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
1990/12/28 386 386 386 386 1,000
1990/12/27 386 386 386 386 2,000
1990/12/25 401 401 401 401 1,000
1990/12/21 420 420 406 406 4,000
1990/12/20 420 420 420 420 2,000
1990/12/19 429 429 429 429 2,000
1990/12/18 440 440 430 436 6,000
1990/12/17 431 439 431 439 3,000
1990/12/14 440 440 411 411 9,000
1990/12/13 441 441 440 440 11,000
1990/12/12 441 441 441 441 1,000
1990/12/11 436 437 436 437 2,000
1990/12/10 430 435 430 435 4,000
1990/12/07 430 430 430 430 9,000
1990/12/04 415 415 415 415 4,000
1990/12/03 420 420 420 420 2,000
1990/11/30 430 430 430 430 2,000
1990/11/29 450 450 450 450 3,000
1990/11/28 465 470 465 465 9,000
1990/11/20 475 475 463 470 7,000
1990/11/16 491 491 480 480 5,000
1990/11/14 501 520 500 520 4,000
1990/11/13 491 491 491 491 1,000
1990/11/05 557 557 549 549 5,000
1990/11/01 558 558 558 558 3,000
1990/10/31 590 590 590 590 4,000
1990/10/30 581 581 565 565 8,000
1990/10/29 568 568 558 559 10,000
1990/10/26 556 558 555 558 9,000
1990/10/25 549 554 540 554 10,000
1990/10/24 554 554 540 549 16,000
1990/10/23 545 551 545 545 6,000
1990/10/22 530 530 530 530 11,000
1990/10/19 500 520 500 520 10,000
1990/10/18 490 500 490 500 13,000
1990/10/17 500 500 499 500 6,000
1990/10/16 499 500 499 500 7,000
1990/10/11 534 534 520 520 5,000
1990/10/09 533 533 533 533 1,000
1990/10/08 507 510 507 510 4,000
1990/10/05 520 520 491 491 10,000
1990/10/04 502 503 502 503 4,000
1990/10/03 520 520 500 500 7,000
1990/10/02 510 510 510 510 2,000
1990/10/01 540 541 540 540 4,000
1990/09/27 550 550 550 550 4,000
1990/09/26 608 610 588 588 18,000
1990/09/25 600 618 600 618 11,000
1990/09/21 600 600 566 566 9,000
1990/09/20 615 615 601 601 13,000
1990/09/19 590 595 590 595 9,000
1990/09/18 603 603 590 590 4,000
1990/09/14 610 610 610 610 1,000
1990/09/13 601 605 601 605 6,000
1990/09/12 602 602 602 602 1,000
1990/09/11 601 601 601 601 4,000
1990/09/10 601 601 600 600 4,000
1990/09/07 581 581 566 566 4,000
1990/09/06 601 601 591 591 5,000
1990/09/05 615 615 611 611 3,000
1990/09/04 620 625 615 625 12,000
1990/09/03 620 620 615 615 9,000
1990/08/30 610 620 610 615 14,000
1990/08/29 625 625 611 611 14,000
1990/08/24 530 550 525 535 20,000
1990/08/23 585 585 525 526 22,000
1990/08/22 585 585 585 585 18,000
1990/08/21 650 650 635 635 16,000
1990/08/20 659 665 659 660 7,000
1990/08/17 680 685 679 679 22,000
1990/08/16 700 700 696 697 21,000
1990/08/15 700 700 696 700 15,000
1990/08/14 696 700 695 695 37,000
1990/08/13 696 710 696 710 3,000
1990/08/10 721 721 716 716 6,000
1990/08/09 710 715 701 701 23,000
1990/08/08 700 720 700 720 10,000
1990/08/07 710 710 710 710 16,000
1990/08/06 765 765 749 750 25,000
1990/08/03 813 813 795 795 15,000
1990/08/02 841 841 816 816 11,000
1990/08/01 816 845 816 840 9,000
1990/07/31 791 811 791 811 5,000
1990/07/30 800 800 789 789 3,000
1990/07/27 790 800 780 796 23,000
1990/07/26 820 820 800 806 25,000
1990/07/25 836 840 825 825 14,000
1990/07/24 848 848 839 839 20,000
1990/07/23 870 870 849 849 11,000
1990/07/20 890 898 875 880 33,000
1990/07/19 880 901 874 880 77,000
1990/07/18 925 925 880 890 40,000
1990/07/17 861 920 861 920 149,000
1990/07/16 890 900 860 860 48,000
1990/07/13 921 935 890 900 120,000
1990/07/12 900 958 899 920 625,000
1990/07/11 832 918 830 909 220,000
1990/07/10 820 855 820 830 95,000
1990/07/09 782 805 776 800 58,000
1990/07/06 779 780 776 776 11,000
1990/07/05 790 790 784 784 10,000
1990/07/04 789 790 789 790 9,000
1990/07/03 789 789 776 784 9,000
1990/07/02 790 790 790 790 6,000
1990/06/29 780 780 770 770 25,000
1990/06/28 755 795 755 795 62,000
1990/06/27 738 748 738 746 20,000
1990/06/26 720 750 720 748 11,000
