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
2008/12/30 41 42 41 42 14,900
2008/12/29 42 42 40 41 88,400
2008/12/26 43 43 41 41 38,800
2008/12/25 42 43 40 42 299,900
2008/12/24 41 53 40 45 909,400
2008/12/22 40 42 40 40 52,300
2008/12/19 41 42 40 40 98,300
2008/12/18 41 43 41 43 36,900
2008/12/17 42 43 42 43 32,900
2008/12/16 42 43 41 42 75,100
2008/12/15 43 43 41 43 49,400
2008/12/12 41 43 40 43 63,200
2008/12/11 40 42 40 42 38,700
2008/12/10 40 42 40 41 68,100
2008/12/09 41 42 40 41 48,200
2008/12/08 43 43 42 42 21,600
2008/12/05 43 43 41 42 62,200
2008/12/04 44 44 42 44 23,700
2008/12/03 44 44 43 43 20,700
2008/12/02 44 45 43 44 39,600
2008/12/01 45 45 44 45 17,900
2008/11/28 45 46 44 45 40,700
2008/11/27 46 47 45 45 65,000
2008/11/26 46 46 44 46 29,700
2008/11/25 45 45 44 45 49,400
2008/11/21 43 45 39 43 99,000
2008/11/20 46 46 44 44 48,000
2008/11/19 45 47 45 45 50,500
2008/11/18 47 48 45 45 50,100
2008/11/17 47 48 46 47 44,500
2008/11/14 48 49 46 49 62,300
2008/11/13 50 50 48 49 38,800
2008/11/12 49 50 48 50 34,100
2008/11/11 51 51 49 50 11,200
2008/11/10 49 51 48 51 94,300
2008/11/07 49 50 47 50 43,500
2008/11/06 51 51 49 49 34,000
2008/11/05 52 53 50 52 144,000
2008/11/04 50 51 48 51 110,100
2008/10/31 50 50 49 50 71,500
2008/10/30 47 50 47 49 73,300
2008/10/29 47 48 45 47 127,900
2008/10/28 46 48 44 45 72,700
2008/10/27 50 50 47 48 48,800
2008/10/24 51 51 48 49 59,400
2008/10/23 53 54 49 51 204,400
2008/10/22 53 61 53 54 751,000
2008/10/21 52 53 52 52 58,300
2008/10/20 50 51 50 51 63,700
2008/10/17 50 51 49 51 66,000
2008/10/16 48 50 48 49 66,300
2008/10/15 52 52 49 51 64,600
2008/10/14 47 53 47 50 317,600
2008/10/10 41 43 40 43 116,500
2008/10/09 40 44 40 43 110,400
2008/10/08 44 45 42 43 164,700
2008/10/07 41 51 40 47 922,500
2008/10/06 51 53 40 41 149,100
2008/10/03 55 57 55 56 90,600
2008/10/02 62 62 57 59 86,000
2008/10/01 64 65 61 62 77,100
2008/09/30 64 64 62 63 201,500
2008/09/29 64 65 64 65 81,600
2008/09/26 64 64 62 64 73,400
2008/09/25 63 63 60 63 135,800
2008/09/24 62 63 61 63 63,400
2008/09/22 68 68 62 64 170,900
2008/09/19 69 69 66 66 112,800
2008/09/18 67 68 66 68 157,900
2008/09/17 65 69 65 68 221,300
2008/09/16 59 80 58 63 1,020,800
2008/09/12 61 63 60 62 104,600
2008/09/11 61 66 60 61 569,700
2008/09/10 60 61 59 60 67,400
2008/09/09 59 62 58 60 226,800
2008/09/08 56 59 56 57 193,000
2008/09/05 57 57 55 55 79,400
2008/09/04 56 57 54 57 122,200
2008/09/03 56 57 55 55 108,300
2008/09/02 53 64 53 55 567,400
2008/09/01 53 55 53 53 83,500
2008/08/29 55 55 54 54 74,100
2008/08/28 56 57 55 55 114,400
