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

昭和システムエンジニアリング(4752)の株価時系列情報

昭和システムエンジニアリング(4752)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
2010/12/30 0 0 0 240 0
2010/12/29 0 0 0 240 0
2010/12/28 0 0 0 240 0
2010/12/27 240 240 240 240 1,400
2010/12/24 0 0 0 240 0
2010/12/22 229 230 216 230 3,400
2010/12/20 0 0 0 245 0
2010/12/17 0 0 0 245 0
2010/12/16 245 245 245 245 700
2010/12/15 245 245 245 245 3,100
2010/12/14 0 0 0 245 0
2010/12/13 250 250 234 234 5,900
2010/12/10 250 250 250 250 100
2010/12/09 0 0 0 240 0
2010/12/08 0 0 0 240 0
2010/12/07 240 240 224 224 3,000
2010/12/06 0 0 0 240 0
2010/12/03 0 0 0 240 0
2010/12/02 0 0 0 240 0
2010/12/01 0 0 0 240 0
2010/11/30 0 0 0 240 0
2010/11/29 240 240 240 240 1,300
2010/11/26 240 240 240 240 100
2010/11/25 0 0 0 240 0
2010/11/24 0 0 0 240 0
2010/11/22 0 0 0 240 0
2010/11/19 0 0 0 240 0
2010/11/18 0 0 0 240 0
2010/11/17 0 0 0 240 0
2010/11/16 0 0 0 240 0
2010/11/15 240 240 240 240 3,600
2010/11/12 0 0 0 240 0
2010/11/11 0 0 0 230 0
2010/11/10 0 0 0 230 0
2010/11/09 0 0 0 217 0
2010/11/08 0 0 0 217 0
2010/11/05 214 225 214 217 2,000
2010/11/04 213 213 213 213 3,000
2010/11/02 0 0 0 208 0
2010/11/01 208 208 208 208 300
2010/10/29 0 0 0 240 0
2010/10/28 0 0 0 240 0
2010/10/27 0 0 0 240 0
2010/10/26 240 240 240 240 1,600
2010/10/25 0 0 0 240 0
2010/10/22 0 0 0 240 0
2010/10/21 0 0 0 240 0
2010/10/20 0 0 0 240 0
2010/10/19 0 0 0 240 0
2010/10/18 0 0 0 240 0
2010/10/15 240 240 240 240 3,600
2010/10/14 0 0 0 240 0
2010/10/13 0 0 0 240 0
2010/10/12 240 240 240 240 2,000
2010/10/08 0 0 0 240 0
2010/10/07 0 0 0 240 0
2010/10/06 240 240 240 240 700
2010/10/05 250 250 250 250 1,100
2010/10/04 0 0 0 250 0
2010/10/01 0 0 0 250 0
2010/09/30 0 0 0 250 0
2010/09/29 0 0 0 250 0
2010/09/28 0 0 0 250 0
2010/09/27 250 250 250 250 1,600
2010/09/24 0 0 0 250 0
2010/09/22 0 0 0 250 0
2010/09/21 250 250 250 250 1,000
2010/09/17 0 0 0 260 0
2010/09/16 0 0 0 260 0
2010/09/15 260 260 260 260 3,800
2010/09/14 252 260 252 260 2,300
2010/09/13 0 0 0 252 0
2010/09/10 0 0 0 252 0
2010/09/09 0 0 0 252 0
2010/09/08 252 252 252 252 100
2010/09/07 0 0 0 250 0
2010/09/06 250 250 250 250 1,000
2010/09/03 0 0 0 250 0
2010/09/02 250 250 250 250 500
2010/09/01 0 0 0 250 0
2010/08/31 0 0 0 250 0
2010/08/30 0 0 0 250 0
2010/08/27 0 0 0 250 0
2010/08/26 250 250 250 250 1,900
2010/08/25 0 0 0 250 0
2010/08/24 0 0 0 250 0
2010/08/23 0 0 0 250 0
2010/08/20 0 0 0 250 0
2010/08/19 0 0 0 250 0
2010/08/18 0 0 0 250 0
2010/08/17 0 0 0 250 0
2010/08/16 250 250 250 250 3,000
2010/08/13 0 0 0 250 0
2010/08/12 0 0 0 250 0
2010/08/11 0 0 0 250 0
2010/08/10 0 0 0 250 0
2010/08/09 0 0 0 260 0
2010/08/06 0 0 0 260 0
2010/08/05 260 260 260 260 1,100
