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
2009/12/30 36 38 36 36 97,300
2009/12/29 37 37 36 37 29,800
2009/12/28 36 37 36 37 28,500
2009/12/25 37 37 36 36 83,300
2009/12/24 36 37 36 36 18,100
2009/12/22 36 37 36 36 14,300
2009/12/21 36 37 36 36 32,700
2009/12/18 37 37 36 37 20,800
2009/12/17 36 37 35 37 41,000
2009/12/16 37 37 35 37 77,200
2009/12/15 37 37 36 36 27,000
2009/12/14 37 37 36 37 32,300
2009/12/11 37 37 36 36 7,600
2009/12/10 36 37 36 37 26,800
2009/12/09 37 37 36 36 59,600
2009/12/08 37 38 37 38 31,800
2009/12/07 37 38 36 37 52,300
2009/12/04 37 38 36 37 21,900
2009/12/03 36 38 36 36 46,200
2009/12/02 36 36 35 36 45,500
2009/12/01 35 36 35 36 9,500
2009/11/30 35 36 35 36 16,200
2009/11/27 36 36 35 35 22,600
2009/11/26 36 37 35 36 20,800
2009/11/25 37 37 35 36 42,600
2009/11/24 35 35 34 35 33,600
2009/11/20 34 35 34 35 26,100
2009/11/19 35 35 34 35 112,600
2009/11/18 36 36 35 35 32,600
2009/11/17 35 37 35 36 58,100
2009/11/16 38 38 36 37 100,400
2009/11/13 38 39 37 38 31,400
2009/11/12 38 38 37 38 78,200
2009/11/11 39 39 38 38 79,300
2009/11/10 41 43 38 39 376,500
2009/11/09 36 48 36 42 1,292,600
2009/11/06 36 37 36 36 27,700
2009/11/05 35 37 35 36 111,300
2009/11/04 37 38 37 37 11,100
2009/11/02 38 38 36 37 31,200
2009/10/30 37 38 37 37 10,300
2009/10/29 38 38 37 37 31,500
2009/10/28 39 39 38 38 23,900
2009/10/27 39 39 38 39 21,200
2009/10/26 38 39 38 38 17,800
2009/10/23 40 40 38 38 48,900
2009/10/22 38 38 38 38 2,700
2009/10/21 38 39 38 39 23,700
2009/10/20 39 39 38 39 11,900
2009/10/19 38 39 38 39 17,100
2009/10/16 40 40 38 39 56,400
2009/10/15 40 40 39 40 25,200
2009/10/14 40 40 39 40 7,900
2009/10/13 40 40 39 40 9,000
2009/10/09 40 40 39 39 49,400
2009/10/08 36 39 36 39 54,600
2009/10/07 37 38 36 36 68,200
2009/10/06 35 37 35 36 51,600
2009/10/05 35 36 35 35 23,000
2009/10/02 36 36 35 36 81,400
2009/10/01 38 38 36 37 58,200
2009/09/30 38 38 37 38 86,500
2009/09/29 39 39 37 39 110,400
2009/09/28 40 40 38 39 49,900
2009/09/25 41 41 39 39 38,600
2009/09/24 39 41 39 39 30,700
2009/09/18 40 41 39 40 137,600
2009/09/17 42 42 40 41 74,500
2009/09/16 42 43 42 42 27,200
2009/09/15 42 43 42 42 64,100
2009/09/14 43 44 42 42 62,300
2009/09/11 43 44 43 43 24,200
2009/09/10 43 44 43 44 50,700
2009/09/09 44 44 43 43 47,400
2009/09/08 43 44 42 44 59,700
2009/09/07 42 44 42 43 40,500
2009/09/04 43 44 43 43 83,300
2009/09/03 44 45 44 44 63,100
2009/09/02 45 45 44 44 73,000
2009/09/01 45 45 44 44 126,300
