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
2025/08/08 52 53 51 52 160,400
2025/08/07 52 53 52 53 174,300
2025/08/06 53 53 51 51 250,500
2025/08/05 53 53 52 53 111,300
2025/08/04 51 54 51 53 331,100
2025/08/01 54 55 51 52 936,100
2025/07/31 55 55 53 55 259,600
2025/07/30 54 56 54 55 341,500
2025/07/29 55 56 54 54 236,200
2025/07/28 55 57 54 55 283,300
2025/07/25 58 59 55 56 867,700
2025/07/24 55 61 54 57 1,408,800
2025/07/23 58 58 54 55 1,482,300
2025/07/22 52 71 51 58 8,581,500
2025/07/18 56 57 50 50 984,000
2025/07/17 55 57 53 56 1,159,300
2025/07/16 59 70 54 56 4,571,800
2025/07/15 50 72 49 64 11,930,700
2025/07/14 49 50 48 49 170,500
2025/07/11 49 50 48 48 195,500
2025/07/10 49 50 48 49 548,400
2025/07/09 46 55 45 52 2,132,400
2025/07/08 45 47 45 46 234,500
2025/07/07 45 46 44 45 82,500
2025/07/04 46 46 44 45 62,900
2025/07/03 45 45 44 45 96,000
2025/07/02 47 47 45 45 384,900
2025/07/01 47 48 46 48 270,300
2025/06/30 46 48 46 47 204,500
2025/06/27 47 49 45 46 818,300
2025/06/26 47 47 45 47 145,800
2025/06/25 49 49 45 46 280,200
2025/06/24 48 51 48 49 308,900
2025/06/23 48 50 48 48 145,800
2025/06/20 51 53 48 49 322,900
2025/06/19 49 52 48 52 573,800
2025/06/18 54 55 48 48 848,000
2025/06/17 48 53 47 52 603,600
2025/06/16 45 49 44 48 330,700
2025/06/13 45 45 44 44 35,500
2025/06/12 46 46 44 44 39,900
2025/06/11 46 46 45 45 61,900
2025/06/10 45 46 44 45 24,400
2025/06/09 45 45 44 45 49,700
2025/06/06 46 46 45 45 13,400
2025/06/05 45 46 45 45 70,900
2025/06/04 44 46 44 46 213,400
2025/06/03 45 45 44 44 49,000
2025/06/02 45 45 45 45 13,000
2025/05/30 45 46 45 45 40,700
2025/05/29 45 46 44 45 136,000
2025/05/28 45 45 44 45 103,500
2025/05/27 43 45 43 45 113,300
2025/05/26 43 44 43 43 49,800
2025/05/23 45 45 43 44 93,900
2025/05/22 44 45 44 44 22,400
2025/05/21 45 46 44 44 102,200
2025/05/20 44 46 44 45 184,900
2025/05/19 44 44 43 44 40,100
2025/05/16 45 45 44 45 146,600
2025/05/15 45 45 44 45 114,900
2025/05/14 45 45 44 45 68,400
2025/05/13 46 46 45 45 59,500
2025/05/12 45 46 45 45 44,600
2025/05/09 44 46 44 46 126,900
2025/05/08 45 46 44 45 137,200
2025/05/07 45 46 44 44 362,200
2025/05/02 45 46 44 45 104,300
2025/05/01 45 46 44 44 143,900
2025/04/30 44 45 44 45 444,300
2025/04/28 45 52 42 43 4,566,600
2025/04/25 46 46 44 45 286,800
2025/04/24 46 47 45 45 227,200
2025/04/23 45 46 44 46 437,200
2025/04/22 45 52 42 45 8,818,600
2025/04/21 47 47 43 45 812,700
2025/04/18 48 59 44 46 4,609,000
2025/04/17 48 51 43 51 1,673,900
2025/04/16 40 57 40 47 8,036,500
2025/04/15 41 41 39 40 60,200
2025/04/14 40 41 39 40 53,600
2025/04/11 39 40 39 40 16,300
2025/04/10 39 40 39 39 54,700
2025/04/09 39 39 38 38 30,300
2025/04/08 38 40 36 39 173,300
2025/04/07 39 39 32 37 312,400
2025/04/04 42 42 39 39 111,700
2025/04/03 43 48 41 41 569,200
2025/04/02 43 44 43 43 22,200
2025/04/01 44 45 44 44 9,800
2025/03/31 44 45 44 44 20,300
2025/03/28 45 45 44 45 59,600
2025/03/27 45 46 45 45 24,500
2025/03/26 46 46 45 45 10,900
2025/03/25 46 46 45 46 25,700
2025/03/24 45 46 45 46 68,000
2025/03/21 45 46 44 45 143,100
2025/03/19 44 45 44 44 52,700
