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
2020/12/30 1,810 1,810 1,810 1,810 100
2020/12/29 1,810 1,810 1,810 1,810 100
2020/12/25 1,828 1,828 1,810 1,810 3,000
2020/12/24 1,795 1,824 1,795 1,824 200
2020/12/23 1,795 1,830 1,795 1,795 600
2020/12/22 1,798 1,825 1,796 1,825 900
2020/12/21 1,800 1,800 1,800 1,800 600
2020/12/18 1,800 1,800 1,800 1,800 300
2020/12/17 1,800 1,800 1,800 1,800 200
2020/12/16 1,796 1,796 1,796 1,796 100
2020/12/15 1,823 1,824 1,823 1,823 700
2020/12/14 1,823 1,823 1,823 1,823 100
2020/12/09 1,830 1,840 1,828 1,828 1,100
2020/12/08 1,838 1,838 1,790 1,828 900
2020/12/07 1,804 1,830 1,804 1,830 700
2020/12/03 1,752 1,752 1,752 1,752 100
2020/12/02 1,752 1,752 1,752 1,752 100
2020/12/01 1,759 1,762 1,753 1,753 700
2020/11/30 1,790 1,790 1,755 1,755 1,600
2020/11/27 1,800 1,800 1,800 1,800 100
2020/11/26 1,780 1,850 1,780 1,780 1,900
2020/11/25 1,780 1,808 1,780 1,780 400
2020/11/24 1,800 1,804 1,765 1,780 1,200
2020/11/20 1,791 1,800 1,791 1,800 800
2020/11/19 1,804 1,804 1,800 1,800 600
2020/11/18 1,804 1,804 1,804 1,804 100
2020/11/17 1,806 1,821 1,804 1,804 1,600
2020/11/16 1,806 1,806 1,806 1,806 400
2020/11/13 1,753 1,772 1,753 1,766 400
2020/11/12 1,752 1,754 1,752 1,752 600
2020/11/10 1,770 1,770 1,752 1,752 1,500
2020/11/09 1,771 1,771 1,770 1,770 200
2020/11/06 1,761 1,780 1,760 1,770 800
2020/11/05 1,760 1,760 1,760 1,760 100
2020/11/04 1,760 1,760 1,760 1,760 200
2020/11/02 1,786 1,815 1,760 1,760 700
2020/10/30 1,770 1,770 1,750 1,769 600
2020/10/29 1,765 1,769 1,751 1,769 700
2020/10/28 1,766 1,776 1,755 1,776 700
2020/10/27 1,751 1,797 1,750 1,766 1,900
2020/10/26 1,860 1,860 1,743 1,829 4,000
2020/10/23 1,700 1,700 1,700 1,700 100
2020/10/22 1,700 1,700 1,700 1,700 700
2020/10/21 1,700 1,700 1,700 1,700 100
2020/10/20 1,721 1,721 1,705 1,705 200
2020/10/15 1,719 1,719 1,719 1,719 700
2020/10/14 1,703 1,719 1,703 1,719 500
2020/10/08 1,743 1,743 1,743 1,743 200
2020/10/05 1,743 1,743 1,743 1,743 100
2020/09/28 1,802 1,802 1,802 1,802 400
2020/09/24 1,761 1,761 1,761 1,761 500
2020/09/18 1,801 1,801 1,801 1,801 500
2020/09/17 1,826 1,826 1,799 1,800 1,500
2020/09/16 1,820 1,820 1,786 1,787 700
2020/09/15 1,740 1,740 1,740 1,740 100
2020/09/14 1,725 1,755 1,725 1,740 800
2020/09/11 1,707 1,707 1,707 1,707 100
2020/09/10 1,700 1,700 1,700 1,700 800
2020/09/03 1,710 1,711 1,710 1,710 700
2020/09/02 1,750 1,750 1,750 1,750 600
2020/08/31 1,755 1,762 1,755 1,762 200
2020/08/26 1,761 1,761 1,761 1,761 400
2020/08/25 1,761 1,761 1,761 1,761 200
2020/08/24 1,761 1,761 1,761 1,761 200
2020/08/17 1,789 1,789 1,789 1,789 200
2020/08/14 1,789 1,789 1,789 1,789 200
