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
2023/12/29 1,314 1,348 1,314 1,341 6,400
2023/12/28 1,321 1,321 1,306 1,314 2,300
2023/12/27 1,333 1,340 1,321 1,321 7,300
2023/12/26 1,349 1,350 1,349 1,350 900
2023/12/25 1,333 1,350 1,333 1,350 600
2023/12/22 1,342 1,349 1,333 1,333 1,100
2023/12/21 1,324 1,341 1,323 1,341 700
2023/12/20 1,338 1,338 1,338 1,338 100
2023/12/19 1,319 1,338 1,319 1,338 2,400
2023/12/18 1,332 1,332 1,323 1,323 1,200
2023/12/15 1,336 1,364 1,336 1,346 2,900
2023/12/14 1,322 1,332 1,321 1,332 1,600
2023/12/13 1,365 1,365 1,319 1,322 5,500
2023/12/12 1,380 1,380 1,355 1,365 3,900
2023/12/11 1,398 1,398 1,370 1,374 2,000
2023/12/08 1,359 1,395 1,350 1,368 6,000
2023/12/07 1,337 1,363 1,336 1,358 4,600
2023/12/06 1,309 1,338 1,302 1,337 12,900
2023/12/05 1,317 1,328 1,312 1,312 6,700
2023/12/04 1,320 1,322 1,301 1,310 3,700
2023/12/01 1,317 1,321 1,306 1,311 3,300
2023/11/30 1,324 1,324 1,302 1,311 8,300
2023/11/29 1,338 1,355 1,335 1,347 1,400
2023/11/28 1,370 1,379 1,341 1,347 6,300
2023/11/27 1,402 1,402 1,360 1,369 7,600
2023/11/24 1,396 1,411 1,391 1,391 1,300
2023/11/22 1,415 1,415 1,385 1,386 4,600
2023/11/21 1,444 1,444 1,419 1,432 1,200
2023/11/20 1,450 1,450 1,434 1,445 3,000
2023/11/17 1,430 1,441 1,414 1,440 10,000
2023/11/16 1,420 1,430 1,416 1,425 1,800
2023/11/15 1,392 1,454 1,392 1,412 6,900
2023/11/14 1,389 1,393 1,375 1,389 2,000
2023/11/13 1,378 1,393 1,374 1,385 3,700
2023/11/10 1,370 1,379 1,363 1,374 1,200
2023/11/09 1,377 1,377 1,360 1,370 1,100
2023/11/08 1,365 1,378 1,353 1,368 5,800
2023/11/07 1,365 1,370 1,361 1,361 1,300
2023/11/06 1,392 1,392 1,360 1,382 5,700
2023/11/02 1,477 1,477 1,361 1,382 29,500
2023/11/01 1,375 1,439 1,372 1,436 25,900
2023/10/31 1,350 1,357 1,341 1,348 2,100
2023/10/30 1,350 1,364 1,350 1,354 1,000
2023/10/27 1,340 1,358 1,340 1,346 1,700
2023/10/26 1,358 1,358 1,338 1,357 700
2023/10/25 1,360 1,362 1,360 1,361 1,800
2023/10/24 1,336 1,387 1,319 1,351 3,700
2023/10/23 1,367 1,367 1,330 1,336 3,300
2023/10/20 1,336 1,360 1,330 1,342 1,700
2023/10/19 1,318 1,355 1,318 1,355 2,500
2023/10/18 1,360 1,363 1,329 1,348 3,000
2023/10/17 1,372 1,397 1,356 1,360 6,000
2023/10/16 1,371 1,401 1,371 1,372 5,600
2023/10/13 1,360 1,410 1,360 1,405 10,100
2023/10/12 1,361 1,445 1,343 1,415 49,300
2023/10/11 1,223 1,223 1,223 1,223 600
2023/10/10 1,245 1,250 1,233 1,233 400
2023/10/06 1,244 1,250 1,232 1,232 700
2023/10/05 1,244 1,271 1,244 1,244 1,200
2023/10/04 1,249 1,249 1,214 1,244 3,200
2023/10/03 1,283 1,286 1,271 1,280 1,500
2023/10/02 1,296 1,322 1,296 1,308 2,500
2023/09/29 1,300 1,322 1,300 1,308 1,300
2023/09/28 1,284 1,284 1,266 1,280 1,400
2023/09/27 1,260 1,280 1,260 1,278 1,800
2023/09/26 1,266 1,266 1,260 1,260 2,600
2023/09/25 1,246 1,250 1,245 1,245 1,000
2023/09/22 1,229 1,246 1,229 1,246 1,000
2023/09/21 1,255 1,268 1,230 1,268 1,400
2023/09/20 1,242 1,250 1,242 1,250 600
2023/09/19 1,249 1,250 1,249 1,250 9,000
2023/09/15 1,246 1,246 1,225 1,244 2,800
2023/09/14 1,246 1,246 1,246 1,246 200