2025/03/18 44 44 43 44 23,300
2025/03/17 43 44 43 44 20,200
2025/03/14 43 43 42 43 16,600
2025/03/13 43 43 42 43 37,200
2025/03/12 42 43 42 43 18,400
2025/03/11 42 43 42 42 11,900
2025/03/10 43 43 42 42 9,200
2025/03/07 42 43 41 43 27,300
2025/03/06 42 42 41 42 32,100
2025/03/05 42 43 41 42 48,800
2025/03/04 41 42 41 42 16,200
2025/03/03 41 42 41 41 5,600
2025/02/28 42 42 41 42 18,700
2025/02/27 42 42 41 42 11,000
2025/02/26 42 43 41 42 26,300
2025/02/25 42 42 41 42 22,200
2025/02/21 42 43 41 42 46,500
2025/02/20 42 42 42 42 28,100
2025/02/19 42 43 41 43 55,300
2025/02/18 42 43 42 42 132,100
2025/02/17 42 42 41 42 21,700
2025/02/14 42 42 41 42 22,300
2025/02/13 42 42 41 42 53,100
2025/02/12 43 46 41 42 871,100
2025/02/10 42 43 41 43 42,800
2025/02/07 42 43 42 43 7,200
2025/02/06 42 43 41 43 14,900
2025/02/05 42 43 41 43 34,700
2025/02/04 42 42 41 42 10,700
2025/02/03 42 42 41 42 33,000
2025/01/31 42 43 42 43 50,400
2025/01/30 42 43 42 43 3,600
2025/01/29 42 43 42 43 5,400
2025/01/28 42 43 42 43 11,100
2025/01/27 42 43 42 42 17,500
2025/01/24 43 43 41 43 18,600
2025/01/23 42 43 41 41 71,400
2025/01/22 41 42 41 41 74,100
2025/01/21 42 42 41 41 5,400
2025/01/20 42 42 41 42 5,100
2025/01/17 42 42 41 41 74,900
2025/01/16 42 43 42 42 13,500
2025/01/15 42 43 42 43 33,700
2025/01/14 42 43 41 42 103,000
2025/01/10 42 43 41 42 78,900
2025/01/09 42 43 42 42 58,600
2025/01/08 42 43 42 42 41,100
2025/01/07 43 43 42 42 27,300
2025/01/06 42 43 42 43 8,300
2024/12/30 43 43 42 42 12,600
2024/12/27 43 43 42 42 14,200
2024/12/26 42 43 42 42 28,000
2024/12/25 43 43 42 42 60,300
2024/12/24 43 43 42 42 160,600
2024/12/23 43 44 43 43 209,400
2024/12/20 42 43 42 42 116,500
2024/12/19 43 43 42 42 92,400
2024/12/18 43 43 42 43 12,100
2024/12/17 43 43 42 43 13,700
2024/12/16 42 43 42 43 5,100
2024/12/13 43 43 42 43 25,600
2024/12/12 43 43 42 43 11,100
2024/12/11 42 43 42 43 13,000
2024/12/10 43 43 42 43 3,800
2024/12/09 43 43 42 43 21,800
2024/12/06 43 43 42 42 7,800
2024/12/05 42 43 42 42 23,700
2024/12/04 42 43 42 42 57,000
2024/12/03 43 44 42 42 13,500
2024/12/02 42 44 42 44 42,300
2024/11/29 43 44 42 43 24,000
2024/11/28 43 44 42 43 50,800
2024/11/27 44 44 42 43 117,800
2024/11/26 43 44 43 44 60,900
2024/11/25 44 44 43 43 16,800
2024/11/22 43 44 43 43 15,000
2024/11/21 44 44 43 44 7,800
2024/11/20 43 44 43 44 27,800
2024/11/19 44 44 43 43 116,000
2024/11/18 44 44 43 44 18,400
2024/11/15 43 44 43 44 82,600
2024/11/14 44 45 43 44 20,800
2024/11/13 44 45 43 44 26,500
2024/11/12 44 44 43 44 22,700
2024/11/11 44 44 43 44 24,700
2024/11/08 45 45 44 45 12,100
2024/11/07 44 45 44 45 7,800
2024/11/06 44 46 44 45 175,800
2024/11/05 45 45 44 45 3,000
2024/11/01 45 45 44 45 11,600
2024/10/31 45 45 44 44 23,700
2024/10/30 45 45 44 44 9,400
2024/10/29 46 46 44 45 14,800
2024/10/28 45 45 44 45 9,100
2024/10/25 44 45 44 45 39,500
2024/10/24 46 46 44 45 66,700
2024/10/23 46 46 45 45 8,600
2024/10/22 46 46 45 46 9,700
2024/10/21 46 46 45 45 13,800
2024/10/18 45 46 44 46 181,200
2024/10/17 45 46 45 45 15,100
2024/10/16 45 46 45 45 9,500

このページの先頭へ