2020/08/13 1,770 1,789 1,769 1,789 700
2020/08/12 1,740 1,740 1,740 1,740 1,300
2020/08/11 1,670 1,743 1,670 1,743 1,800
2020/08/06 1,793 1,793 1,710 1,710 1,800
2020/08/05 1,770 1,770 1,770 1,770 100
2020/08/04 1,740 1,740 1,732 1,740 500
2020/08/03 1,738 1,740 1,738 1,740 700
2020/07/31 1,745 1,745 1,738 1,738 300
2020/07/30 1,782 1,799 1,781 1,785 1,000
2020/07/29 1,740 1,780 1,738 1,780 1,100
2020/07/28 1,700 1,700 1,680 1,700 1,600
2020/07/27 1,680 1,720 1,680 1,694 900
2020/07/21 1,710 1,710 1,670 1,670 600
2020/07/20 1,688 1,700 1,649 1,700 3,400
2020/07/17 1,645 1,645 1,645 1,645 200
2020/07/16 1,673 1,673 1,625 1,633 1,500
2020/07/15 1,622 1,622 1,622 1,622 200
2020/07/14 1,635 1,635 1,621 1,621 300
2020/07/13 1,638 1,638 1,638 1,638 100
2020/07/10 1,622 1,622 1,620 1,620 200
2020/07/07 1,664 1,680 1,662 1,662 800
2020/07/06 1,664 1,687 1,664 1,664 1,400
2020/07/03 1,616 1,616 1,616 1,616 1,600
2020/07/02 1,605 1,616 1,585 1,616 1,300
2020/07/01 1,610 1,610 1,552 1,600 2,000
2020/06/30 1,618 1,633 1,600 1,633 1,900
2020/06/29 1,605 1,641 1,602 1,618 400
2020/06/26 1,645 1,645 1,645 1,645 300
2020/06/24 1,671 1,671 1,645 1,645 1,900
2020/06/23 1,671 1,671 1,641 1,671 800
2020/06/22 1,650 1,663 1,630 1,663 3,600
2020/06/19 1,657 1,671 1,640 1,670 1,700
2020/06/18 1,743 1,743 1,660 1,672 1,900
2020/06/16 1,743 1,743 1,743 1,743 700
2020/06/15 1,765 1,765 1,758 1,758 500
2020/06/12 1,744 1,758 1,744 1,758 200
2020/06/11 1,779 1,779 1,770 1,770 1,000
2020/06/09 1,779 1,780 1,770 1,779 1,300
2020/06/08 1,779 1,779 1,777 1,779 600
2020/06/05 1,733 1,780 1,733 1,780 400
2020/06/04 1,813 1,813 1,733 1,733 800
2020/06/03 1,829 1,829 1,815 1,815 2,000
2020/06/02 1,799 1,815 1,797 1,815 2,900
2020/06/01 1,831 1,831 1,789 1,789 700
2020/05/29 1,828 1,829 1,812 1,829 400
2020/05/28 1,822 1,822 1,807 1,808 500
2020/05/27 1,815 1,864 1,815 1,845 5,000
2020/05/26 1,805 1,830 1,771 1,785 3,400
2020/05/25 1,805 1,806 1,805 1,805 900
2020/05/22 1,798 1,806 1,798 1,805 1,000
2020/05/20 1,849 1,849 1,838 1,838 700
2020/05/19 1,840 1,840 1,840 1,840 800
2020/05/18 1,840 1,841 1,840 1,840 1,300
2020/05/15 1,805 1,831 1,805 1,822 2,300
2020/05/14 1,770 1,770 1,770 1,770 200
2020/05/13 1,750 1,790 1,749 1,760 1,700
2020/05/12 1,811 1,811 1,810 1,810 600
2020/05/11 1,820 1,870 1,820 1,831 500
2020/05/08 1,839 1,839 1,821 1,821 300
2020/05/07 1,839 1,841 1,839 1,841 300
2020/05/01 1,877 1,877 1,858 1,858 200
2020/04/30 1,920 1,920 1,850 1,879 900
2020/04/28 1,880 1,880 1,880 1,880 100
2020/04/27 1,934 1,934 1,909 1,920 500
2020/04/23 1,854 1,854 1,854 1,854 100
2020/04/22 1,850 1,854 1,850 1,854 700
2020/04/21 1,851 1,858 1,850 1,850 500
