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
2021/12/30 1,705 1,710 1,694 1,694 900
2021/12/28 1,730 1,730 1,704 1,704 9,800
2021/12/27 1,738 1,738 1,730 1,730 1,700
2021/12/24 1,720 1,738 1,720 1,738 800
2021/12/22 1,711 1,711 1,711 1,711 200
2021/12/20 1,778 1,778 1,751 1,751 1,100
2021/12/15 1,759 1,759 1,738 1,738 800
2021/12/13 1,760 1,760 1,760 1,760 1,000
2021/12/10 1,731 1,731 1,731 1,731 100
2021/12/09 1,740 1,740 1,740 1,740 700
2021/12/08 1,731 1,749 1,728 1,749 2,100
2021/12/07 1,720 1,732 1,719 1,726 2,500
2021/12/06 1,692 1,732 1,692 1,732 1,900
2021/12/02 1,686 1,686 1,682 1,682 300
2021/12/01 1,691 1,691 1,690 1,690 500
2021/11/30 1,716 1,716 1,690 1,690 800
2021/11/29 1,688 1,706 1,681 1,681 600
2021/11/26 1,734 1,734 1,654 1,688 3,300
2021/11/25 1,723 1,723 1,723 1,723 1,000
2021/11/24 1,723 1,727 1,723 1,723 400
2021/11/22 1,715 1,723 1,715 1,723 200
2021/11/17 1,712 1,712 1,712 1,712 300
2021/11/16 1,724 1,724 1,722 1,722 200
2021/11/15 1,735 1,735 1,707 1,714 2,700
2021/11/12 1,727 1,734 1,727 1,734 200
2021/11/11 1,711 1,713 1,711 1,711 900
2021/11/10 1,711 1,711 1,711 1,711 300
2021/11/09 1,748 1,748 1,748 1,748 300
2021/11/08 1,744 1,744 1,744 1,744 100
2021/11/05 1,730 1,745 1,730 1,745 700
2021/11/04 1,750 1,751 1,750 1,750 700
2021/11/01 1,716 1,760 1,716 1,751 700
2021/10/27 1,703 1,746 1,700 1,746 1,600
2021/10/26 1,718 1,720 1,717 1,720 800
2021/10/25 1,746 1,748 1,741 1,748 1,200
2021/10/22 1,730 1,746 1,728 1,746 1,800
2021/10/21 1,703 1,705 1,703 1,705 200
2021/10/19 1,714 1,714 1,703 1,703 400
2021/10/18 1,710 1,710 1,710 1,710 100
2021/10/15 1,737 1,740 1,712 1,712 900
2021/10/14 1,737 1,737 1,737 1,737 1,000
2021/10/13 1,691 1,709 1,691 1,709 1,200
2021/10/12 1,691 1,691 1,691 1,691 200
2021/10/11 1,690 1,704 1,690 1,704 1,000
2021/10/08 1,702 1,702 1,702 1,702 200
2021/10/07 1,702 1,702 1,702 1,702 100
2021/10/06 1,696 1,702 1,696 1,702 200
2021/10/05 1,700 1,701 1,692 1,701 1,200
2021/10/04 1,710 1,750 1,700 1,700 4,700
2021/09/30 1,722 1,775 1,722 1,755 1,100
2021/09/29 1,754 1,754 1,754 1,754 300
2021/09/28 1,754 1,754 1,754 1,754 300
2021/09/27 1,754 1,754 1,752 1,752 600
2021/09/24 1,753 1,753 1,750 1,751 1,500
2021/09/22 1,750 1,750 1,750 1,750 100
2021/09/21 1,717 1,752 1,717 1,752 3,300
2021/09/17 1,749 1,749 1,748 1,749 300
2021/09/16 1,750 1,750 1,750 1,750 2,600
2021/09/15 1,730 1,750 1,730 1,740 3,200
2021/09/14 1,733 1,799 1,730 1,730 2,500
2021/09/13 1,717 1,717 1,708 1,708 900
2021/09/09 1,720 1,720 1,720 1,720 100
2021/09/08 1,717 1,718 1,717 1,718 200
2021/09/07 1,717 1,717 1,717 1,717 200
2021/09/06 1,745 1,770 1,717 1,717 1,200
2021/09/03 1,711 1,720 1,711 1,712 1,000
2021/09/02 1,713 1,744 1,711 1,711 1,400
2021/09/01 1,710 1,717 1,706 1,717 800
