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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,826 | 1,827 | 1,822 | 1,827 | 2,000 |
| 2024/08/29 | 1,818 | 1,818 | 1,818 | 1,818 | 700 |
| 2024/08/28 | 1,818 | 1,818 | 1,818 | 1,818 | 100 |
| 2024/08/27 | 1,785 | 1,820 | 1,785 | 1,820 | 500 |
| 2024/08/26 | 1,822 | 1,822 | 1,776 | 1,781 | 600 |
| 2024/08/23 | 1,800 | 1,800 | 1,766 | 1,800 | 2,700 |
| 2024/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2024/08/20 | 1,789 | 1,802 | 1,762 | 1,802 | 2,500 |
| 2024/08/19 | 1,799 | 1,802 | 1,762 | 1,791 | 2,200 |
| 2024/08/16 | 1,805 | 1,805 | 1,781 | 1,801 | 1,200 |
| 2024/08/15 | 1,781 | 1,811 | 1,781 | 1,801 | 3,400 |
| 2024/08/14 | 1,786 | 1,786 | 1,765 | 1,781 | 2,000 |
| 2024/08/13 | 1,763 | 1,794 | 1,762 | 1,793 | 1,600 |
| 2024/08/09 | 1,755 | 1,793 | 1,752 | 1,752 | 1,200 |
| 2024/08/08 | 1,654 | 1,755 | 1,654 | 1,755 | 1,800 |
| 2024/08/07 | 1,660 | 1,660 | 1,620 | 1,652 | 500 |
| 2024/08/06 | 1,602 | 1,743 | 1,602 | 1,660 | 4,100 |
| 2024/08/05 | 1,801 | 1,801 | 1,601 | 1,601 | 6,600 |
| 2024/08/02 | 1,871 | 1,874 | 1,814 | 1,834 | 3,200 |
| 2024/08/01 | 1,951 | 1,951 | 1,935 | 1,935 | 900 |
| 2024/07/31 | 2,002 | 2,002 | 1,951 | 1,951 | 1,100 |
| 2024/07/30 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
| 2024/07/26 | 2,005 | 2,005 | 2,002 | 2,004 | 500 |
| 2024/07/25 | 2,028 | 2,028 | 2,000 | 2,002 | 1,700 |
| 2024/07/24 | 2,002 | 2,030 | 2,002 | 2,028 | 1,600 |
| 2024/07/23 | 2,005 | 2,007 | 2,003 | 2,007 | 900 |
| 2024/07/22 | 2,003 | 2,007 | 2,003 | 2,007 | 200 |
| 2024/07/19 | 2,019 | 2,019 | 2,019 | 2,019 | 200 |
| 2024/07/18 | 2,031 | 2,031 | 2,000 | 2,015 | 800 |
| 2024/07/17 | 2,030 | 2,030 | 2,030 | 2,030 | 600 |
| 2024/07/16 | 2,030 | 2,030 | 2,011 | 2,011 | 500 |
| 2024/07/12 | 1,997 | 2,028 | 1,950 | 1,998 | 3,500 |
| 2024/07/11 | 1,996 | 1,997 | 1,996 | 1,997 | 1,300 |
| 2024/07/10 | 2,003 | 2,003 | 1,997 | 1,997 | 1,000 |
| 2024/07/09 | 2,030 | 2,030 | 2,005 | 2,005 | 800 |
| 2024/07/08 | 2,042 | 2,042 | 2,042 | 2,042 | 200 |
| 2024/07/05 | 2,100 | 2,100 | 2,001 | 2,046 | 3,200 |
| 2024/07/04 | 2,134 | 2,134 | 2,115 | 2,115 | 900 |
| 2024/07/03 | 2,134 | 2,134 | 2,134 | 2,134 | 200 |
| 2024/07/01 | 2,150 | 2,150 | 2,134 | 2,134 | 300 |
| 2024/06/28 | 2,100 | 2,107 | 2,100 | 2,107 | 1,300 |
| 2024/06/27 | 2,150 | 2,150 | 2,150 | 2,150 | 300 |
| 2024/06/26 | 2,146 | 2,146 | 2,135 | 2,135 | 400 |
| 2024/06/25 | 2,110 | 2,160 | 2,098 | 2,103 | 2,300 |
| 2024/06/24 | 2,098 | 2,098 | 2,050 | 2,098 | 1,600 |
| 2024/06/21 | 2,075 | 2,099 | 2,027 | 2,049 | 1,300 |
| 2024/06/20 | 2,050 | 2,112 | 2,050 | 2,112 | 1,000 |
| 2024/06/18 | 2,053 | 2,053 | 2,046 | 2,050 | 700 |
| 2024/06/17 | 2,005 | 2,046 | 1,955 | 2,046 | 2,200 |
| 2024/06/14 | 2,000 | 2,000 | 2,000 | 2,000 | 800 |
