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
2023/12/29 1,684 1,800 1,679 1,770 6,700
2023/12/28 1,663 1,663 1,656 1,663 500
2023/12/27 1,675 1,675 1,663 1,663 300
2023/12/26 1,675 1,675 1,675 1,675 200
2023/12/25 1,660 1,660 1,658 1,658 2,300
2023/12/22 1,662 1,675 1,660 1,660 1,700
2023/12/21 1,671 1,671 1,670 1,670 500
2023/12/20 1,670 1,670 1,670 1,670 200
2023/12/19 1,658 1,658 1,658 1,658 100
2023/12/18 1,681 1,681 1,655 1,655 600
2023/12/15 1,680 1,691 1,680 1,684 1,400
2023/12/14 1,680 1,680 1,680 1,680 100
2023/12/13 1,652 1,690 1,652 1,690 400
2023/12/12 1,676 1,681 1,670 1,670 1,400
2023/12/11 1,699 1,699 1,678 1,696 1,100
2023/12/08 1,680 1,706 1,680 1,706 1,200
2023/12/07 1,711 1,711 1,686 1,699 2,200
2023/12/06 1,701 1,711 1,699 1,711 2,000
2023/12/05 1,702 1,702 1,643 1,667 6,200
2023/12/04 1,718 1,718 1,718 1,718 100
2023/12/01 1,686 1,720 1,686 1,720 400
2023/11/29 1,718 1,718 1,680 1,680 2,600
2023/11/28 1,720 1,720 1,720 1,720 300
2023/11/27 1,708 1,723 1,705 1,720 3,700
2023/11/24 1,735 1,735 1,708 1,708 2,000
2023/11/22 1,741 1,741 1,741 1,741 100
2023/11/21 1,742 1,742 1,705 1,741 800
2023/11/20 1,741 1,741 1,741 1,741 1,100
2023/11/16 1,790 1,790 1,750 1,776 1,600
2023/11/15 1,745 1,750 1,745 1,750 600
2023/11/13 1,747 1,747 1,745 1,745 200
2023/11/10 1,729 1,747 1,729 1,747 300
2023/11/09 1,781 1,840 1,733 1,733 1,700
2023/11/08 1,778 1,778 1,741 1,741 500
2023/11/07 1,740 1,740 1,740 1,740 200
2023/11/06 1,740 1,740 1,740 1,740 2,000
2023/11/02 1,755 1,755 1,755 1,755 100
2023/11/01 1,778 1,778 1,778 1,778 200
2023/10/31 1,757 1,770 1,757 1,770 500
2023/10/30 1,752 1,752 1,735 1,735 300
2023/10/25 1,721 1,721 1,711 1,712 1,100
2023/10/20 1,720 1,721 1,720 1,721 300
2023/10/17 1,741 1,747 1,741 1,747 200
2023/10/16 1,741 1,741 1,741 1,741 300
2023/10/13 1,777 1,777 1,777 1,777 500
2023/10/12 1,715 1,777 1,715 1,777 700
2023/10/11 1,755 1,755 1,755 1,755 500
2023/10/06 1,755 1,755 1,755 1,755 100
2023/10/04 1,798 1,798 1,711 1,728 3,800
2023/10/03 1,851 1,851 1,798 1,798 1,400
2023/10/02 1,851 1,851 1,811 1,851 1,000
2023/09/28 1,880 1,918 1,832 1,851 5,000
2023/09/27 1,880 1,880 1,880 1,880 200
2023/09/25 1,880 1,880 1,880 1,880 400
2023/09/20 1,890 1,890 1,880 1,880 600
2023/09/19 1,890 1,890 1,830 1,888 1,300
2023/09/15 1,848 1,900 1,848 1,900 1,200
2023/09/14 1,847 1,847 1,847 1,847 200
2023/09/12 1,865 1,887 1,865 1,887 900
2023/09/07 1,847 1,867 1,807 1,867 700
2023/09/05 1,898 1,898 1,858 1,887 400
2023/09/04 1,890 1,903 1,882 1,882 900
2023/09/01 1,815 1,924 1,815 1,924 2,400
2023/08/31 1,820 1,820 1,809 1,809 500
2023/08/30 1,780 1,840 1,760 1,840 5,800
2023/08/29 1,800 1,820 1,800 1,820 700
2023/08/28 1,750 1,802 1,710 1,800 5,400
2023/08/25 1,699 1,769 1,699 1,751 2,000
2023/08/24 1,692 1,699 1,692 1,699 800
2023/08/23 1,664 1,688 1,664 1,688 400