2021/08/31 1,714 1,745 1,714 1,745 200
2021/08/30 1,717 1,717 1,700 1,711 1,800
2021/08/26 1,756 1,757 1,756 1,757 400
2021/08/25 1,756 1,756 1,756 1,756 200
2021/08/20 1,770 1,770 1,756 1,756 900
2021/08/16 1,770 1,770 1,768 1,770 1,100
2021/08/13 1,770 1,770 1,770 1,770 900
2021/08/12 1,770 1,770 1,770 1,770 200
2021/08/11 1,779 1,779 1,770 1,770 200
2021/08/10 1,770 1,770 1,770 1,770 200
2021/08/06 1,779 1,779 1,779 1,779 100
2021/08/04 1,779 1,779 1,779 1,779 100
2021/08/03 1,777 1,777 1,777 1,777 100
2021/08/02 1,796 1,798 1,777 1,777 600
2021/07/29 1,756 1,756 1,756 1,756 100
2021/07/28 1,756 1,756 1,756 1,756 100
2021/07/27 1,761 1,799 1,761 1,799 400
2021/07/26 1,754 1,796 1,754 1,761 500
2021/07/21 1,750 1,754 1,750 1,754 300
2021/07/20 1,737 1,749 1,737 1,749 200
2021/07/16 1,801 1,801 1,777 1,777 500
2021/07/15 1,761 1,761 1,761 1,761 300
2021/07/14 1,758 1,761 1,745 1,761 900
2021/07/12 1,740 1,799 1,739 1,799 3,000
2021/07/09 1,788 1,788 1,788 1,788 200
2021/07/08 1,736 1,736 1,736 1,736 100
2021/07/07 1,790 1,800 1,743 1,743 5,200
2021/07/06 1,743 1,747 1,743 1,743 1,600
2021/07/05 1,723 1,743 1,723 1,743 200
2021/07/01 1,707 1,707 1,707 1,707 100
2021/06/29 1,724 1,724 1,724 1,724 500
2021/06/28 1,724 1,724 1,724 1,724 300
2021/06/25 1,724 1,724 1,724 1,724 200
2021/06/22 1,724 1,724 1,724 1,724 200
2021/06/21 1,700 1,700 1,680 1,687 1,800
2021/06/18 1,726 1,726 1,726 1,726 100
2021/06/17 1,726 1,726 1,726 1,726 200
2021/06/16 1,752 1,755 1,752 1,755 1,200
2021/06/15 1,752 1,752 1,752 1,752 600
2021/06/14 1,745 1,757 1,745 1,752 700
2021/06/11 1,720 1,720 1,720 1,720 100
2021/06/10 1,720 1,720 1,720 1,720 200
2021/06/07 1,717 1,717 1,716 1,716 300
2021/06/04 1,711 1,716 1,711 1,715 800
2021/06/03 1,718 1,718 1,706 1,706 200
2021/06/02 1,703 1,703 1,703 1,703 200
2021/06/01 1,700 1,700 1,700 1,700 1,100
2021/05/31 1,700 1,700 1,699 1,700 4,800
2021/05/28 1,732 1,732 1,732 1,732 200
2021/05/27 1,736 1,736 1,736 1,736 500
2021/05/26 1,731 1,731 1,731 1,731 100
2021/05/25 1,721 1,730 1,721 1,728 5,900
2021/05/24 1,740 1,760 1,740 1,745 800
2021/05/20 1,740 1,740 1,740 1,740 600
2021/05/19 1,751 1,751 1,750 1,751 1,000
2021/05/18 1,751 1,770 1,736 1,751 1,800
2021/05/17 1,779 1,779 1,749 1,769 3,600
2021/05/14 1,825 1,825 1,800 1,810 1,300
2021/05/12 1,821 1,825 1,808 1,825 600
2021/05/11 1,821 1,828 1,820 1,828 300
2021/05/10 1,811 1,838 1,811 1,820 3,600
2021/05/07 1,851 1,851 1,851 1,851 500
2021/05/06 1,843 1,843 1,843 1,843 100
2021/04/30 1,840 1,840 1,840 1,840 100
2021/04/28 1,889 1,889 1,875 1,875 2,500
2021/04/26 1,831 1,837 1,831 1,837 300
2021/04/23 1,845 1,845 1,845 1,845 500
2021/04/21 1,845 1,845 1,845 1,845 100
2021/04/19 1,889 1,889 1,885 1,885 1,300
