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
2007/12/28 70 71 68 70 65,200
2007/12/27 71 72 70 71 99,700
2007/12/26 71 72 70 72 56,700
2007/12/25 72 73 69 70 223,700
2007/12/21 78 78 67 75 302,800
2007/12/20 79 80 77 79 67,200
2007/12/19 80 81 79 79 52,400
2007/12/18 81 81 78 79 63,500
2007/12/17 82 83 79 82 145,700
2007/12/14 87 87 84 84 67,200
2007/12/13 86 88 86 88 46,900
2007/12/12 87 87 86 86 33,700
2007/12/11 86 88 86 87 33,200
2007/12/10 88 89 86 87 49,000
2007/12/07 87 88 86 88 84,300
2007/12/06 85 89 84 87 158,800
2007/12/05 84 85 83 84 42,200
2007/12/04 87 87 82 83 160,700
2007/12/03 89 89 86 87 102,300
2007/11/30 84 92 83 88 298,300
2007/11/29 83 84 83 84 86,700
2007/11/28 82 83 81 83 45,400
2007/11/27 80 82 80 82 41,800
2007/11/26 78 83 78 82 60,900
2007/11/22 79 80 78 80 102,700
2007/11/21 80 81 79 80 45,400
2007/11/20 81 82 76 81 203,600
2007/11/19 89 89 80 83 218,600
2007/11/16 89 89 87 89 45,700
2007/11/15 91 91 88 90 44,300
2007/11/14 90 92 89 90 89,900
2007/11/13 87 89 87 88 60,300
2007/11/12 88 89 88 88 80,500
2007/11/09 89 94 89 89 97,900
2007/11/08 88 90 87 89 156,300
2007/11/07 92 93 90 90 370,200
2007/11/06 98 98 93 95 485,100
2007/11/05 102 102 99 99 179,800
2007/11/02 101 102 100 100 219,600
2007/11/01 102 108 102 104 440,300
2007/10/31 101 102 99 101 123,200
2007/10/30 100 101 99 101 141,100
2007/10/29 102 102 99 101 198,900
2007/10/26 104 104 100 101 258,600
2007/10/25 105 106 102 103 264,000
2007/10/24 107 107 105 105 126,900
2007/10/23 106 108 105 106 266,900
2007/10/22 100 109 98 104 309,400
2007/10/19 101 108 100 104 444,800
2007/10/18 100 102 99 101 203,100
2007/10/17 100 101 98 99 247,000
2007/10/16 102 103 101 102 197,000
2007/10/15 107 109 104 105 596,700
2007/10/12 101 117 101 105 2,034,100
2007/10/11 104 104 100 100 402,400
2007/10/10 113 114 99 104 1,220,300
2007/10/09 93 114 93 109 2,198,100
2007/10/05 92 95 91 92 258,200
2007/10/04 92 93 91 92 179,300
2007/10/03 94 95 92 93 150,000
2007/10/02 94 95 92 93 145,400
2007/10/01 91 96 91 94 235,300
2007/09/28 100 100 91 93 555,300
2007/09/27 93 100 93 95 401,700
2007/09/26 88 94 86 92 509,100
2007/09/25 92 93 87 87 197,000
2007/09/21 90 94 88 90 410,900
2007/09/20 94 97 84 90 4,402,000
2007/09/19 94 94 89 90 178,100
2007/09/18 93 106 87 89 1,457,500
2007/09/14 94 97 91 94 155,300
2007/09/13 99 101 93 97 108,800
2007/09/12 103 104 99 101 130,900
2007/09/11 103 103 99 102 79,500
2007/09/10 99 103 98 101 137,900
2007/09/07 103 104 102 104 65,400
2007/09/06 106 106 103 105 84,600
2007/09/05 108 109 105 108 109,200
2007/09/04 110 111 105 109 96,900
2007/09/03 111 111 109 110 35,000
2007/08/31 113 113 107 112 151,200
2007/08/30 115 117 112 113 44,500
2007/08/29 110 114 110 114 49,600
2007/08/28 118 119 115 117 63,700
2007/08/27 121 121 117 118 69,500
