1,685 1,640 1,640 800
2019/05/08 1,707 1,707 1,667 1,680 400
2019/05/07 1,705 1,707 1,705 1,707 900
2019/04/26 1,695 1,705 1,695 1,705 700
2019/04/25 1,704 1,704 1,704 1,704 400
2019/04/23 1,670 1,670 1,670 1,670 200
2019/04/22 1,705 1,705 1,670 1,670 600
2019/04/19 1,705 1,705 1,705 1,705 100
2019/04/18 1,714 1,714 1,706 1,706 200
2019/04/17 1,715 1,715 1,715 1,715 200
2019/04/16 1,715 1,718 1,715 1,715 400
2019/04/15 1,680 1,730 1,680 1,700 1,000
2019/04/12 1,685 1,685 1,680 1,680 200
2019/04/11 1,684 1,684 1,673 1,673 200
2019/04/10 1,665 1,684 1,665 1,684 800
2019/04/09 1,723 1,723 1,634 1,665 3,900
2019/04/08 1,727 1,727 1,721 1,721 200
2019/04/05 1,749 1,749 1,727 1,727 600
2019/04/04 1,749 1,749 1,702 1,718 900
2019/04/03 1,717 1,730 1,717 1,730 800
2019/04/02 1,797 1,797 1,797 1,797 100
2019/04/01 1,797 1,797 1,797 1,797 600
2019/03/28 1,702 1,704 1,702 1,704 500
2019/03/27 1,725 1,725 1,702 1,702 600
2019/03/26 1,750 1,762 1,750 1,762 200
2019/03/25 1,781 1,781 1,710 1,710 600
2019/03/22 1,742 1,742 1,704 1,704 1,400
2019/03/20 1,798 1,798 1,742 1,742 1,100
2019/03/19 1,743 1,743 1,742 1,742 200
2019/03/15 1,751 1,778 1,742 1,742 2,600
2019/03/14 1,751 1,751 1,751 1,751 100
2019/03/12 1,751 1,751 1,751 1,751 100
2019/03/11 1,758 1,758 1,751 1,751 200
2019/03/08 1,770 1,770 1,758 1,758 700
2019/03/07 1,770 1,770 1,770 1,770 100
2019/03/06 1,752 1,770 1,752 1,770 600
2019/03/05 1,792 1,795 1,752 1,752 600
2019/03/04 1,750 1,752 1,748 1,752 1,400
2019/03/01 1,760 1,760 1,759 1,759 600
2019/02/28 1,760 1,761 1,760 1,760 7,500
2019/02/27 1,795 1,795 1,720 1,760 600
2019/02/26 1,795 1,795 1,795 1,795 100
2019/02/22 1,800 1,800 1,797 1,797 800
2019/02/21 1,798 1,800 1,797 1,797 500
2019/02/20 1,810 1,810 1,797 1,797 300
2019/02/19 1,807 1,815 1,807 1,807 700
2019/02/18 1,807 1,807 1,807 1,807 200
2019/02/15 1,807 1,807 1,807 1,807 1,900
2019/02/14 1,807 1,807 1,807 1,807 100
2019/02/13 1,820 1,820 1,796 1,807 800
2019/02/12 1,798 1,829 1,798 1,804 500
2019/02/08 1,700 1,705 1,700 1,705 400
2019/02/07 1,769 1,770 1,690 1,690 5,400
2019/02/06 1,750 1,777 1,739 1,768 500
2019/02/05 1,750 1,750 1,750 1,750 200
2019/02/01 1,715 1,715 1,715 1,715 100
2019/01/31 1,785 1,785 1,755 1,755 800
2019/01/30 1,772 1,785 1,772 1,785 200
2019/01/29 1,734 1,734 1,732 1,732 700
2019/01/28 1,713 1,732 1,713 1,732 200
2019/01/25 1,664 1,713 1,664 1,713 900
2019/01/24 1,663 1,664 1,663 1,664 3,900
2019/01/18 1,619 1,620 1,618 1,620 700
2019/01/17 1,600 1,600 1,600 1,600 700
2019/01/16 1,600 1,615 1,586 1,586 4,600
2019/01/15 1,600 1,600 1,600 1,600 1,300
2019/01/11 1,601 1,602 1,600 1,600 2,700
2019/01/10 1,600 1,600 1,566 1,589 4,400
2019/01/09 1,601 1,604 1,590 1,595 2,100
2019/01/08 1,601 1,601 1,587 1,600 2,100
2019/01/07 1,592 1,599 1,585 1,591 2,800
2019/01/04 1,615 1,615 1,568 1,581 1,100

このページの先頭へ