1990/06/25 710 710 710 710 11,000
1990/06/22 715 715 706 706 6,000
1990/06/21 710 710 700 708 5,000
1990/06/20 705 710 701 710 15,000
1990/06/19 710 720 705 720 9,000
1990/06/15 699 704 699 704 2,000
1990/06/14 702 702 702 702 1,000
1990/06/13 710 710 710 710 2,000
1990/06/12 711 711 711 711 1,000
1990/06/11 739 739 734 735 7,000
1990/06/08 735 739 720 739 11,000
1990/06/07 720 720 710 710 3,000
1990/06/06 695 699 695 699 7,000
1990/06/05 738 739 720 720 7,000
1990/06/04 701 740 701 739 6,000
1990/06/01 719 719 691 691 8,000
1990/05/30 711 731 710 730 6,000
1990/05/29 710 710 710 710 1,000
1990/05/28 702 702 691 702 21,000
1990/05/25 701 701 700 700 11,000
1990/05/24 701 701 700 700 2,000
1990/05/23 720 721 700 700 12,000
1990/05/22 705 721 700 721 19,000
1990/05/21 719 719 719 719 1,000
1990/05/18 739 739 739 739 1,000
1990/05/17 720 740 720 740 8,000
1990/05/16 730 730 720 730 8,000
1990/05/15 700 710 700 710 6,000
1990/05/14 730 740 730 740 4,000
1990/05/11 730 730 730 730 5,000
1990/05/10 686 700 686 700 9,000
1990/05/09 670 670 669 669 2,000
1990/05/08 641 670 641 670 8,000
1990/05/07 641 641 641 641 2,000
1990/05/02 615 615 610 610 4,000
1990/05/01 600 600 590 600 8,000
1990/04/27 618 618 600 600 11,000
1990/04/26 613 615 613 615 3,000
1990/04/25 613 621 613 613 4,000
1990/04/24 611 613 611 613 6,000
1990/04/23 611 612 611 612 7,000
1990/04/20 605 605 600 600 18,000
1990/04/19 600 600 600 600 12,000
1990/04/18 600 600 600 600 15,000
1990/04/17 617 617 617 617 1,000
1990/04/16 631 631 620 620 5,000
1990/04/13 631 640 631 640 10,000
1990/04/12 649 649 630 630 7,000
1990/04/11 621 650 621 650 9,000
1990/04/10 620 620 620 620 1,000
1990/04/09 575 590 570 590 7,000
1990/04/06 570 570 565 565 9,000
1990/04/04 625 625 610 610 10,000
1990/04/02 675 675 675 675 3,000
1990/03/30 691 691 690 690 4,000
1990/03/29 699 700 685 690 23,000
1990/03/28 695 700 695 697 25,000
1990/03/27 690 690 675 675 22,000
1990/03/26 690 700 690 700 6,000
1990/03/23 690 690 690 690 5,000
1990/03/22 720 720 720 720 2,000
1990/03/20 762 762 760 760 9,000
1990/03/19 795 798 791 791 17,000
1990/03/16 810 813 787 787 38,000
1990/03/15 834 834 822 822 19,000
1990/03/14 838 838 833 834 14,000
1990/03/13 840 840 836 836 7,000
1990/03/12 835 845 835 835 7,000
1990/03/09 830 840 830 840 12,000
1990/03/08 845 845 840 840 2,000
1990/03/07 865 865 853 853 4,000
1990/03/06 860 860 860 860 1,000
1990/03/05 850 855 840 840 13,000
1990/03/02 828 850 820 850 23,000
1990/03/01 830 840 800 800 14,000
1990/02/28 805 840 805 840 9,000
1990/02/27 820 820 789 789 12,000
1990/02/26 830 830 820 820 10,000
1990/02/23 869 869 845 845 11,000
1990/02/22 852 880 852 860 21,000
1990/02/21 863 863 850 850 16,000
1990/02/19 860 870 860 864 12,000
1990/02/16 868 868 860 860 10,000
1990/02/15 880 880 867 870 29,000
1990/02/14 890 895 880 885 46,000
1990/02/13 897 910 892 895 52,000
1990/02/09 900 900 890 890 33,000
1990/02/08 891 900 891 900 37,000
1990/02/07 900 900 880 895 83,000
1990/02/02 821 831 820 831 9,000
1990/02/01 805 808 801 808 16,000
1990/01/31 809 810 805 805 11,000
1990/01/30 820 821 820 820 11,000
1990/01/29 809 820 809 820 12,000
1990/01/26 810 810 810 810 9,000
1990/01/25 810 810 807 810 8,000
1990/01/24 810 820 810 810 10,000
1990/01/23 810 810 808 808 13,000
1990/01/22 810 810 805 810 7,000
1990/01/19 825 825 819 820 4,000
1990/01/18 827 830 825 825 13,000
1990/01/17 830 830 821 830 12,000
1990/01/16 830 841 825 830 10,000
1990/01/12 850 860 841 841 18,000
1990/01/11 869 869 840 840 10,000
1990/01/10 859 870 835 870 18,000
1990/01/09 830 851 830 850 20,000
1990/01/08 836 836 821 830 13,000
1990/01/05 835 851 835 836 11,000
1990/01/04 830 837 830 836 8,000

このページの先頭へ