2023/09/13 1,233 1,247 1,233 1,247 1,600
2023/09/12 1,211 1,234 1,209 1,227 1,200
2023/09/11 1,237 1,237 1,232 1,232 200
2023/09/08 1,242 1,246 1,221 1,246 2,200
2023/09/07 1,215 1,249 1,215 1,225 5,200
2023/09/06 1,205 1,226 1,187 1,220 1,300
2023/09/05 1,227 1,227 1,201 1,225 1,400
2023/09/04 1,195 1,218 1,179 1,218 2,000
2023/09/01 1,177 1,184 1,169 1,184 700
2023/08/31 1,189 1,189 1,178 1,180 500
2023/08/30 1,200 1,200 1,186 1,189 300
2023/08/29 1,195 1,208 1,178 1,208 1,300
2023/08/28 1,222 1,222 1,192 1,199 600
2023/08/24 1,200 1,213 1,200 1,213 600
2023/08/23 1,213 1,213 1,183 1,200 600
2023/08/21 1,202 1,222 1,196 1,219 2,200
2023/08/18 1,180 1,201 1,173 1,201 600
2023/08/17 1,197 1,202 1,182 1,190 1,300
2023/08/16 1,237 1,237 1,223 1,223 700
2023/08/15 1,246 1,246 1,235 1,239 2,700
2023/08/14 1,215 1,216 1,215 1,216 1,300
2023/08/10 1,253 1,270 1,225 1,225 8,900
2023/08/09 1,191 1,195 1,186 1,193 2,900
2023/08/08 1,171 1,189 1,170 1,189 600
2023/08/07 1,183 1,195 1,174 1,195 1,200
2023/08/04 1,162 1,165 1,151 1,162 1,500
2023/08/03 1,174 1,174 1,162 1,162 800
2023/08/02 1,154 1,180 1,154 1,180 200
2023/08/01 1,135 1,154 1,114 1,154 1,200
2023/07/31 1,106 1,140 1,106 1,125 1,400
2023/07/28 1,086 1,124 1,086 1,106 1,900
2023/07/27 1,098 1,103 1,090 1,090 400
2023/07/26 1,109 1,109 1,085 1,086 900
2023/07/25 1,081 1,081 1,081 1,081 100
2023/07/24 1,086 1,106 1,086 1,094 3,000
2023/07/21 1,067 1,077 1,067 1,077 1,000
2023/07/20 1,067 1,079 1,067 1,067 600
2023/07/19 1,071 1,072 1,064 1,064 1,300
2023/07/18 1,077 1,097 1,065 1,071 3,800
2023/07/14 1,085 1,100 1,063 1,076 3,300
2023/07/13 1,109 1,109 1,089 1,089 800
2023/07/12 1,116 1,121 1,106 1,109 2,100
2023/07/11 1,149 1,149 1,137 1,137 700
2023/07/10 1,137 1,157 1,127 1,149 1,500
2023/07/07 1,178 1,192 1,150 1,165 1,300
2023/07/06 1,170 1,178 1,170 1,178 900
2023/07/05 1,171 1,189 1,170 1,170 700
2023/07/04 1,180 1,180 1,154 1,170 1,500
2023/07/03 1,223 1,223 1,193 1,199 800
2023/06/30 1,180 1,210 1,177 1,209 8,700
2023/06/29 1,146 1,213 1,136 1,177 9,600
2023/06/28 1,099 1,134 1,099 1,134 5,500
2023/06/27 1,085 1,097 1,085 1,095 3,000
2023/06/26 1,074 1,093 1,073 1,081 1,300
2023/06/23 1,082 1,082 1,058 1,067 1,800
2023/06/22 1,086 1,086 1,071 1,082 2,000
2023/06/21 1,061 1,084 1,046 1,084 1,400
2023/06/20 1,082 1,087 1,066 1,066 6,100
2023/06/19 1,079 1,080 1,059 1,079 4,200
2023/06/16 1,045 1,049 1,045 1,049 1,500
2023/06/15 1,053 1,060 1,036 1,044 3,800
2023/06/14 1,062 1,080 1,053 1,053 6,900
2023/06/13 1,048 1,067 1,047 1,060 7,400
2023/06/12 1,015 1,035 1,010 1,020 10,500
2023/06/09 1,011 1,011 1,001 1,003 500
2023/06/08 1,014 1,014 994 1,004 2,600
2023/06/07 1,015 1,016 1,010 1,010 700
2023/06/06 1,001 1,013 1,001 1,013 1,300
2023/06/05 1,020 1,020 1,000 1,013 5,700
2023/06/02 987 989 976 985 2,600
2023/06/01 972 972 964 970 1,200
2023/05/31 965 972 965 972 5,000
2023/05/30 971 975 965 965 1,400
2023/05/29 971 971 960 962 700
2023/05/26 960 971 960 971 1,300
2023/05/25 952 968 952 960 6,900
2023/05/24 981 985 975 976 400