2009/08/31 45 45 44 45 43,400
2009/08/28 46 46 44 45 66,000
2009/08/27 46 46 45 45 41,000
2009/08/26 46 46 45 45 39,700
2009/08/25 45 46 44 46 112,300
2009/08/24 45 46 45 45 45,200
2009/08/21 46 46 45 46 29,900
2009/08/20 45 46 45 46 61,300
2009/08/19 47 47 45 46 69,800
2009/08/18 46 47 45 47 62,800
2009/08/17 47 47 46 46 90,000
2009/08/14 47 47 45 46 96,800
2009/08/13 48 48 46 47 207,200
2009/08/12 46 52 46 47 966,200
2009/08/11 46 47 45 47 129,300
2009/08/10 45 48 45 46 219,400
2009/08/07 45 45 44 44 38,900
2009/08/06 44 46 44 45 77,700
2009/08/05 45 45 44 44 20,200
2009/08/04 44 46 44 45 51,500
2009/08/03 44 45 44 45 38,800
2009/07/31 44 45 43 44 101,300
2009/07/30 44 45 43 44 53,700
2009/07/29 45 45 44 44 20,200
2009/07/28 45 46 44 45 26,100
2009/07/27 45 46 44 44 55,100
2009/07/24 46 47 45 45 76,600
2009/07/23 45 46 44 44 27,000
2009/07/22 46 47 43 46 109,800
2009/07/21 43 47 43 46 199,200
2009/07/17 43 44 42 43 71,800
2009/07/16 42 43 42 42 86,000
2009/07/15 43 43 41 42 41,400
2009/07/14 41 43 41 42 75,000
2009/07/13 44 44 40 40 267,700
2009/07/10 46 47 44 45 139,700
2009/07/09 47 48 46 47 102,400
2009/07/08 49 49 47 48 210,200
2009/07/07 49 51 48 50 367,700
2009/07/06 51 51 48 50 305,300
2009/07/03 52 52 51 51 128,300
2009/07/02 52 54 51 52 257,100
2009/07/01 51 53 50 52 156,700
2009/06/30 50 51 50 50 173,100
2009/06/29 51 52 50 50 142,900
2009/06/26 51 52 50 51 127,800
2009/06/25 51 51 50 51 48,300
2009/06/24 50 51 49 51 50,500
2009/06/23 50 51 50 50 105,100
2009/06/22 51 52 51 51 182,200
2009/06/19 53 54 51 51 263,200
2009/06/18 53 53 52 53 83,500
2009/06/17 53 54 52 53 115,300
2009/06/16 55 55 52 54 219,200
2009/06/15 50 59 50 55 827,100
2009/06/12 51 51 50 50 120,300
2009/06/11 51 51 49 51 274,600
2009/06/10 52 53 50 51 158,600
2009/06/09 50 55 49 52 740,300
2009/06/08 50 51 49 50 184,600
2009/06/05 50 51 48 50 422,300
2009/06/04 47 50 46 50 588,400
2009/06/03 48 48 45 47 147,900
2009/06/02 45 48 44 47 531,600
2009/06/01 44 45 44 44 65,700
2009/05/29 44 44 44 44 97,200
2009/05/28 43 44 43 44 30,700
2009/05/27 43 44 43 43 23,300
2009/05/26 44 44 43 44 23,400
2009/05/25 45 45 43 44 72,300
2009/05/22 45 45 44 45 26,100
2009/05/21 44 45 43 45 144,300
2009/05/20 44 44 43 43 11,700
2009/05/19 44 44 43 44 43,100
2009/05/18 44 44 43 43 40,700
2009/05/15 45 45 43 43 46,400
2009/05/14 44 45 43 45 44,600
2009/05/13 44 45 43 45 63,800
2009/05/12 44 44 43 43 29,800
2009/05/11 44 45 44 45 93,900
2009/05/08 43 43 43 43 43,200
