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
2024/04/18 45 45 44 44 41,300
2024/04/17 45 46 45 45 13,600
2024/04/16 45 46 45 45 5,600
2024/04/15 46 46 45 45 65,300
2024/04/12 47 47 46 46 103,600
2024/04/11 46 46 45 46 108,500
2024/04/10 44 46 44 46 192,600
2024/04/09 44 44 43 44 18,100
2024/04/08 44 44 43 44 15,000
2024/04/05 43 44 43 43 11,100
2024/04/04 45 45 43 44 23,900
2024/04/03 43 45 43 44 37,500
2024/04/02 45 45 43 43 43,100
2024/04/01 44 45 43 44 115,000
2024/03/29 44 44 43 43 50,200
2024/03/28 45 50 42 43 1,352,300
2024/03/27 43 44 43 43 39,300
2024/03/26 44 45 43 43 31,100
2024/03/25 44 45 43 44 91,100
2024/03/22 43 44 43 43 13,900
2024/03/21 43 44 43 43 11,300
2024/03/19 43 44 43 43 15,200
2024/03/18 44 44 43 43 23,800
2024/03/15 44 44 43 43 16,200
2024/03/14 44 44 43 44 6,500
2024/03/13 44 44 43 43 41,700
2024/03/12 45 45 43 44 121,600
2024/03/11 44 45 44 45 17,200
2024/03/08 45 46 44 45 73,400
2024/03/07 45 45 44 44 43,400
2024/03/06 45 46 44 45 102,200
2024/03/05 45 46 44 45 191,200
2024/03/04 44 45 44 45 58,600
2024/03/01 44 44 43 44 72,400
2024/02/29 44 44 43 44 19,700
2024/02/28 43 44 43 43 22,700
2024/02/27 42 43 42 43 52,100
2024/02/26 43 43 42 42 101,800
2024/02/22 43 43 42 42 10,100
2024/02/21 42 43 42 43 57,200
2024/02/20 42 43 42 42 15,600
2024/02/19 43 43 42 43 20,800
2024/02/16 42 43 42 42 21,300
2024/02/15 42 43 42 42 89,000
2024/02/14 43 43 42 42 49,200
2024/02/13 43 44 43 43 124,700
2024/02/09 43 44 43 43 22,100
2024/02/08 43 44 43 43 13,900
2024/02/07 44 44 43 43 80,000
2024/02/06 43 44 43 43 8,700
2024/02/05 44 44 43 43 22,000
2024/02/02 44 44 43 43 46,200
2024/02/01 43 44 43 43 6,200
2024/01/31 43 44 43 43 14,100
2024/01/30 43 44 43 43 16,800
2024/01/29 44 44 43 43 49,600
2024/01/26 44 44 43 43 11,900
2024/01/25 44 44 43 43 31,200
2024/01/24 43 44 43 44 8,600
2024/01/23 43 44 43 43 23,900
2024/01/22 44 44 43 43 13,700
2024/01/19 44 44 43 43 169,500
2024/01/18 44 44 43 44 41,900
2024/01/17 44 44 44 44 27,700
2024/01/16 45 45 44 44 10,200
2024/01/15 45 45 44 44 5,500
2024/01/12 45 45 44 44 47,700
2024/01/11 45 45 44 44 12,000
2024/01/10 44 45 44 45 16,900
2024/01/09 44 45 44 44 70,800
2024/01/05 45 45 44 44 34,400
2024/01/04 44 45 43 45 38,300
2023/12/29 44 44 43 44 16,100
2023/12/28 43 44 43 44 36,000
2023/12/27 42 43 42 42 405,600
2023/12/26 44 44 42 43 380,800
2023/12/25 44 45 43 43 370,900
2023/12/22 43 45 43 44 455,000
2023/12/21 44 44 43 43 32,700
2023/12/20 44 44 43 43 126,100
2023/12/19 44 44 43 43 139,300
2023/12/18 44 44 43 44 24,500
2023/12/15 44 45 43 44 66,500
2023/12/14 45 45 44 45 68,800
2023/12/13 44 45 44 45 48,400
2023/12/12 45 46 44 44 227,200
2023/12/11 45 46 45 46 12,700
2023/12/08 45 46 45 45 28,600
2023/12/07 45 46 45 45 27,700
2023/12/06 45 46 45 45 22,100
2023/12/05 46 46 45 45 34,600
2023/12/04 45 46 45 45 41,000
2023/12/01 45 46 45 45 7,900
2023/11/30 45 46 45 46 23,300
2023/11/29 46 47 45 45 30,500
2023/11/28 47 47 45 46 45,200
2023/11/27 47 47 46 47 16,700
2023/11/24 45 47 45 47 70,100
2023/11/22 46 47 46 47 2,300
