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
2004/12/30 36 36 35 35 134,000
2004/12/29 35 36 35 36 652,000
2004/12/28 35 36 35 35 113,000
2004/12/27 36 37 35 35 531,000
2004/12/24 36 37 35 36 670,000
2004/12/22 36 37 35 35 427,000
2004/12/21 37 38 35 36 725,000
2004/12/20 36 39 36 36 2,002,000
2004/12/17 35 36 34 34 331,000
2004/12/16 35 35 34 35 289,000
2004/12/15 34 35 34 34 305,000
2004/12/14 35 35 34 34 309,000
2004/12/13 35 36 34 35 721,000
2004/12/10 37 37 36 36 368,000
2004/12/09 38 38 37 37 524,000
2004/12/08 38 38 37 37 609,000
2004/12/07 39 39 38 38 358,000
2004/12/06 37 40 37 38 1,893,000
2004/12/03 38 38 36 37 558,000
2004/12/02 37 38 36 37 490,000
2004/12/01 39 40 36 37 2,290,000
2004/11/30 35 42 35 39 6,781,000
2004/11/29 35 35 34 35 227,000
2004/11/26 35 36 34 34 372,000
2004/11/25 35 36 34 34 103,000
2004/11/24 34 35 34 35 238,000
2004/11/22 35 35 34 35 118,000
2004/11/19 36 36 34 35 183,000
2004/11/18 36 36 35 35 319,000
2004/11/17 35 36 35 36 234,000
2004/11/16 36 37 35 36 887,000
2004/11/15 33 37 33 36 2,567,000
2004/11/12 33 33 32 32 134,000
2004/11/11 33 33 32 33 386,000
2004/11/10 34 34 33 33 92,000
2004/11/09 34 34 33 34 103,000
2004/11/08 34 35 33 33 149,000
2004/11/05 34 34 33 34 225,000
2004/11/04 34 34 33 34 676,000
2004/11/02 32 34 32 34 355,000
2004/11/01 34 34 32 32 503,000
2004/10/29 32 34 32 34 202,000
2004/10/28 33 34 32 32 284,000
2004/10/27 34 34 33 33 302,000
2004/10/26 33 34 33 33 149,000
2004/10/25 34 34 33 33 186,000
2004/10/22 34 34 33 34 85,000
2004/10/21 35 35 34 34 256,000
2004/10/20 34 35 34 35 356,000
2004/10/19 34 35 34 34 108,000
2004/10/18 35 35 33 34 301,000
2004/10/15 34 35 33 35 176,000
2004/10/14 34 35 34 34 174,000
2004/10/13 35 35 34 34 70,000
2004/10/12 35 36 34 35 306,000
2004/10/08 36 36 34 35 438,000
2004/10/07 36 36 35 35 445,000
2004/10/06 35 37 35 36 1,519,000
2004/10/05 35 35 34 34 224,000
2004/10/04 35 36 34 35 368,000
2004/10/01 34 38 34 36 1,893,000
2004/09/30 33 34 33 34 345,000
2004/09/29 33 34 32 34 131,000
2004/09/28 33 34 32 34 222,000
2004/09/27 33 34 32 34 166,000
2004/09/24 32 33 32 33 659,000
2004/09/22 33 34 32 32 649,000
2004/09/21 34 35 33 33 493,000
2004/09/17 34 35 34 34 257,000
2004/09/16 35 35 34 34 352,000
2004/09/15 35 36 35 35 375,000
2004/09/14 36 36 35 35 228,000
2004/09/13 35 36 35 35 117,000
2004/09/10 36 37 35 35 256,000
2004/09/09 37 37 36 36 309,000
2004/09/08 36 37 36 36 116,000
2004/09/07 37 38 36 36 254,000
2004/09/06 37 38 36 37 296,000
2004/09/03 37 38 36 36 440,000
2004/09/02 38 38 36 38 375,000
2004/09/01 35 38 35 37 909,000
2004/08/31 36 37 35 35 101,000
