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
2026/07/07 1,505 1,549 1,505 1,549 500
2026/07/06 1,619 1,619 1,544 1,544 5,300
2026/07/03 1,550 1,550 1,550 1,550 700
2026/07/02 1,570 1,570 1,510 1,550 6,400
2026/07/01 1,521 1,530 1,510 1,530 3,200
2026/06/30 1,550 1,550 1,500 1,529 1,800
2026/06/29 1,498 1,550 1,498 1,540 1,200
2026/06/26 1,489 1,489 1,483 1,483 1,200
2026/06/25 1,465 1,489 1,459 1,460 1,300
2026/06/24 1,458 1,485 1,455 1,470 600
2026/06/23 1,471 1,494 1,460 1,460 1,700
2026/06/22 1,495 1,495 1,480 1,495 1,700
2026/06/19 1,484 1,495 1,481 1,495 300
2026/06/18 1,499 1,500 1,473 1,497 400
2026/06/17 1,494 1,499 1,464 1,485 1,800
2026/06/16 1,497 1,497 1,470 1,491 1,500
2026/06/15 1,497 1,497 1,485 1,496 2,800
2026/06/12 1,490 1,497 1,490 1,497 1,600
2026/06/11 1,474 1,485 1,474 1,485 3,100
2026/06/10 1,475 1,480 1,455 1,455 3,300
2026/06/09 1,500 1,500 1,466 1,466 3,800
2026/06/08 1,508 1,508 1,480 1,500 1,200
2026/06/05 1,489 1,509 1,478 1,509 800
2026/06/04 1,498 1,500 1,475 1,499 400
2026/06/03 1,487 1,499 1,470 1,495 8,300
2026/06/02 1,507 1,507 1,467 1,507 1,000
2026/06/01 1,498 1,502 1,498 1,499 1,000
2026/05/29 1,475 1,505 1,473 1,503 800
2026/05/28 1,498 1,498 1,482 1,482 300
2026/05/27 1,511 1,511 1,487 1,498 3,600
2026/05/26 1,514 1,557 1,510 1,510 1,500
2026/05/25 1,537 1,538 1,514 1,514 1,000
2026/05/22 1,535 1,537 1,496 1,537 2,000
2026/05/21 1,514 1,535 1,475 1,535 1,500
2026/05/20 1,507 1,507 1,472 1,502 1,000
2026/05/19 1,517 1,517 1,460 1,504 1,000
2026/05/18 1,511 1,518 1,470 1,517 3,000
2026/05/15 1,510 1,549 1,509 1,525 1,900
2026/05/14 1,535 1,536 1,510 1,510 1,200
2026/05/13 1,545 1,545 1,535 1,535 600
2026/05/12 1,535 1,535 1,535 1,535 300
2026/05/11 1,541 1,554 1,533 1,534 2,700
2026/05/08 1,539 1,541 1,539 1,541 200
2026/05/07 1,565 1,568 1,565 1,568 500
2026/05/01 1,566 1,566 1,540 1,540 200
2026/04/30 1,545 1,565 1,521 1,565 1,300
2026/04/28 1,546 1,550 1,546 1,550 1,400
2026/04/27 1,581 1,581 1,544 1,545 500
2026/04/24 1,584 1,584 1,584 1,584 500
2026/04/22 1,558 1,558 1,555 1,555 800
2026/04/21 1,553 1,565 1,550 1,558 1,700
2026/04/20 1,581 1,581 1,572 1,572 600
2026/04/17 1,585 1,585 1,581 1,581 600
2026/04/16 1,585 1,609 1,585 1,609 800
2026/04/15 1,571 1,611 1,571 1,600 1,300
2026/04/14 1,578 1,580 1,571 1,571 400
2026/04/13 1,558 1,562 1,558 1,562 800
2026/04/10 1,580 1,580 1,565 1,575 300