2023/11/21 45 47 45 46 22,500
2023/11/20 45 46 45 45 50,600
2023/11/17 46 47 45 46 139,400
2023/11/16 47 47 46 46 25,100
2023/11/15 46 47 46 46 11,100
2023/11/14 47 48 46 48 39,600
2023/11/13 47 48 46 47 71,000
2023/11/10 47 47 46 46 2,500
2023/11/09 47 47 46 47 1,400
2023/11/08 47 47 46 47 23,900
2023/11/07 48 48 47 48 3,900
2023/11/06 48 48 47 48 9,800
2023/11/02 47 47 46 47 112,900
2023/11/01 46 47 46 46 23,400
2023/10/31 47 47 46 47 500
2023/10/30 47 47 46 46 24,400
2023/10/27 46 47 46 46 32,200
2023/10/26 47 48 46 47 22,600
2023/10/25 47 48 46 47 108,600
2023/10/24 46 47 46 46 16,500
2023/10/23 47 47 46 46 46,200
2023/10/20 47 47 46 47 22,700
2023/10/19 47 48 46 46 23,400
2023/10/18 46 47 46 46 6,500
2023/10/17 47 47 46 47 24,400
2023/10/16 46 48 46 47 20,600
2023/10/13 47 47 46 46 2,000
2023/10/12 47 48 46 47 8,500
2023/10/11 46 47 46 46 22,900
2023/10/10 47 48 46 46 64,200
2023/10/06 47 47 46 47 9,900
2023/10/05 45 47 45 47 53,000
2023/10/04 46 47 45 45 117,700
2023/10/03 47 47 46 47 3,800
2023/10/02 47 48 46 47 15,500
2023/09/29 47 48 46 47 25,800
2023/09/28 46 47 46 47 23,700
2023/09/27 47 48 47 48 59,400
2023/09/26 47 48 47 48 5,200
2023/09/25 47 48 46 48 43,100
2023/09/22 47 47 46 47 184,800
2023/09/21 46 47 46 47 17,500
2023/09/20 47 47 46 46 1,600
2023/09/19 47 47 46 47 20,900
2023/09/15 46 47 46 46 10,800
2023/09/14 46 47 46 47 51,800
2023/09/13 46 47 46 46 39,000
2023/09/12 47 47 46 46 19,900
2023/09/11 46 47 46 47 37,300
2023/09/08 46 47 46 46 25,700
2023/09/07 46 47 46 46 5,500
2023/09/06 46 47 46 46 34,200
2023/09/05 46 47 46 46 51,300
2023/09/04 46 47 46 47 18,900
2023/09/01 46 47 46 47 18,100
2023/08/31 47 47 46 46 56,200
2023/08/30 46 47 46 46 17,700
2023/08/29 46 47 46 47 15,800
2023/08/28 46 47 46 46 27,500
2023/08/25 46 47 46 47 40,700
2023/08/24 47 47 46 46 29,000
2023/08/23 47 47 46 46 53,600
2023/08/22 46 47 46 47 5,500
2023/08/21 47 47 46 46 25,400
2023/08/18 46 47 46 46 40,300
2023/08/17 46 47 46 46 77,600
2023/08/16 46 47 46 46 68,800
2023/08/15 47 48 46 46 90,600
2023/08/14 48 48 47 47 11,400
2023/08/10 47 48 47 48 55,300
2023/08/09 47 48 47 47 37,400
2023/08/08 47 48 47 47 47,700
2023/08/07 47 48 47 47 53,700
2023/08/04 47 48 47 47 23,600
2023/08/03 47 48 47 47 59,700
2023/08/02 47 48 47 48 61,100
2023/08/01 50 51 48 48 588,600
2023/07/31 47 48 47 48 93,800
2023/07/28 47 48 47 48 40,300
2023/07/27 47 48 47 47 3,200
2023/07/26 48 48 47 47 26,200
2023/07/25 48 48 47 47 25,900
2023/07/24 49 49 47 47 107,500
2023/07/21 48 49 48 49 67,200
2023/07/20 47 49 47 49 256,300
2023/07/19 48 48 47 48 9,500
2023/07/18 47 48 47 48 26,400
2023/07/14 46 48 46 48 81,500
2023/07/13 47 47 46 47 22,200
2023/07/12 47 48 46 47 31,900
2023/07/11 48 48 46 48 178,000
2023/07/10 47 48 47 48 42,000
2023/07/07 47 48 47 47 75,600
2023/07/06 48 48 46 48 51,900
2023/07/05 47 48 46 48 122,200
2023/07/04 46 47 46 46 54,000
2023/07/03 48 48 46 46 247,000
2023/06/30 47 50 47 49 354,100
2023/06/29 47 47 45 46 231,100
2023/06/28 47 50 45 47 1,216,900
2023/06/27 45 45 45 45 10,800

このページの先頭へ