2020/04/20 1,880 1,880 1,850 1,850 1,100
2020/04/17 1,861 1,880 1,840 1,860 1,200
2020/04/16 1,940 1,940 1,938 1,938 800
2020/04/15 1,848 1,848 1,848 1,848 100
2020/04/14 1,888 1,888 1,848 1,848 200
2020/04/13 1,810 1,848 1,810 1,848 600
2020/04/10 1,815 1,815 1,815 1,815 300
2020/04/09 1,821 1,823 1,821 1,821 500
2020/04/08 1,797 1,811 1,797 1,803 700
2020/04/07 1,790 1,821 1,781 1,818 2,200
2020/04/06 1,776 1,777 1,776 1,777 200
2020/04/03 1,787 1,787 1,742 1,782 500
2020/04/02 1,790 1,790 1,770 1,770 300
2020/04/01 1,770 1,790 1,770 1,790 500
2020/03/31 1,772 1,772 1,769 1,769 600
2020/03/27 1,753 1,787 1,753 1,787 1,200
2020/03/26 1,753 1,753 1,753 1,753 300
2020/03/25 1,737 1,787 1,705 1,753 3,400
2020/03/23 1,622 1,701 1,622 1,700 1,600
2020/03/19 1,652 1,687 1,643 1,661 1,100
2020/03/17 1,620 1,620 1,620 1,620 600
2020/03/16 1,680 1,720 1,674 1,674 1,300
2020/03/13 1,649 1,650 1,585 1,650 5,800
2020/03/12 1,652 1,681 1,627 1,650 3,800
2020/03/11 1,689 1,689 1,677 1,689 1,100
2020/03/10 1,677 1,700 1,622 1,700 3,500
2020/03/09 1,768 1,833 1,675 1,689 5,000
2020/03/06 1,770 1,785 1,755 1,755 1,000
2020/03/04 1,833 1,833 1,761 1,771 1,100
2020/03/03 1,817 1,817 1,753 1,753 2,300
2020/03/02 1,729 1,819 1,729 1,803 2,300
2020/02/28 1,777 1,833 1,777 1,802 4,500
2020/02/27 1,925 1,940 1,871 1,879 4,000
2020/02/26 2,040 2,040 2,014 2,015 2,300
2020/02/25 2,128 2,128 2,061 2,061 2,000
2020/02/21 2,110 2,149 2,110 2,130 1,700
2020/02/20 2,092 2,166 2,092 2,126 900
2020/02/19 2,142 2,142 2,142 2,142 200
2020/02/18 2,140 2,168 2,140 2,142 1,500
2020/02/17 2,138 2,151 2,118 2,138 1,500
2020/02/14 2,185 2,205 2,083 2,115 7,300
2020/02/13 2,160 2,190 2,075 2,183 7,800
2020/02/12 2,052 2,156 2,052 2,148 4,600
2020/02/10 2,037 2,050 2,017 2,050 2,200
2020/02/07 2,034 2,035 1,990 2,035 4,600
2020/02/06 1,950 2,040 1,932 2,034 10,700
2020/02/05 1,998 2,024 1,998 2,022 1,800
2020/02/04 1,950 1,983 1,915 1,983 600
2020/02/03 1,981 1,981 1,971 1,971 300
2020/01/31 2,030 2,034 1,880 1,981 7,500
2020/01/30 2,050 2,050 1,988 2,037 3,400
2020/01/29 2,002 2,019 1,999 2,017 2,000
2020/01/28 1,990 1,990 1,867 1,922 13,800
2020/01/27 2,003 2,019 1,990 1,992 1,200
2020/01/24 2,006 2,020 2,002 2,003 2,200
2020/01/23 2,054 2,079 1,988 2,020 4,300
2020/01/22 1,970 2,024 1,970 2,024 4,400
2020/01/21 1,933 1,969 1,933 1,969 3,000
2020/01/20 1,919 1,933 1,909 1,933 1,500
2020/01/16 1,899 1,902 1,899 1,902 1,100
2020/01/15 1,901 1,907 1,901 1,907 1,400
2020/01/14 1,898 1,909 1,880 1,901 2,000
2020/01/08 1,900 1,900 1,850 1,850 2,800
2020/01/07 1,890 1,890 1,890 1,890 200
2020/01/06 1,864 1,888 1,864 1,888 600

このページの先頭へ