2004/08/30 36 36 35 36 113,000
2004/08/27 36 37 35 36 167,000
2004/08/26 36 38 36 36 557,000
2004/08/25 36 36 34 36 417,000
2004/08/24 36 37 35 35 277,000
2004/08/23 35 38 35 36 721,000
2004/08/20 34 35 34 34 324,000
2004/08/19 33 34 33 34 184,000
2004/08/18 33 34 33 33 272,000
2004/08/17 35 35 33 33 402,000
2004/08/16 36 36 34 35 171,000
2004/08/13 35 36 34 36 538,000
2004/08/12 36 36 35 36 225,000
2004/08/11 35 36 35 36 504,000
2004/08/10 33 34 33 34 720,000
2004/08/09 32 34 32 33 1,192,000
2004/08/06 35 35 34 35 801,000
2004/08/05 36 37 36 36 169,000
2004/08/04 37 37 35 36 567,000
2004/08/03 37 38 36 37 715,000
2004/08/02 39 39 37 37 771,000
2004/07/30 39 40 39 40 566,000
2004/07/29 39 39 39 39 437,000
2004/07/28 39 40 39 40 496,000
2004/07/27 39 40 38 39 706,000
2004/07/26 40 40 39 40 680,000
2004/07/23 41 41 40 40 432,000
2004/07/22 40 41 40 41 305,000
2004/07/21 41 41 40 40 319,000
2004/07/20 41 42 40 40 397,000
2004/07/16 41 42 40 41 619,000
2004/07/15 42 43 41 41 1,061,000
2004/07/14 43 45 41 41 2,853,000
2004/07/13 42 43 41 42 997,000
2004/07/12 42 43 41 42 877,000
2004/07/09 42 42 40 40 1,544,000
2004/07/08 38 43 38 43 5,987,000
2004/07/07 38 39 38 38 610,000
2004/07/06 39 40 38 39 707,000
2004/07/05 40 40 39 40 1,123,000
2004/07/02 40 41 40 40 413,000
2004/07/01 41 41 40 41 455,000
2004/06/30 41 42 40 41 652,000
2004/06/29 41 42 41 42 256,000
2004/06/28 41 42 40 41 900,000
2004/06/25 42 42 41 42 723,000
2004/06/24 40 42 40 42 811,000
2004/06/23 42 42 40 40 674,000
2004/06/22 42 43 41 42 427,000
2004/06/21 41 42 41 42 501,000
2004/06/18 42 42 41 41 655,000
2004/06/17 42 43 41 42 606,000
2004/06/16 43 43 42 42 722,000
2004/06/15 43 43 42 43 512,000
2004/06/14 43 44 42 43 621,000
2004/06/11 45 45 42 44 1,595,000
2004/06/10 45 45 43 45 2,403,000
2004/06/09 43 45 42 45 2,904,000
2004/06/08 42 44 42 43 802,000
2004/06/07 42 43 41 43 450,000
2004/06/04 42 43 41 42 335,000
2004/06/03 41 44 40 43 1,326,000
2004/06/02 41 42 40 41 475,000
2004/06/01 41 42 40 42 339,000
2004/05/31 42 43 40 41 1,540,000
2004/05/28 45 46 42 43 991,000
2004/05/27 45 46 44 44 1,113,000
2004/05/26 42 48 42 47 4,001,000
2004/05/25 42 43 41 41 501,000
2004/05/24 42 43 41 43 498,000
2004/05/21 42 42 41 42 421,000
2004/05/20 42 42 40 41 715,000
2004/05/19 40 43 40 42 845,000
2004/05/18 36 40 35 40 777,000
2004/05/17 41 42 38 38 1,746,000
2004/05/14 42 43 41 41 764,000
2004/05/13 45 45 43 43 480,000
2004/05/12 45 46 44 45 1,338,000
2004/05/11 40 46 40 44 1,946,000
2004/05/10 47 47 41 42 2,187,000
2004/05/07 51 51 47 48 2,381,000
2004/05/06 51 53 48 51 5,891,000
2004/04/30 42 43 40 43 1,200,000