2010/08/04 0 0 0 255 0
2010/08/03 0 0 0 255 0
2010/08/02 0 0 0 255 0
2010/07/30 0 0 0 255 0
2010/07/29 0 0 0 255 0
2010/07/28 0 0 0 255 0
2010/07/27 255 255 255 255 800
2010/07/26 255 255 255 255 500
2010/07/23 260 260 260 260 500
2010/07/22 0 0 0 260 0
2010/07/21 260 260 260 260 100
2010/07/20 0 0 0 259 0
2010/07/16 0 0 0 259 0
2010/07/15 259 259 259 259 3,400
2010/07/14 250 260 250 260 1,100
2010/07/13 0 0 0 250 0
2010/07/12 0 0 0 250 0
2010/07/09 0 0 0 250 0
2010/07/08 250 250 250 250 13,600
2010/07/07 250 250 250 250 9,400
2010/07/06 250 250 250 250 100
2010/07/05 250 250 240 240 2,000
2010/07/02 0 0 0 250 0
2010/07/01 0 0 0 250 0
2010/06/30 0 0 0 250 0
2010/06/29 250 250 250 250 300
2010/06/28 260 260 260 260 1,600
2010/06/25 0 0 0 260 0
2010/06/24 0 0 0 260 0
2010/06/23 0 0 0 260 0
2010/06/22 0 0 0 260 0
2010/06/21 0 0 0 260 0
2010/06/18 0 0 0 260 0
2010/06/17 0 0 0 260 0
2010/06/16 0 0 0 260 0
2010/06/15 244 260 239 260 3,500
2010/06/14 255 260 255 260 3,800
2010/06/11 240 245 240 245 2,700
2010/06/10 0 0 0 240 0
2010/06/09 0 0 0 240 0
2010/06/08 0 0 0 240 0
2010/06/07 240 240 240 240 1,200
2010/06/04 0 0 0 240 0
2010/06/03 0 0 0 240 0
2010/06/02 0 0 0 240 0
2010/06/01 0 0 0 240 0
2010/05/31 0 0 0 240 0
2010/05/28 0 0 0 240 0
2010/05/27 0 0 0 240 0
2010/05/26 235 240 235 240 1,700
2010/05/25 0 0 0 235 0
2010/05/24 0 0 0 235 0
2010/05/21 220 235 220 235 1,100
2010/05/20 0 0 0 240 0
2010/05/19 0 0 0 249 0
2010/05/18 0 0 0 249 0
2010/05/17 249 249 249 249 3,500
2010/05/14 0 0 0 249 0
2010/05/13 0 0 0 249 0
2010/05/12 0 0 0 249 0
2010/05/11 0 0 0 249 0
2010/05/10 0 0 0 249 0
2010/05/07 0 0 0 249 0
2010/05/06 249 249 249 249 1,500
2010/04/30 0 0 0 250 0
2010/04/28 0 0 0 250 0
2010/04/27 0 0 0 250 0
2010/04/26 249 250 249 250 2,000
2010/04/23 0 0 0 249 0
2010/04/22 0 0 0 249 0
2010/04/21 249 249 249 249 400
2010/04/20 0 0 0 243 0
2010/04/19 0 0 0 243 0
2010/04/16 0 0 0 243 0
2010/04/15 260 260 243 243 3,900
2010/04/14 245 260 245 260 3,000
2010/04/13 250 250 250 250 100
2010/04/12 0 0 0 252 0
2010/04/09 0 0 0 252 0
2010/04/08 236 252 236 252 1,100
2010/04/07 0 0 0 259 0
2010/04/06 0 0 0 259 0
2010/04/05 259 259 259 259 1,000
2010/04/02 0 0 0 259 0
2010/04/01 0 0 0 259 0
2010/03/26 269 269 269 269 1,600
2010/03/15 255 270 255 270 9,700
2010/03/05 245 255 245 255 1,300
2010/03/01 245 245 245 245 1,000
2010/02/26 245 245 245 245 1,000
2010/02/15 240 245 240 245 5,000
2010/02/05 240 240 240 240 1,300
2010/01/26 240 240 240 240 1,100
2010/01/20 231 231 225 225 1,500
2010/01/18 247 247 247 247 100
2010/01/15 247 247 247 247 1,900
2010/01/14 247 247 247 247 100
2010/01/06 240 240 240 240 1,100
2010/01/05 231 231 231 231 200
2010/01/04 231 231 231 231 300

このページの先頭へ