2008/08/27 58 58 56 57 68,200
2008/08/26 58 59 58 59 19,200
2008/08/25 60 60 58 59 35,800
2008/08/22 60 60 58 58 49,300
2008/08/21 60 60 59 60 28,900
2008/08/20 60 60 59 60 27,400
2008/08/19 60 61 59 61 39,300
2008/08/18 59 61 59 61 39,600
2008/08/15 59 60 59 59 50,000
2008/08/14 61 61 59 60 43,600
2008/08/13 61 62 60 62 48,200
2008/08/12 63 63 60 60 74,900
2008/08/11 60 65 60 62 187,600
2008/08/08 62 62 60 61 43,200
2008/08/07 62 62 60 62 20,800
2008/08/06 62 62 60 61 60,100
2008/08/05 61 62 60 60 100,000
2008/08/04 62 63 60 61 60,300
2008/08/01 64 64 62 62 156,100
2008/07/31 65 65 64 65 86,900
2008/07/30 67 67 64 65 119,600
2008/07/29 64 73 64 65 1,205,900
2008/07/28 63 64 62 63 191,300
2008/07/25 67 67 62 64 370,300
2008/07/24 64 68 64 67 221,900
2008/07/23 62 64 60 64 241,700
2008/07/22 67 67 62 63 230,400
2008/07/18 68 69 67 68 103,400
2008/07/17 69 70 66 68 302,400
2008/07/16 67 70 67 68 154,300
2008/07/15 71 73 68 71 697,100
2008/07/14 71 86 71 73 3,154,800
2008/07/11 74 75 70 70 323,000
2008/07/10 71 74 71 73 247,800
2008/07/09 82 83 73 76 540,300
2008/07/08 82 83 80 81 62,200
2008/07/07 83 85 82 82 112,000
2008/07/04 86 91 81 83 313,300
2008/07/03 86 88 85 88 60,600
2008/07/02 89 89 86 87 28,400
2008/07/01 86 89 86 87 82,800
2008/06/30 87 88 83 85 119,300
2008/06/27 89 90 88 90 204,400
2008/06/26 89 91 89 90 133,800
2008/06/25 90 91 89 89 209,400
2008/06/24 90 92 89 91 171,100
2008/06/23 91 92 89 92 274,700
2008/06/20 94 94 92 94 229,300
2008/06/19 92 94 92 92 234,900
2008/06/18 97 97 93 94 452,200
2008/06/17 96 99 95 97 1,200,300
2008/06/16 120 125 94 95 4,629,600
2008/06/13 106 122 106 122 7,150,100
2008/06/12 92 92 90 92 101,400
2008/06/11 93 94 92 92 76,200
2008/06/10 96 97 93 93 71,300
2008/06/09 94 97 93 97 105,500
2008/06/06 96 97 94 94 84,400
2008/06/05 93 96 93 96 86,700
2008/06/04 93 94 92 93 76,400
2008/06/03 96 96 94 94 105,300
2008/06/02 98 98 97 97 51,800
2008/05/30 99 100 98 98 68,300
2008/05/29 99 99 98 99 59,700
2008/05/28 99 100 99 100 49,100
2008/05/27 98 101 98 100 89,600
2008/05/26 102 102 98 98 160,000
2008/05/23 102 104 100 100 404,300
2008/05/22 108 112 97 99 1,458,300
2008/05/21 102 106 100 104 524,500
2008/05/20 97 108 97 103 1,290,800
2008/05/19 94 97 92 96 263,600
2008/05/16 89 110 89 95 1,587,900
2008/05/15 90 91 89 91 72,400
2008/05/14 91 91 89 90 86,300
2008/05/13 90 92 90 91 127,400
2008/05/12 91 92 90 91 65,800
2008/05/09 91 92 89 92 134,700
2008/05/08 91 92 90 92 73,000
2008/05/07 93 93 90 91 90,700
2008/05/02 92 93 91 93 70,700
2008/05/01 92 93 90 92 85,200