| 2024/06/12 | 2,004 | 2,030 | 2,004 | 2,004 | 2,100 |
| 2024/06/11 | 2,004 | 2,004 | 2,004 | 2,004 | 100 |
| 2024/06/10 | 1,991 | 2,004 | 1,991 | 2,004 | 1,900 |
| 2024/06/07 | 1,940 | 1,951 | 1,920 | 1,951 | 2,500 |
| 2024/06/06 | 1,925 | 1,943 | 1,925 | 1,943 | 400 |
| 2024/06/05 | 1,915 | 1,940 | 1,915 | 1,940 | 300 |
| 2024/06/04 | 1,916 | 1,916 | 1,916 | 1,916 | 1,000 |
| 2024/05/31 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2024/05/30 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2024/05/29 | 1,881 | 1,895 | 1,881 | 1,895 | 700 |
| 2024/05/28 | 1,888 | 1,889 | 1,888 | 1,889 | 200 |
| 2024/05/27 | 1,956 | 1,956 | 1,901 | 1,901 | 1,300 |
| 2024/05/24 | 1,973 | 1,973 | 1,966 | 1,966 | 700 |
| 2024/05/23 | 1,974 | 1,974 | 1,974 | 1,974 | 800 |
| 2024/05/22 | 2,000 | 2,000 | 1,950 | 1,970 | 400 |
| 2024/05/21 | 1,938 | 2,028 | 1,938 | 2,004 | 3,400 |
| 2024/05/20 | 1,875 | 1,930 | 1,860 | 1,930 | 1,900 |
| 2024/05/17 | 1,930 | 1,930 | 1,876 | 1,876 | 1,300 |
| 2024/05/16 | 1,940 | 1,940 | 1,863 | 1,930 | 1,100 |
| 2024/05/15 | 1,950 | 1,950 | 1,945 | 1,945 | 2,500 |
| 2024/05/14 | 1,944 | 1,945 | 1,944 | 1,945 | 300 |
| 2024/05/13 | 1,918 | 1,930 | 1,918 | 1,930 | 1,100 |
| 2024/05/10 | 1,918 | 1,918 | 1,918 | 1,918 | 100 |
| 2024/05/09 | 1,899 | 1,918 | 1,860 | 1,918 | 1,400 |
| 2024/05/08 | 1,915 | 1,915 | 1,875 | 1,875 | 600 |
| 2024/05/07 | 1,880 | 1,880 | 1,875 | 1,875 | 1,100 |
| 2024/05/02 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2024/05/01 | 1,875 | 1,890 | 1,875 | 1,890 | 500 |
| 2024/04/30 | 1,890 | 1,900 | 1,890 | 1,890 | 700 |
| 2024/04/26 | 1,883 | 1,883 | 1,880 | 1,880 | 200 |
| 2024/04/25 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2024/04/24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2024/04/22 | 1,919 | 1,919 | 1,905 | 1,906 | 1,100 |
| 2024/04/19 | 1,908 | 1,919 | 1,885 | 1,913 | 5,500 |
| 2024/04/18 | 1,914 | 1,914 | 1,900 | 1,900 | 1,400 |
| 2024/04/17 | 1,885 | 1,901 | 1,885 | 1,901 | 600 |
| 2024/04/16 | 1,900 | 1,900 | 1,880 | 1,880 | 7,100 |
| 2024/04/15 | 1,900 | 1,901 | 1,873 | 1,873 | 9,000 |
| 2024/04/11 | 1,873 | 1,873 | 1,873 | 1,873 | 200 |
| 2024/04/09 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/04/08 | 1,891 | 1,919 | 1,891 | 1,915 | 800 |
| 2024/04/05 | 1,816 | 1,852 | 1,816 | 1,852 | 500 |
| 2024/04/04 | 1,856 | 1,856 | 1,855 | 1,855 | 200 |
| 2024/04/03 | 1,846 | 1,857 | 1,821 | 1,855 | 1,700 |
| 2024/04/02 | 1,867 | 1,870 | 1,858 | 1,870 | 600 |
| 2024/04/01 | 1,870 | 1,870 | 1,812 | 1,855 | 2,600 |
| 2024/03/29 | 1,837 | 1,895 | 1,837 | 1,875 | 2,100 |
| 2024/03/27 | 1,892 | 1,897 | 1,892 | 1,897 | 400 |
| 2024/03/26 | 1,849 | 1,894 | 1,849 | 1,892 | 2,400 |
| 2024/03/25 | 1,820 | 1,840 | 1,820 | 1,839 | 1,400 |
| 2024/03/22 | 1,796 | 1,811 | 1,795 | 1,811 | 1,900 |
| 2024/03/21 | 1,770 | 1,801 | 1,770 | 1,795 | 5,600 |
