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

昭和ホールディングス(5103)の株価時系列情報

昭和ホールディングス(5103)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
2026/08/21 3 3 1 1 5,433,200
2026/08/20 4 4 3 3 890,200
2026/08/19 4 5 3 4 3,992,300
2026/08/18 4 6 4 4 5,886,200
2026/08/17 5 5 4 4 816,400
2026/08/14 5 6 5 5 1,619,700
2026/08/13 6 7 5 5 1,247,000
2026/08/12 6 7 5 6 3,239,900
2026/08/10 6 7 5 6 2,879,400
2026/08/07 7 8 6 7 1,658,100
2026/08/06 7 9 6 7 4,613,900
2026/08/05 7 8 6 7 2,248,400
2026/08/04 7 7 6 7 761,500
2026/08/03 7 7 6 7 1,180,600
2026/07/31 8 8 6 7 2,724,600
2026/07/30 7 9 6 9 3,122,400
2026/07/29 8 9 7 8 3,441,900
2026/07/28 10 10 8 9 5,297,600
2026/07/27 11 11 9 10 6,118,700
2026/07/24 21 21 17 17 1,966,700
2026/07/23 14 23 14 21 5,339,100
2026/07/22 15 15 14 14 545,900
2026/07/21 17 17 14 15 2,019,000
2026/07/17 18 21 17 19 2,295,300
2026/07/16 21 21 17 19 2,775,400
2026/07/15 26 26 23 23 1,518,400
2026/07/14 29 34 27 28 3,792,300
2026/07/13 28 28 25 25 921,200
2026/07/10 28 29 27 28 307,600
2026/07/09 27 30 26 28 1,437,900
2026/07/08 37 37 34 34 210,000
2026/07/07 38 38 37 37 102,400
2026/07/06 38 38 37 37 43,300
2026/07/03 38 38 37 38 19,800
2026/07/02 38 38 37 38 14,300
2026/07/01 38 38 38 38 99,400
2026/06/30 38 39 37 38 154,200
2026/06/29 38 39 38 38 63,100
2026/06/26 38 38 37 37 6,200
2026/06/25 37 38 37 38 52,000
2026/06/24 38 38 37 37 5,600
2026/06/23 38 38 38 38 1,600
2026/06/22 38 38 37 38 16,300
2026/06/19 37 38 37 37 4,300
2026/06/18 38 38 37 38 89,500
2026/06/17 38 39 38 38 5,100
2026/06/16 38 39 38 38 8,400
2026/06/15 38 39 38 38 5,700
2026/06/12 39 39 38 38 30,100
2026/06/11 38 39 38 38 21,500
2026/06/10 38 38 38 38 12,900
2026/06/09 39 40 38 38 21,700
2026/06/08 39 40 39 39 25,500
2026/06/05 39 40 38 39 68,300
2026/06/04 39 40 39 39 24,200
2026/06/03 39 40 39 39 24,900
2026/06/02 40 40 39 40 9,500
2026/06/01 39 40 39 39 19,900
2026/05/29 39 40 39 40 40,000
2026/05/28 39 40 39 39 5,100
2026/05/27 40 40 39 40 42,100
2026/05/26 39 40 39 39 28,600
2026/05/25 40 40 39 40 78,000
2026/05/22 39 40 39 39 15,600
2026/05/21 39 40 39 39 33,900
2026/05/20 40 40 39 40 22,000
2026/05/19 40 40 39 40 110,000
2026/05/18 42 42 40 40 93,500
2026/05/15 42 43 42 42 101,500
2026/05/14 42 43 42 42 65,700
2026/05/13 42 43 42 42 8,500
2026/05/12 43 44 43 43 10,900
2026/05/11 43 44 43 44 28,400
2026/05/08 43 43 43 43 27,700
2026/05/07 43 44 43 43 60,600
2026/05/01 43 44 43 43 78,100
2026/04/30 43 44 43 43 17,800
2026/04/28 44 44 43 44 5,900
2026/04/27 43 44 43 44 48,500
2026/04/24 43 44 43 43 55,900
2026/04/23 44 44 43 43 32,400
2026/04/22 44 44 43 44 34,800
2026/04/21 44 44 43 44 32,500
2026/04/20 44 44 43 44 6,400
2026/04/17 44 44 43 44 15,400
2026/04/16 43 45 43 44 90,800
2026/04/15 44 44 43 44 33,300
2026/04/14 44 44 43 44 73,600
2026/04/13 45 45 44 45 50,100
2026/04/10 44 45 44 45 35,100
2026/04/09 44 45 44 44 54,000
2026/04/08 44 45 43 44 54,800
2026/04/07 43 44 43 43 3,900
2026/04/06 43 44 43 43 26,300
2026/04/03 45 45 43 43 15,000
2026/03/27 44 44 43 44 27,500
2026/03/26 43 44 43 44 95,100
2026/03/25 44 44 43 43 10,500