2008/04/30 91 93 90 92 79,300
2008/04/28 93 94 91 92 27,000
2008/04/25 93 96 91 93 93,500
2008/04/24 95 95 92 92 59,900
2008/04/23 92 94 90 94 123,700
2008/04/22 92 93 89 91 95,800
2008/04/21 97 97 91 92 115,200
2008/04/18 97 97 95 96 34,900
2008/04/17 99 99 97 98 66,600
2008/04/16 95 99 95 98 115,700
2008/04/15 99 99 95 97 43,800
2008/04/14 96 99 95 97 37,000
2008/04/11 95 101 95 98 93,300
2008/04/10 98 99 96 96 117,200
2008/04/09 106 106 95 98 347,000
2008/04/08 106 108 104 105 126,800
2008/04/07 108 108 105 108 97,500
2008/04/04 110 111 107 107 142,000
2008/04/03 104 115 104 110 760,700
2008/04/02 104 104 97 103 248,900
2008/04/01 106 106 100 100 153,800
2008/03/31 110 110 102 105 193,600
2008/03/28 108 114 108 108 277,000
2008/03/27 106 116 104 110 477,000
2008/03/26 120 121 104 107 487,500
2008/03/25 120 129 116 119 1,221,300
2008/03/24 108 126 106 125 1,979,100
2008/03/21 93 106 93 104 2,578,000
2008/03/19 91 96 89 95 1,797,600
2008/03/18 87 94 86 89 1,502,200
2008/03/17 87 98 81 86 2,720,300
2008/03/14 111 116 83 88 4,658,900
2008/03/13 115 123 109 109 2,510,800
2008/03/12 112 118 106 111 2,351,400
2008/03/11 119 126 105 108 3,189,400
2008/03/10 99 139 97 114 9,164,900
2008/03/07 81 109 78 105 7,537,800
2008/03/06 80 82 78 81 371,900
2008/03/05 95 97 80 84 2,306,900
2008/03/04 68 97 66 97 1,059,300
2008/03/03 67 68 67 67 237,100
2008/02/29 69 69 68 69 52,300
2008/02/28 68 69 67 69 83,200
2008/02/27 69 69 67 68 81,600
2008/02/26 68 70 68 69 185,900
2008/02/25 68 69 66 68 252,000
2008/02/22 72 77 65 68 1,423,100
2008/02/21 70 73 68 73 181,400
2008/02/20 69 71 68 71 133,200
2008/02/19 67 70 67 70 93,400
2008/02/18 66 71 65 67 362,100
2008/02/15 60 66 57 66 261,000
2008/02/14 58 60 57 60 75,200
2008/02/13 60 61 55 59 113,500
2008/02/12 62 62 60 61 80,400
2008/02/08 63 63 61 62 37,300
2008/02/07 64 64 61 62 93,800
2008/02/06 63 64 60 64 141,300
2008/02/05 63 67 62 62 123,300
2008/02/04 66 66 62 63 154,100
2008/02/01 67 68 64 66 93,600
2008/01/31 66 68 65 67 156,400
2008/01/30 69 69 65 65 180,900
2008/01/29 73 74 66 68 610,300
2008/01/28 60 78 60 70 2,131,600
2008/01/25 60 60 58 60 246,500
2008/01/24 57 60 57 59 123,300
2008/01/23 60 63 55 56 351,000
2008/01/22 61 72 60 61 970,600
2008/01/21 52 70 52 62 1,285,100
2008/01/18 51 54 50 54 89,600
2008/01/17 48 54 48 54 132,300
2008/01/16 50 52 49 50 251,300
2008/01/15 61 62 54 54 177,900
2008/01/11 62 64 61 62 126,700
2008/01/10 65 65 62 63 172,900
2008/01/09 67 67 63 66 149,400
2008/01/08 66 69 66 68 47,700
2008/01/07 67 68 66 66 113,100
2008/01/04 70 70 68 69 27,600

このページの先頭へ