2004/04/28 43 44 41 42 2,077,000
2004/04/27 45 45 43 45 1,068,000
2004/04/26 46 47 44 45 1,954,000
2004/04/23 46 51 45 45 9,132,000
2004/04/22 45 46 44 46 1,232,000
2004/04/21 44 46 42 45 3,880,000
2004/04/20 49 50 46 46 2,387,000
2004/04/19 55 55 47 51 2,812,000
2004/04/16 55 56 54 54 1,969,000
2004/04/15 56 59 52 53 6,771,000
2004/04/14 50 56 48 55 13,272,000
2004/04/13 49 50 47 48 3,901,000
2004/04/12 48 51 46 46 8,669,000
2004/04/09 48 50 43 44 8,456,000
2004/04/08 38 47 38 47 10,731,000
2004/04/07 38 38 37 37 745,000
2004/04/06 38 38 37 38 726,000
2004/04/05 37 38 36 37 977,000
2004/04/02 37 38 36 37 876,000
2004/04/01 38 38 36 36 966,000
2004/03/31 38 39 36 38 3,351,000
2004/03/30 41 41 39 39 1,980,000
2004/03/29 36 40 36 38 4,592,000
2004/03/26 36 37 35 36 918,000
2004/03/25 35 36 34 35 1,056,000
2004/03/24 36 36 34 35 1,718,000
2004/03/23 37 39 35 36 6,928,000
2004/03/22 34 36 33 36 7,970,000
2004/03/19 32 33 31 33 503,000
2004/03/18 32 32 31 32 843,000
2004/03/17 32 32 31 31 751,000
2004/03/16 32 33 32 32 674,000
2004/03/15 32 33 31 33 1,040,000
2004/03/12 32 32 31 32 739,000
2004/03/11 33 33 31 32 2,106,000
2004/03/10 30 33 30 33 2,851,000
2004/03/09 30 31 29 31 1,893,000
2004/03/08 30 31 29 30 936,000
2004/03/05 29 31 28 30 1,787,000
2004/03/04 29 29 28 28 252,000
2004/03/03 28 29 28 28 241,000
2004/03/02 29 29 28 28 135,000
2004/03/01 29 29 28 29 244,000
2004/02/27 28 28 27 28 336,000
2004/02/26 27 29 27 28 385,000
2004/02/25 28 29 27 27 282,000
2004/02/24 28 29 27 28 362,000
2004/02/23 29 29 28 28 381,000
2004/02/20 29 29 28 29 393,000
2004/02/19 29 29 28 28 120,000
2004/02/18 28 30 28 29 316,000
2004/02/17 29 30 28 28 702,000
2004/02/16 29 30 29 29 279,000
2004/02/13 30 30 29 29 479,000
2004/02/12 29 30 29 29 167,000
2004/02/10 29 30 29 30 135,000
2004/02/09 30 31 29 29 528,000
2004/02/06 31 31 30 30 529,000
2004/02/05 31 31 30 31 261,000
2004/02/04 31 33 30 31 821,000
2004/02/03 32 32 30 31 425,000
2004/02/02 31 32 30 32 396,000
2004/01/30 31 31 30 30 612,000
2004/01/29 31 33 30 32 1,404,000
2004/01/28 33 33 31 31 1,516,000
2004/01/27 34 35 32 33 1,962,000
2004/01/26 31 34 31 33 4,554,000
2004/01/23 30 33 30 30 4,553,000
2004/01/22 30 30 29 29 218,000
2004/01/21 30 30 29 30 575,000
2004/01/20 31 31 29 30 420,000
2004/01/19 30 31 29 30 562,000
2004/01/16 30 31 29 29 655,000
2004/01/15 30 30 29 29 1,592,000
2004/01/14 29 31 28 29 2,658,000
2004/01/13 27 29 26 29 1,008,000
2004/01/09 28 28 27 27 414,000
2004/01/08 28 28 26 28 2,387,000
2004/01/07 29 29 27 29 807,000
2004/01/06 30 30 28 29 686,000
2004/01/05 31 31 29 30 325,000

このページの先頭へ