2026/03/24 43 44 42 44 22,300
2026/03/23 43 43 42 43 17,000
2026/03/19 43 43 42 42 21,900
2026/03/18 43 44 42 44 144,400
2026/03/17 42 43 42 43 63,500
2026/03/16 42 43 42 42 16,000
2026/03/13 43 43 42 42 49,700
2026/03/12 43 44 43 44 9,500
2026/03/11 43 44 42 43 9,500
2026/03/10 43 43 43 43 18,000
2026/03/09 43 44 42 42 76,600
2026/03/06 43 44 42 43 31,900
2026/03/05 43 44 42 43 58,600
2026/03/04 43 44 42 43 111,600
2026/03/03 44 45 43 43 34,500
2026/03/02 45 45 44 44 20,300
2026/02/27 45 45 44 44 24,600
2026/02/26 44 45 44 44 22,300
2026/02/25 45 45 43 44 46,200
2026/02/24 44 45 44 44 38,100
2026/02/20 44 45 44 45 24,900
2026/02/19 45 45 44 45 71,300
2026/02/18 45 45 44 44 16,800
2026/02/17 45 45 44 45 31,500
2026/02/16 45 46 44 44 40,100
2026/02/13 45 46 45 45 69,500
2026/02/12 45 46 45 45 42,600
2026/02/10 45 46 45 45 52,000
2026/02/09 45 46 45 45 63,200
2026/02/06 45 46 44 45 56,700
2026/02/05 45 46 44 46 34,900
2026/02/04 45 45 44 45 54,600
2026/02/03 45 46 45 45 22,500
2026/02/02 45 46 45 45 15,900
2026/01/30 45 46 45 45 66,300
2026/01/29 45 45 44 45 48,700
2026/01/28 46 46 45 46 105,400
2026/01/27 45 46 45 45 22,900
2026/01/26 46 46 45 45 9,200
2026/01/23 46 46 46 46 19,500
2026/01/22 45 46 45 45 74,100
2026/01/21 46 47 45 45 36,100
2026/01/20 46 48 46 46 125,600
2026/01/19 46 47 46 46 36,600
2026/01/16 46 46 45 46 46,600
2026/01/15 45 46 45 45 6,800
2026/01/14 45 46 45 45 16,200
2026/01/13 45 46 44 45 71,300
2026/01/09 45 46 45 46 38,100
2026/01/08 45 46 44 45 68,400
2026/01/07 45 45 44 44 46,000
2026/01/06 43 44 43 44 96,500
2026/01/05 43 43 42 43 121,400
2025/12/30 43 43 42 43 29,400
2025/12/29 43 43 42 42 38,400
2025/12/26 44 45 42 43 487,800
2025/12/25 43 44 43 43 96,300
2025/12/24 45 46 43 44 250,800
2025/12/23 46 46 45 45 49,800
2025/12/22 46 47 45 45 261,200
2025/12/19 47 47 46 46 9,400
2025/12/18 46 47 46 46 25,200
2025/12/17 47 47 46 47 11,200
2025/12/16 47 48 46 46 67,800
2025/12/15 47 48 47 47 78,200
2025/12/12 48 48 47 48 47,800
2025/12/11 47 48 47 47 15,200
2025/12/10 47 48 47 47 84,700
2025/12/09 47 48 47 47 45,900
2025/12/08 48 48 47 47 39,800
2025/12/05 48 49 47 47 5,500
2025/12/04 48 49 47 48 51,800
2025/12/03 49 50 48 48 337,600
2025/12/02 49 50 49 50 112,400
2025/12/01 50 50 48 49 51,400
2025/11/28 48 50 48 50 110,200
2025/11/27 48 48 47 48 37,200
2025/11/26 47 49 47 49 71,300
2025/11/25 48 48 47 47 16,200
2025/11/21 47 48 47 47 23,900
2025/11/20 48 48 47 48 7,600
2025/11/19 46 49 46 48 154,200
2025/11/18 47 48 47 47 61,100
2025/11/17 47 48 47 48 56,300
2025/11/14 48 48 47 47 128,100
2025/11/13 49 49 48 49 18,500
2025/11/12 48 49 47 48 41,500
2025/11/11 49 49 47 47 77,500
2025/11/10 47 49 47 48 103,100
2025/11/07 47 48 47 48 16,400
2025/11/06 47 48 47 48 30,100
2025/11/05 48 48 47 47 16,800
2025/11/04 48 48 47 47 21,800
2025/10/31 48 48 47 48 11,300
2025/10/30 48 49 47 47 150,800
2025/10/29 49 49 48 48 17,200
2025/10/28 49 49 48 49 7,700
2025/10/27 49 50 48 49 21,900
2025/10/24 49 49 48 48 101,700
2025/10/23 50 50 48 48 72,900
2025/10/22 48 52 48 49 339,100
2025/10/21 48 49 47 47 107,200

このページの先頭へ