2021/04/16 1,900 1,900 1,889 1,889 500
2021/04/15 1,872 1,889 1,872 1,889 400
2021/04/13 1,870 1,872 1,870 1,872 500
2021/04/12 1,872 1,872 1,872 1,872 300
2021/04/08 1,872 1,872 1,872 1,872 1,100
2021/04/07 1,865 1,872 1,865 1,872 800
2021/04/06 1,865 1,865 1,865 1,865 400
2021/04/05 1,848 1,848 1,848 1,848 100
2021/04/02 1,888 1,888 1,841 1,845 2,500
2021/04/01 1,888 1,888 1,888 1,888 1,500
2021/03/31 1,860 1,860 1,860 1,860 200
2021/03/30 1,827 1,860 1,827 1,860 300
2021/03/29 1,860 1,860 1,860 1,860 200
2021/03/26 1,888 1,888 1,860 1,860 500
2021/03/25 1,842 1,888 1,830 1,888 3,200
2021/03/24 1,855 1,855 1,840 1,840 2,500
2021/03/23 1,853 1,887 1,853 1,858 600
2021/03/22 1,848 1,870 1,848 1,853 1,200
2021/03/19 1,850 1,855 1,845 1,847 4,200
2021/03/18 1,865 1,865 1,853 1,853 400
2021/03/17 1,853 1,853 1,853 1,853 200
2021/03/16 1,852 1,865 1,852 1,853 1,400
2021/03/15 1,865 1,865 1,852 1,852 800
2021/03/12 1,865 1,865 1,865 1,865 600
2021/03/11 1,852 1,865 1,852 1,865 700
2021/03/10 1,841 1,867 1,841 1,852 2,400
2021/03/09 1,840 1,843 1,840 1,841 1,000
2021/03/08 1,844 1,866 1,844 1,866 1,300
2021/03/05 1,844 1,844 1,844 1,844 100
2021/03/04 1,844 1,844 1,844 1,844 200
2021/03/03 1,850 1,850 1,844 1,844 200
2021/03/02 1,850 1,850 1,850 1,850 500
2021/03/01 1,850 1,850 1,850 1,850 200
2021/02/26 1,899 1,899 1,850 1,850 500
2021/02/25 1,905 1,909 1,905 1,905 900
2021/02/24 1,828 1,915 1,828 1,905 1,400
2021/02/22 1,821 1,830 1,820 1,830 800
2021/02/19 1,835 1,835 1,828 1,828 600
2021/02/18 1,885 1,885 1,833 1,833 300
2021/02/17 1,892 1,892 1,850 1,850 1,300
2021/02/16 1,873 1,900 1,873 1,900 500
2021/02/15 1,823 1,833 1,810 1,833 1,600
2021/02/12 1,811 1,811 1,810 1,810 400
2021/02/10 1,810 1,810 1,810 1,810 1,500
2021/02/09 1,823 1,823 1,823 1,823 200
2021/02/08 1,810 1,833 1,810 1,823 2,800
2021/02/05 1,822 1,830 1,822 1,823 700
2021/02/04 1,828 1,828 1,820 1,820 300
2021/02/03 1,828 1,828 1,828 1,828 200
2021/02/02 1,825 1,850 1,825 1,825 1,000
2021/02/01 1,830 1,835 1,825 1,825 1,100
2021/01/29 1,835 1,836 1,830 1,830 800
2021/01/28 1,836 1,865 1,835 1,835 1,900
2021/01/27 1,840 1,840 1,840 1,840 200
2021/01/26 1,845 1,860 1,845 1,845 1,400
2021/01/25 1,832 1,854 1,832 1,840 1,200
2021/01/22 1,831 1,831 1,831 1,831 100
2021/01/21 1,815 1,870 1,815 1,838 1,000
2021/01/19 1,812 1,895 1,812 1,855 900
2021/01/18 1,807 1,850 1,807 1,850 1,100
2021/01/15 1,800 1,840 1,800 1,840 2,100
2021/01/14 1,828 1,828 1,828 1,828 200
2021/01/13 1,816 1,816 1,816 1,816 100
2021/01/12 1,809 1,830 1,809 1,816 1,000
2021/01/08 1,805 1,810 1,804 1,809 500
2021/01/07 1,815 1,830 1,815 1,815 400
2021/01/06 1,845 1,845 1,815 1,815 800
2021/01/05 1,810 1,850 1,805 1,850 2,700
2021/01/04 1,812 1,818 1,810 1,810 600

このページの先頭へ