2023/08/21 1,671 1,695 1,671 1,688 3,500
2023/08/18 1,665 1,671 1,656 1,671 1,500
2023/08/17 1,650 1,661 1,650 1,660 600
2023/08/16 1,660 1,660 1,620 1,635 2,000
2023/08/15 1,669 1,674 1,660 1,673 2,000
2023/08/14 1,674 1,674 1,652 1,669 3,200
2023/08/10 1,675 1,675 1,669 1,675 1,600
2023/08/09 1,670 1,675 1,656 1,675 1,100
2023/08/08 1,693 1,693 1,693 1,693 500
2023/08/07 1,688 1,688 1,688 1,688 400
2023/08/04 1,666 1,667 1,666 1,666 900
2023/08/03 1,664 1,664 1,664 1,664 100
2023/08/01 1,654 1,664 1,654 1,664 300
2023/07/31 1,636 1,654 1,633 1,644 7,600
2023/07/27 1,693 1,694 1,693 1,694 200
2023/07/26 1,698 1,698 1,659 1,695 1,300
2023/07/25 1,683 1,696 1,683 1,696 600
2023/07/24 1,700 1,700 1,666 1,683 3,300
2023/07/19 1,663 1,699 1,663 1,699 1,800
2023/07/18 1,670 1,699 1,670 1,699 2,200
2023/07/14 1,685 1,685 1,685 1,685 500
2023/07/13 1,685 1,685 1,685 1,685 700
2023/07/12 1,659 1,660 1,659 1,660 600
2023/07/11 1,699 1,699 1,699 1,699 200
2023/07/10 1,676 1,679 1,675 1,679 1,800
2023/07/07 1,648 1,659 1,648 1,659 600
2023/07/06 1,658 1,658 1,648 1,648 2,800
2023/07/05 1,647 1,681 1,647 1,658 400
2023/07/04 1,680 1,680 1,680 1,680 400
2023/07/03 1,656 1,660 1,636 1,660 2,700
2023/06/30 1,700 1,700 1,677 1,677 200
2023/06/28 1,699 1,700 1,699 1,700 1,500
2023/06/27 1,690 1,690 1,689 1,689 200
2023/06/26 1,690 1,690 1,690 1,690 2,000
2023/06/23 1,693 1,693 1,693 1,693 400
2023/06/22 1,672 1,693 1,672 1,693 400
2023/06/20 1,672 1,672 1,672 1,672 100
2023/06/19 1,670 1,672 1,670 1,672 1,500
2023/06/16 1,690 1,690 1,672 1,672 600
2023/06/15 1,632 1,673 1,632 1,673 1,400
2023/06/14 1,630 1,634 1,630 1,630 800
2023/06/13 1,629 1,629 1,629 1,629 100
2023/06/12 1,626 1,626 1,626 1,626 100
2023/06/09 1,626 1,626 1,625 1,626 900
2023/06/06 1,620 1,620 1,620 1,620 600
2023/06/05 1,607 1,630 1,607 1,630 500
2023/06/02 1,619 1,620 1,619 1,620 300
2023/06/01 1,620 1,620 1,620 1,620 600
2023/05/31 1,607 1,615 1,607 1,612 400
2023/05/30 1,647 1,647 1,605 1,605 500
2023/05/29 1,643 1,673 1,640 1,640 2,700
2023/05/25 1,643 1,643 1,643 1,643 400
2023/05/24 1,650 1,650 1,643 1,643 600
2023/05/23 1,649 1,664 1,642 1,664 2,200
2023/05/22 1,649 1,649 1,649 1,649 100
2023/05/19 1,648 1,649 1,648 1,649 300
2023/05/18 1,630 1,648 1,630 1,648 1,000
2023/05/17 1,620 1,634 1,620 1,634 600
2023/05/16 1,656 1,656 1,620 1,620 2,200
2023/05/15 1,620 1,660 1,620 1,660 2,400
2023/05/12 1,620 1,620 1,620 1,620 1,600
2023/05/11 1,649 1,649 1,649 1,649 100
2023/05/10 1,645 1,650 1,645 1,645 700
2023/05/09 1,620 1,645 1,620 1,645 1,500
2023/05/08 1,620 1,626 1,610 1,615 3,800
2023/05/01 1,601 1,623 1,601 1,623 600
2023/04/28 1,600 1,605 1,600 1,605 200
2023/04/27 1,620 1,620 1,620 1,620 100
2023/04/26 1,610 1,610 1,604 1,604 600
2023/04/25 1,610 1,650 1,598 1,650 2,700
2023/04/21 1,610 1,610 1,610 1,610 100
