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
2010/12/30 22 23 22 23 19,300
2010/12/29 22 23 22 22 87,700
2010/12/28 22 23 22 22 27,100
2010/12/27 22 23 22 22 51,200
2010/12/24 23 23 22 22 63,700
2010/12/22 23 23 22 22 98,600
2010/12/21 23 24 22 22 204,100
2010/12/20 24 24 23 23 107,600
2010/12/17 26 26 24 24 149,300
2010/12/16 26 26 25 25 27,100
2010/12/15 26 27 25 26 36,700
2010/12/14 26 26 25 25 52,900
2010/12/13 25 27 24 25 177,300
2010/12/10 25 25 24 25 65,900
2010/12/09 24 25 24 24 95,300
2010/12/08 25 26 24 25 117,000
2010/12/07 24 25 24 25 60,500
2010/12/06 25 25 24 24 46,900
2010/12/03 23 25 22 25 305,600
2010/12/02 22 24 22 23 185,400
2010/12/01 22 23 21 22 274,000
2010/11/30 24 24 22 24 86,100
2010/11/29 25 25 22 24 225,800
2010/11/26 21 27 21 25 1,390,100
2010/11/25 21 21 20 20 84,700
2010/11/24 20 21 20 21 43,100
2010/11/22 21 21 20 20 12,800
2010/11/19 21 21 20 21 10,700
2010/11/18 21 21 20 20 23,700
2010/11/17 20 21 20 20 10,200
2010/11/16 20 21 20 21 7,300
2010/11/15 20 21 20 20 39,200
2010/11/12 20 21 19 21 70,500
2010/11/11 20 21 20 20 22,300
2010/11/10 20 21 20 21 21,200
2010/11/09 21 21 19 19 29,300
2010/11/08 20 21 20 21 33,900
2010/11/05 19 20 19 20 22,300
2010/11/04 19 20 19 19 17,800
2010/11/02 19 20 19 19 50,600
2010/11/01 20 20 19 19 15,300
2010/10/29 20 21 19 19 16,500
2010/10/28 20 21 19 21 79,800
2010/10/27 19 20 18 20 47,500
2010/10/26 19 19 18 19 208,400
2010/10/25 21 21 19 19 150,800
2010/10/22 20 21 20 20 18,100
2010/10/21 20 21 20 21 18,800
2010/10/20 20 21 20 21 12,200
2010/10/19 20 21 20 20 19,700
2010/10/18 20 21 20 20 5,700
2010/10/15 20 21 20 20 32,300
2010/10/14 20 21 19 20 263,000
2010/10/13 21 22 21 21 15,900
2010/10/12 21 22 21 21 43,400
2010/10/08 21 22 21 21 37,000
2010/10/07 21 22 21 21 167,400
2010/10/06 22 22 21 22 42,700
2010/10/05 22 23 22 22 63,000
2010/10/04 23 23 22 23 58,200
2010/10/01 22 23 21 23 118,600
2010/09/30 23 24 22 22 17,900
2010/09/29 23 24 23 23 66,100
2010/09/28 25 25 23 24 100,900
2010/09/27 22 24 22 24 40,700
2010/09/24 22 24 21 22 80,900
2010/09/22 21 22 21 21 53,300
2010/09/21 21 22 21 21 79,500
2010/09/17 23 23 22 22 133,200
2010/09/16 24 24 22 23 185,400
2010/09/15 26 26 24 24 97,400
2010/09/14 25 26 24 24 164,200
2010/09/13 24 25 23 24 128,900
2010/09/10 23 26 23 24 495,800
2010/09/09 22 25 21 25 492,600
2010/09/08 22 22 21 21 106,200
2010/09/07 20 22 20 22 226,100
2010/09/06 20 21 19 20 161,500
2010/09/03 19 20 19 19 47,200
2010/09/02 20 20 19 19 63,900