2007/08/24 121 121 118 119 52,500
2007/08/23 119 121 118 119 58,200
2007/08/22 121 121 118 120 42,300
2007/08/21 120 121 118 121 56,200
2007/08/20 119 128 110 119 321,000
2007/08/17 115 119 106 111 130,900
2007/08/16 123 125 117 119 162,900
2007/08/15 130 130 126 128 77,400
2007/08/14 131 132 130 132 42,800
2007/08/13 135 135 131 132 59,700
2007/08/10 130 136 129 135 194,400
2007/08/09 134 135 132 132 109,100
2007/08/08 134 135 133 134 71,700
2007/08/07 133 135 131 132 94,000
2007/08/06 134 135 131 132 163,800
2007/08/03 137 138 135 136 113,100
2007/08/02 138 139 137 137 70,500
2007/08/01 139 141 137 138 113,000
2007/07/31 143 144 141 141 114,600
2007/07/30 137 142 136 142 164,100
2007/07/27 137 139 136 138 181,000
2007/07/26 140 142 140 140 119,900
2007/07/25 139 141 139 140 113,700
2007/07/24 139 141 139 140 82,000
2007/07/23 142 142 137 139 148,700
2007/07/20 143 143 142 142 75,700
2007/07/19 143 144 142 142 105,000
2007/07/18 146 146 143 144 58,600
2007/07/17 145 148 145 145 67,100
2007/07/13 144 145 143 145 105,500
2007/07/12 143 147 142 142 363,300
2007/07/11 145 145 142 142 204,400
2007/07/10 146 146 145 146 74,600
2007/07/09 147 148 145 146 121,200
2007/07/06 147 148 146 148 93,200
2007/07/05 149 149 147 148 116,600
2007/07/04 150 150 147 149 177,700
2007/07/03 153 153 149 149 206,300
2007/07/02 151 152 149 152 264,000
2007/06/29 153 154 147 147 344,100
2007/06/28 147 154 146 153 765,600
2007/06/27 143 150 142 145 748,600
2007/06/26 146 147 143 144 225,200
2007/06/25 150 150 145 146 321,400
2007/06/22 151 152 149 149 236,300
2007/06/21 149 155 149 150 629,200
2007/06/20 155 155 148 149 761,700
2007/06/19 158 160 152 154 1,014,700
2007/06/18 170 174 157 158 2,057,100
2007/06/15 144 155 143 155 1,331,800
2007/06/14 138 155 137 145 1,654,700
2007/06/13 140 142 133 135 255,900
2007/06/12 145 145 140 143 176,700
2007/06/11 143 145 142 145 236,900
2007/06/08 143 143 141 141 154,500
2007/06/07 147 147 142 144 254,000
2007/06/06 139 148 137 146 791,200
2007/06/05 137 138 136 138 242,600
2007/06/04 138 139 137 138 147,600
2007/06/01 138 139 137 139 124,500
2007/05/31 139 139 137 139 90,400
2007/05/30 140 141 138 139 220,400
2007/05/29 141 145 139 140 623,500
2007/05/28 139 141 137 138 206,500
2007/05/25 139 139 136 139 186,900
2007/05/24 143 145 139 140 211,300
2007/05/23 140 144 137 143 478,000
2007/05/22 141 142 136 138 363,800
2007/05/21 144 144 140 143 141,600
2007/05/18 146 148 143 145 148,000
2007/05/17 146 148 145 147 182,200
2007/05/16 153 157 142 145 500,200
2007/05/15 153 158 151 153 384,100
2007/05/14 167 169 155 158 580,700
2007/05/11 163 169 162 166 601,100
2007/05/10 163 165 159 163 459,700
2007/05/09 158 168 156 161 861,300
2007/05/08 157 161 153 159 464,300
2007/05/07 150 160 147 158 591,100
2007/05/02 147 149 145 149 159,000
2007/05/01 147 149 144 148 131,600