2023/04/20 1,608 1,608 1,608 1,608 200
2023/04/19 1,600 1,625 1,585 1,608 1,500
2023/04/18 1,612 1,617 1,572 1,600 4,700
2023/04/17 1,640 1,645 1,640 1,645 1,000
2023/04/14 1,642 1,642 1,642 1,642 100
2023/04/13 1,608 1,608 1,608 1,608 1,200
2023/04/12 1,628 1,628 1,619 1,619 300
2023/04/11 1,608 1,609 1,608 1,608 1,400
2023/04/10 1,608 1,608 1,608 1,608 200
2023/04/06 1,608 1,608 1,608 1,608 600
2023/04/05 1,630 1,630 1,608 1,608 400
2023/04/04 1,633 1,633 1,633 1,633 200
2023/04/03 1,593 1,643 1,593 1,643 700
2023/03/31 1,580 1,593 1,580 1,593 200
2023/03/30 1,551 1,570 1,551 1,570 700
2023/03/29 1,620 1,620 1,511 1,600 5,300
2023/03/27 1,599 1,599 1,597 1,597 400
2023/03/24 1,625 1,626 1,560 1,598 2,100
2023/03/23 1,625 1,625 1,625 1,625 200
2023/03/22 1,664 1,665 1,664 1,665 600
2023/03/20 1,665 1,665 1,636 1,636 600
2023/03/17 1,653 1,665 1,648 1,665 700
2023/03/16 1,657 1,657 1,602 1,630 900
2023/03/15 1,641 1,660 1,636 1,660 1,000
2023/03/14 1,676 1,676 1,636 1,636 900
2023/03/13 1,689 1,689 1,689 1,689 400
2023/03/10 1,692 1,692 1,677 1,690 1,900
2023/03/09 1,655 1,690 1,655 1,687 2,900
2023/03/08 1,632 1,656 1,632 1,655 2,800
2023/03/07 1,635 1,635 1,632 1,632 400
2023/03/06 1,624 1,625 1,596 1,596 1,200
2023/03/02 1,625 1,625 1,625 1,625 2,400
2023/03/01 1,600 1,603 1,564 1,599 1,100
2023/02/28 1,588 1,602 1,547 1,602 6,800
2023/02/27 1,588 1,588 1,588 1,588 600
2023/02/24 1,609 1,609 1,569 1,588 2,300
2023/02/22 1,589 1,609 1,580 1,609 1,700
2023/02/21 1,600 1,602 1,564 1,585 2,700
2023/02/20 1,624 1,624 1,584 1,600 1,900
2023/02/17 1,593 1,593 1,593 1,593 100
2023/02/16 1,593 1,593 1,593 1,593 600
2023/02/15 1,580 1,580 1,574 1,574 600
2023/02/14 1,548 1,588 1,548 1,568 400
2023/02/13 1,570 1,599 1,543 1,543 2,900
2023/02/10 1,595 1,595 1,595 1,595 400
2023/02/09 1,567 1,605 1,567 1,605 3,000
2023/02/08 1,575 1,575 1,568 1,575 900
2023/02/07 1,580 1,580 1,565 1,575 900
2023/02/06 1,536 1,575 1,536 1,575 1,000
2023/02/03 1,578 1,580 1,576 1,576 1,100
2023/02/01 1,568 1,583 1,568 1,568 1,700
2023/01/31 1,554 1,558 1,554 1,558 300
2023/01/30 1,541 1,570 1,541 1,541 1,700
2023/01/27 1,558 1,559 1,558 1,558 1,200
2023/01/26 1,533 1,558 1,533 1,558 400
2023/01/25 1,540 1,550 1,540 1,550 4,100
2023/01/24 1,540 1,540 1,540 1,540 1,100
2023/01/23 1,520 1,540 1,520 1,540 4,400
2023/01/20 1,540 1,540 1,540 1,540 900
2023/01/19 1,540 1,540 1,540 1,540 1,200
2023/01/18 1,550 1,550 1,550 1,550 100
2023/01/17 1,560 1,560 1,560 1,560 300
2023/01/16 1,558 1,558 1,558 1,558 700
2023/01/13 1,558 1,558 1,557 1,558 1,400
2023/01/12 1,559 1,559 1,519 1,558 1,700
2023/01/11 1,558 1,558 1,548 1,548 1,100
2023/01/10 1,520 1,532 1,503 1,512 1,100
2023/01/06 1,532 1,539 1,532 1,539 500
2023/01/05 1,530 1,548 1,512 1,540 1,600
2023/01/04 1,505 1,505 1,500 1,500 200

このページの先頭へ