2023/05/23 993 993 976 977 800
2023/05/22 995 995 975 989 1,500
2023/05/19 978 988 966 985 4,400
2023/05/18 955 985 955 979 4,900
2023/05/17 957 957 940 945 3,800
2023/05/16 960 960 953 957 2,500
2023/05/15 958 960 946 956 9,200
2023/05/12 916 916 901 901 3,600
2023/05/11 893 916 890 916 5,200
2023/05/10 898 900 890 894 2,400
2023/05/09 900 900 889 898 2,900
2023/05/08 905 910 903 905 1,600
2023/05/02 910 910 903 903 1,900
2023/05/01 910 910 907 909 2,600
2023/04/28 915 915 913 913 400
2023/04/27 909 916 908 916 2,100
2023/04/26 921 921 909 921 4,300
2023/04/25 922 928 920 920 1,500
2023/04/24 930 930 930 930 100
2023/04/21 933 936 933 936 400
2023/04/20 925 927 922 923 2,100
2023/04/19 937 937 928 935 500
2023/04/18 930 937 929 937 1,700
2023/04/17 935 935 935 935 700
2023/04/14 936 936 935 935 200
2023/04/13 932 940 931 938 800
2023/04/12 938 938 930 932 800
2023/04/11 935 935 935 935 1,700
2023/04/10 937 942 937 942 500
2023/04/07 942 942 940 940 500
2023/04/06 935 943 915 942 3,800
2023/04/05 945 945 935 942 1,300
2023/04/04 956 956 940 945 1,100
2023/04/03 952 959 950 957 1,200
2023/03/31 945 948 940 948 700
2023/03/30 943 944 943 944 500
2023/03/29 950 958 950 950 1,600
2023/03/28 948 954 946 954 900
2023/03/27 952 955 952 955 600
2023/03/24 941 950 941 950 500
2023/03/23 939 945 932 945 1,300
2023/03/22 952 952 940 940 1,000
2023/03/20 955 956 940 940 3,100
2023/03/17 937 950 937 950 2,000
2023/03/16 952 952 937 937 1,500
2023/03/15 956 956 950 950 900
2023/03/14 953 957 946 956 2,700
2023/03/13 959 959 949 957 1,400
2023/03/10 949 960 949 959 900
2023/03/09 966 967 958 960 1,900
2023/03/08 958 964 955 962 2,300
2023/03/07 969 969 960 960 5,200
2023/03/06 961 969 961 969 2,400
2023/03/03 960 960 955 959 4,200
2023/03/02 950 960 947 954 2,800
2023/03/01 969 969 941 956 14,500
2023/02/28 938 939 935 939 1,500
2023/02/27 906 939 906 935 12,900
2023/02/24 930 936 930 936 4,800
2023/02/22 935 936 920 934 3,500
2023/02/21 941 942 931 935 2,200
2023/02/20 958 958 940 940 4,500
2023/02/17 953 958 953 958 1,100
2023/02/16 958 960 955 959 700
2023/02/15 962 962 959 959 1,900
2023/02/14 945 991 945 965 8,700
2023/02/13 941 946 940 942 1,200
2023/02/10 951 951 928 948 2,900
2023/02/09 951 963 951 954 6,800
2023/02/08 944 946 929 946 1,700
2023/02/07 941 948 934 938 2,100
2023/02/06 931 947 931 947 500
2023/02/03 947 947 930 930 2,200
2023/02/01 947 947 947 947 100
2023/01/31 930 947 930 939 3,400
2023/01/30 945 945 944 944 400
2023/01/27 945 945 943 945 1,300
2023/01/26 935 947 935 945 1,800
2023/01/25 938 943 931 931 1,400
2023/01/24 942 950 933 945 1,200
2023/01/23 958 958 944 947 1,400
2023/01/20 953 957 930 951 2,700
2023/01/19 944 950 918 950 2,700
2023/01/18 943 944 943 944 500
2023/01/17 948 960 941 943 3,000
2023/01/16 935 950 935 947 2,600
2023/01/13 924 935 923 935 800
2023/01/12 930 934 928 931 800
2023/01/11 932 932 931 932 500
2023/01/10 924 933 918 932 1,200
2023/01/06 926 926 925 925 200
2023/01/05 934 937 934 937 2,000
2023/01/04 934 934 934 934 200

このページの先頭へ