2007/04/27 147 147 142 146 243,600
2007/04/26 147 149 141 146 259,000
2007/04/25 141 152 140 147 533,700
2007/04/24 139 139 131 137 311,400
2007/04/23 152 152 139 141 744,200
2007/04/20 153 156 151 152 118,500
2007/04/19 155 155 151 153 237,300
2007/04/18 158 158 150 155 456,500
2007/04/17 163 164 159 159 410,400
2007/04/16 173 173 159 164 1,390,400
2007/04/13 175 179 172 178 413,700
2007/04/12 172 185 172 180 1,769,700
2007/04/11 165 169 163 167 237,100
2007/04/10 168 171 167 167 136,000
2007/04/09 171 173 167 168 155,100
2007/04/06 172 175 170 170 135,100
2007/04/05 172 176 170 176 260,700
2007/04/04 177 179 172 173 296,400
2007/04/03 193 197 172 178 2,170,900
2007/04/02 170 190 169 189 1,718,600
2007/03/30 166 168 164 167 210,000
2007/03/29 162 166 160 165 102,000
2007/03/28 164 166 162 163 209,000
2007/03/27 163 165 160 164 131,800
2007/03/26 165 167 163 164 146,300
2007/03/23 166 170 166 167 222,400
2007/03/22 166 171 165 170 343,000
2007/03/20 173 173 166 168 305,400
2007/03/19 170 174 169 171 308,200
2007/03/16 177 178 170 173 372,200
2007/03/15 176 184 173 175 756,500
2007/03/14 170 177 170 174 994,400
2007/03/13 176 199 172 180 5,688,300
2007/03/12 167 175 163 173 1,424,700
2007/03/09 149 170 149 169 1,493,100
2007/03/08 143 152 143 150 215,200
2007/03/07 147 152 146 147 223,200
2007/03/06 143 146 138 145 261,500
2007/03/05 152 156 148 148 174,900
2007/03/02 157 157 155 156 108,600
2007/03/01 160 161 156 157 224,200
2007/02/28 150 159 148 158 628,100
2007/02/27 168 168 162 164 343,600
2007/02/26 163 169 163 165 681,600
2007/02/23 168 168 162 163 492,700
2007/02/22 164 170 160 167 1,455,800
2007/02/21 160 164 157 162 536,900
2007/02/20 159 161 156 160 428,700
2007/02/19 166 167 161 163 338,900
2007/02/16 172 172 165 166 714,300
2007/02/15 171 174 165 172 1,712,700
2007/02/14 158 171 155 166 2,089,900
2007/02/13 160 164 155 157 555,000
2007/02/09 163 163 150 155 1,105,500
2007/02/08 156 174 156 167 2,121,800
2007/02/07 156 161 153 157 739,600
2007/02/06 168 169 160 161 457,800
2007/02/05 172 174 168 169 329,500
2007/02/02 172 182 168 171 957,400
2007/02/01 177 178 166 168 923,800
2007/01/31 184 184 176 182 515,900
2007/01/30 188 191 181 183 1,604,000
2007/01/29 192 195 183 185 1,192,700
2007/01/26 177 191 170 179 2,115,500
2007/01/25 193 194 178 179 2,884,500
2007/01/24 170 201 170 195 7,393,300
2007/01/23 180 185 163 165 2,377,400
2007/01/22 220 233 172 191 8,841,400
2007/01/19 142 191 142 191 12,489,600
2007/01/18 107 148 106 141 7,706,500
2007/01/17 94 107 94 105 1,734,800
2007/01/16 90 95 89 94 422,400
2007/01/15 90 91 88 90 170,500
2007/01/12 98 99 89 90 688,200
2007/01/11 88 99 86 96 1,940,900
2007/01/10 90 90 86 88 513,400
2007/01/09 95 95 90 91 334,100
2007/01/05 95 97 95 96 139,900
2007/01/04 98 99 95 97 184,500

このページの先頭へ