| 2024/03/19 | 1,767 | 1,767 | 1,762 | 1,762 | 1,000 |
| 2024/03/18 | 1,780 | 1,787 | 1,765 | 1,765 | 1,000 |
| 2024/03/15 | 1,762 | 1,762 | 1,762 | 1,762 | 600 |
| 2024/03/14 | 1,760 | 1,762 | 1,760 | 1,762 | 400 |
| 2024/03/13 | 1,781 | 1,781 | 1,760 | 1,760 | 300 |
| 2024/03/12 | 1,780 | 1,782 | 1,779 | 1,782 | 900 |
| 2024/03/11 | 1,759 | 1,759 | 1,757 | 1,757 | 800 |
| 2024/03/08 | 1,752 | 1,760 | 1,752 | 1,760 | 1,000 |
| 2024/03/07 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2024/03/06 | 1,771 | 1,790 | 1,750 | 1,751 | 2,900 |
| 2024/03/05 | 1,801 | 1,801 | 1,780 | 1,780 | 2,600 |
| 2024/03/04 | 1,801 | 1,805 | 1,800 | 1,800 | 1,300 |
| 2024/03/01 | 1,799 | 1,799 | 1,799 | 1,799 | 400 |
| 2024/02/29 | 1,808 | 1,808 | 1,800 | 1,800 | 1,600 |
| 2024/02/28 | 1,771 | 1,800 | 1,771 | 1,800 | 600 |
| 2024/02/27 | 1,790 | 1,790 | 1,777 | 1,777 | 4,100 |
| 2024/02/26 | 1,770 | 1,770 | 1,769 | 1,770 | 2,700 |
| 2024/02/22 | 1,760 | 1,761 | 1,750 | 1,750 | 2,000 |
| 2024/02/21 | 1,771 | 1,771 | 1,770 | 1,771 | 1,500 |
| 2024/02/20 | 1,781 | 1,781 | 1,764 | 1,764 | 1,500 |
| 2024/02/19 | 1,786 | 1,786 | 1,760 | 1,777 | 2,700 |
| 2024/02/16 | 1,790 | 1,795 | 1,790 | 1,795 | 2,400 |
| 2024/02/15 | 1,808 | 1,808 | 1,776 | 1,776 | 2,500 |
| 2024/02/14 | 1,808 | 1,808 | 1,808 | 1,808 | 100 |
| 2024/02/13 | 1,789 | 1,855 | 1,789 | 1,848 | 2,900 |
| 2024/02/09 | 1,765 | 1,790 | 1,765 | 1,790 | 1,800 |
| 2024/02/08 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2024/02/07 | 1,780 | 1,780 | 1,780 | 1,780 | 300 |
| 2024/02/06 | 1,780 | 1,780 | 1,740 | 1,740 | 1,500 |
| 2024/02/05 | 1,781 | 1,800 | 1,773 | 1,785 | 1,400 |
| 2024/02/02 | 1,765 | 1,794 | 1,758 | 1,773 | 1,700 |
| 2024/02/01 | 1,770 | 1,810 | 1,767 | 1,767 | 1,400 |
| 2024/01/31 | 1,781 | 1,783 | 1,765 | 1,765 | 1,500 |
| 2024/01/30 | 1,795 | 1,795 | 1,781 | 1,781 | 800 |
| 2024/01/29 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2024/01/26 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/01/25 | 1,811 | 1,812 | 1,810 | 1,810 | 700 |
| 2024/01/24 | 1,811 | 1,811 | 1,810 | 1,810 | 1,100 |
| 2024/01/23 | 1,811 | 1,811 | 1,811 | 1,811 | 200 |
| 2024/01/22 | 1,810 | 1,812 | 1,810 | 1,810 | 4,300 |
| 2024/01/19 | 1,836 | 1,839 | 1,826 | 1,826 | 1,200 |
| 2024/01/18 | 1,839 | 1,842 | 1,839 | 1,839 | 600 |
| 2024/01/17 | 1,840 | 1,867 | 1,800 | 1,839 | 1,500 |
| 2024/01/16 | 1,832 | 1,840 | 1,832 | 1,840 | 1,300 |
| 2024/01/15 | 1,814 | 1,883 | 1,745 | 1,800 | 9,500 |
| 2024/01/12 | 1,744 | 1,746 | 1,742 | 1,745 | 600 |
| 2024/01/11 | 1,776 | 1,777 | 1,744 | 1,744 | 2,300 |
| 2024/01/10 | 1,780 | 1,780 | 1,753 | 1,778 | 500 |
| 2024/01/09 | 1,758 | 1,780 | 1,758 | 1,780 | 1,100 |
| 2024/01/05 | 1,733 | 1,747 | 1,733 | 1,742 | 1,100 |
| 2024/01/04 | 1,770 | 1,770 | 1,730 | 1,770 | 2,000 |