2026/04/08 1,577 1,612 1,577 1,612 500
2026/04/07 1,588 1,604 1,572 1,595 1,700
2026/04/06 1,588 1,588 1,588 1,588 200
2026/04/03 1,580 1,581 1,563 1,581 1,000
2026/04/02 1,613 1,613 1,587 1,587 200
2026/04/01 1,585 1,619 1,563 1,614 600
2026/03/27 1,589 1,610 1,589 1,608 500
2026/03/26 1,577 1,661 1,577 1,615 2,300
2026/03/25 1,574 1,609 1,574 1,577 300
2026/03/24 1,585 1,600 1,573 1,574 2,700
2026/03/23 1,552 1,592 1,552 1,562 5,200
2026/03/19 1,600 1,610 1,600 1,600 600
2026/03/18 1,609 1,620 1,609 1,620 1,000
2026/03/17 1,610 1,610 1,591 1,591 200
2026/03/16 1,621 1,621 1,575 1,616 2,900
2026/03/13 1,601 1,619 1,560 1,599 1,800
2026/03/12 1,610 1,610 1,608 1,608 300
2026/03/11 1,619 1,619 1,605 1,610 600
2026/03/10 1,622 1,622 1,606 1,606 400
2026/03/09 1,602 1,621 1,580 1,619 4,600
2026/03/06 1,624 1,624 1,607 1,621 900
2026/03/05 1,625 1,650 1,622 1,624 2,100
2026/03/04 1,600 1,641 1,600 1,620 2,800
2026/03/03 1,615 1,621 1,610 1,621 1,200
2026/03/02 1,613 1,616 1,613 1,615 400
2026/02/27 1,612 1,622 1,611 1,621 800
2026/02/26 1,620 1,621 1,612 1,612 1,900
2026/02/25 1,639 1,639 1,613 1,613 1,100
2026/02/24 1,625 1,629 1,617 1,629 1,900
2026/02/20 1,617 1,626 1,617 1,621 1,400
2026/02/19 1,633 1,633 1,615 1,624 600
2026/02/18 1,607 1,623 1,607 1,622 1,600
2026/02/17 1,630 1,630 1,623 1,623 600
2026/02/16 1,642 1,642 1,620 1,630 3,500
2026/02/13 1,669 1,669 1,640 1,640 600
2026/02/12 1,673 1,675 1,660 1,669 3,900
2026/02/10 1,611 1,672 1,611 1,672 3,000
2026/02/09 1,608 1,619 1,591 1,610 5,500
2026/02/06 1,605 1,625 1,605 1,625 700
2026/02/05 1,620 1,620 1,605 1,619 1,100
2026/02/03 1,618 1,621 1,613 1,621 600
2026/02/02 1,612 1,618 1,610 1,613 1,100
2026/01/30 1,603 1,618 1,603 1,612 600
2026/01/29 1,610 1,618 1,605 1,605 700
2026/01/27 1,603 1,624 1,602 1,610 1,800
2026/01/26 1,630 1,638 1,610 1,615 3,100
2026/01/23 1,637 1,637 1,637 1,637 100
2026/01/22 1,632 1,637 1,630 1,637 1,900
2026/01/21 1,635 1,635 1,635 1,635 300
2026/01/20 1,657 1,677 1,640 1,640 2,400
2026/01/19 1,655 1,660 1,655 1,657 1,000
2026/01/16 1,689 1,689 1,651 1,663 1,200
2026/01/15 1,680 1,694 1,652 1,680 1,800
2026/01/14 1,647 1,689 1,640 1,678 2,400
2026/01/13 1,649 1,650 1,642 1,642 2,000
2026/01/09 1,637 1,651 1,631 1,632 1,700
2026/01/08 1,652 1,659 1,630 1,650 2,900
2026/01/07 1,666 1,673 1,634 1,654 3,700
2026/01/06 1,671 1,679 1,666 1,666 2,400
2026/01/05 1,650 1,696 1,650 1,669 2,400

このページの先頭へ