2010/09/01 20 20 19 19 29,000
2010/08/31 20 20 19 19 31,200
2010/08/30 20 21 19 20 109,100
2010/08/27 20 20 19 20 47,100
2010/08/26 20 20 19 20 63,500
2010/08/25 20 20 18 19 103,100
2010/08/24 19 19 18 18 109,700
2010/08/23 19 20 19 19 61,900
2010/08/20 20 20 19 19 37,200
2010/08/19 19 20 19 20 115,500
2010/08/18 19 20 18 19 204,300
2010/08/17 21 21 17 19 909,900
2010/08/16 22 22 20 21 218,100
2010/08/13 22 23 22 22 111,600
2010/08/12 23 23 22 23 112,200
2010/08/11 23 24 23 23 96,700
2010/08/10 24 24 23 24 27,700
2010/08/09 23 24 22 23 70,300
2010/08/06 23 24 23 23 106,500
2010/08/05 22 24 22 24 320,600
2010/08/04 23 23 21 21 478,300
2010/08/03 25 26 23 23 367,200
2010/08/02 26 26 24 26 176,700
2010/07/30 24 26 23 25 976,400
2010/07/29 0 0 0 30 0
2010/07/28 29 30 29 30 30,200
2010/07/27 31 31 29 29 53,100
2010/07/26 29 32 29 31 145,700
2010/07/23 29 30 28 29 99,800
2010/07/22 29 29 28 29 85,800
2010/07/21 29 30 29 30 51,800
2010/07/20 30 30 29 29 65,200
2010/07/16 30 30 29 29 30,200
2010/07/15 30 30 29 30 58,800
2010/07/14 29 30 29 30 48,200
2010/07/13 29 30 28 29 82,100
2010/07/12 29 30 29 29 40,900
2010/07/09 30 30 29 29 43,500
2010/07/08 30 30 29 29 100,800
2010/07/07 30 30 28 28 383,600
2010/07/06 30 31 28 30 331,700
2010/07/05 29 30 27 29 530,100
2010/07/02 30 31 30 31 149,400
2010/07/01 31 32 30 32 41,000
2010/06/30 32 32 30 31 131,600
2010/06/29 34 34 31 33 195,700
2010/06/28 34 35 33 33 166,000
2010/06/25 37 37 34 36 140,800
2010/06/24 36 37 36 37 81,500
2010/06/23 36 37 36 37 96,600
2010/06/22 38 39 36 38 88,000
2010/06/21 38 39 38 38 22,500
2010/06/18 39 39 38 38 24,900
2010/06/17 38 39 38 39 52,200
2010/06/16 38 39 37 38 91,700
2010/06/15 38 38 37 38 60,500
2010/06/14 39 39 37 38 66,400
2010/06/11 38 39 37 38 45,900
2010/06/10 38 38 38 38 16,900
2010/06/09 38 39 37 38 70,100
2010/06/08 39 39 38 38 18,500
2010/06/07 39 39 38 38 26,700
2010/06/04 38 40 38 40 60,800
2010/06/03 38 39 38 38 37,600
2010/06/02 38 39 38 38 35,600
2010/06/01 39 39 38 38 20,200
2010/05/31 39 39 38 38 17,000
2010/05/28 37 39 37 39 163,400
2010/05/27 37 39 37 39 10,600
2010/05/26 37 38 37 37 17,300
2010/05/25 40 40 37 38 43,000
2010/05/24 38 39 37 38 47,500
2010/05/21 35 38 35 38 90,100
2010/05/20 39 40 38 39 24,800
2010/05/19 39 39 37 39 158,800
2010/05/18 41 42 39 39 206,600
2010/05/17 44 44 40 42 255,800
2010/05/14 45 46 44 45 121,100
2010/05/13 46 46 44 46 184,500
2010/05/12 46 46 45 46 86,400
2010/05/11 46 47 45 46 147,500
2010/05/10 45 46 44 45 126,500
2010/05/07 43 45 42 45 361,600