2009/05/07 43 44 42 43 43,400
2009/05/01 43 44 42 43 117,800
2009/04/30 42 44 42 44 150,400
2009/04/28 43 43 42 42 45,500
2009/04/27 42 45 42 44 89,200
2009/04/24 43 43 42 42 48,400
2009/04/23 44 44 43 43 52,500
2009/04/22 44 45 43 44 35,300
2009/04/21 45 45 44 44 107,300
2009/04/20 47 48 45 46 108,600
2009/04/17 47 48 46 47 156,100
2009/04/16 47 50 46 46 390,000
2009/04/15 45 47 45 46 76,800
2009/04/14 46 46 45 45 72,700
2009/04/13 44 48 44 45 201,800
2009/04/10 44 44 42 44 67,400
2009/04/09 43 44 42 43 72,900
2009/04/08 43 43 41 42 89,100
2009/04/07 40 43 40 43 125,700
2009/04/06 40 42 40 42 88,500
2009/04/03 43 43 40 40 180,500
2009/04/02 40 45 40 42 412,500
2009/04/01 40 40 39 40 31,400
2009/03/31 38 40 38 40 79,700
2009/03/30 39 41 38 40 153,900
2009/03/27 38 39 37 38 38,200
2009/03/26 36 40 36 37 138,500
2009/03/25 37 37 36 36 41,800
2009/03/24 37 37 36 36 23,000
2009/03/23 35 37 35 37 24,300
2009/03/19 36 37 36 37 17,500
2009/03/18 37 37 36 36 36,300
2009/03/17 36 37 36 36 19,800
2009/03/16 36 37 36 36 44,900
2009/03/13 34 36 34 36 16,400
2009/03/12 35 36 34 35 36,000
2009/03/11 35 35 34 35 13,000
2009/03/10 34 35 34 35 23,400
2009/03/09 34 35 34 35 17,200
2009/03/06 35 35 34 35 36,700
2009/03/05 35 36 34 36 11,600
2009/03/04 34 35 34 35 12,000
2009/03/03 35 35 34 35 29,300
2009/03/02 35 36 35 36 22,100
2009/02/27 35 36 35 36 19,200
2009/02/26 35 36 35 35 13,400
2009/02/25 36 36 35 35 22,300
2009/02/24 33 36 33 36 54,700
2009/02/23 35 36 33 33 58,400
2009/02/20 33 35 33 35 95,100
2009/02/19 35 36 34 36 33,500
2009/02/18 35 35 34 35 37,500
2009/02/17 36 36 35 36 29,700
2009/02/16 36 36 35 36 52,900
2009/02/13 34 38 33 35 243,400
2009/02/12 35 36 34 34 77,000
2009/02/10 38 38 36 36 55,700
2009/02/09 37 39 36 37 116,000
2009/02/06 39 39 37 39 65,000
2009/02/05 40 40 39 39 11,100
2009/02/04 40 40 39 40 33,400
2009/02/03 40 40 39 40 34,800
2009/02/02 41 41 40 40 19,100
2009/01/30 41 41 40 41 14,800
2009/01/29 41 42 40 41 20,300
2009/01/28 41 41 40 40 40,800
2009/01/27 40 41 40 41 39,300
2009/01/26 42 42 40 40 16,800
2009/01/23 41 41 40 41 50,300
2009/01/22 41 41 40 40 56,000
2009/01/21 41 42 41 41 45,900
2009/01/20 43 43 41 41 44,100
2009/01/19 42 43 41 42 37,100
2009/01/16 42 43 41 41 66,400
2009/01/15 43 43 41 42 64,900
2009/01/14 43 43 42 42 24,400
2009/01/13 43 43 42 42 43,200
2009/01/09 43 45 43 43 45,600
2009/01/08 44 44 43 44 68,200
2009/01/07 42 44 42 43 65,700
2009/01/06 41 43 41 43 70,000
2009/01/05 42 43 42 42 31,600

このページの先頭へ