2010/05/06 46 48 45 46 978,800
2010/04/30 46 48 43 43 1,079,800
2010/04/28 43 43 41 42 145,300
2010/04/27 45 45 39 44 1,044,100
2010/04/26 45 46 44 45 127,700
2010/04/23 45 45 44 45 60,300
2010/04/22 44 45 43 45 61,300
2010/04/21 43 44 43 44 33,100
2010/04/20 44 44 43 43 21,600
2010/04/19 44 44 42 44 62,600
2010/04/16 43 44 43 43 51,200
2010/04/15 43 44 42 44 78,800
2010/04/14 44 44 41 43 186,800
2010/04/13 45 46 43 43 193,200
2010/04/12 45 46 45 46 115,300
2010/04/09 44 46 44 45 112,100
2010/04/08 45 45 44 44 99,800
2010/04/07 46 46 44 46 52,400
2010/04/06 44 47 44 45 88,700
2010/04/05 44 45 43 43 79,300
2010/04/02 43 45 42 44 103,800
2010/04/01 42 44 41 43 177,800
2010/03/31 41 43 40 43 153,300
2010/03/30 40 41 40 40 49,500
2010/03/29 40 40 40 40 22,300
2010/03/26 39 41 39 40 96,000
2010/03/25 40 40 39 40 35,300
2010/03/24 39 40 38 40 14,000
2010/03/23 40 40 38 39 39,300
2010/03/19 39 40 38 40 7,100
2010/03/18 39 40 39 40 13,800
2010/03/17 39 39 38 39 6,000
2010/03/16 39 40 39 39 36,400
2010/03/15 39 40 39 40 17,700
2010/03/12 39 40 38 40 65,900
2010/03/11 38 39 38 38 87,700
2010/03/10 37 38 37 37 28,200
2010/03/09 37 37 36 37 5,500
2010/03/08 37 37 36 37 10,100
2010/03/05 37 37 36 36 8,400
2010/03/04 37 37 36 36 9,600
2010/03/03 36 37 36 37 1,500
2010/03/02 36 37 36 36 22,400
2010/03/01 36 37 36 37 1,200
2010/02/26 37 37 37 37 7,200
2010/02/25 38 38 36 37 30,500
2010/02/24 38 38 36 37 8,300
2010/02/23 37 38 37 37 15,300
2010/02/22 37 38 37 38 5,600
2010/02/19 37 38 37 38 29,000
2010/02/18 38 38 36 37 5,000
2010/02/17 37 38 37 37 7,600
2010/02/16 37 37 36 37 18,200
2010/02/15 37 38 37 37 1,800
2010/02/12 37 38 37 37 58,500
2010/02/10 38 38 37 38 58,800
2010/02/09 38 38 36 38 9,600
2010/02/08 36 37 36 37 14,700
2010/02/05 37 37 36 37 125,200
2010/02/04 38 39 37 38 32,500
2010/02/03 38 39 37 39 21,700
2010/02/02 38 38 37 38 7,000
2010/02/01 38 39 37 38 41,300
2010/01/29 39 39 38 38 8,900
2010/01/28 39 40 38 38 67,300
2010/01/27 40 40 38 39 37,800
2010/01/26 39 41 39 39 187,400
2010/01/25 40 40 38 40 83,900
2010/01/22 38 39 38 38 27,800
2010/01/21 39 39 38 39 49,600
2010/01/20 39 40 38 39 44,100
2010/01/19 39 40 39 39 75,100
2010/01/18 39 39 38 39 63,800
2010/01/15 39 40 39 39 46,600
2010/01/14 39 40 38 39 75,900
2010/01/13 38 40 38 39 102,000
2010/01/12 39 39 38 39 74,700
2010/01/08 38 39 37 39 53,400
2010/01/07 37 38 37 38 48,700
2010/01/06 39 39 37 38 174,100
2010/01/05 37 39 36 39 207,500
2010/01/04 36 37 36 37 130,200

このページの先頭へ