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
2011/12/30 58 58 57 58 93,400
2011/12/29 58 58 56 58 73,000
2011/12/28 58 59 57 58 92,900
2011/12/27 57 59 57 58 97,500
2011/12/26 58 58 57 57 118,400
2011/12/22 59 60 58 58 45,800
2011/12/21 59 61 58 59 201,400
2011/12/20 58 59 58 58 88,200
2011/12/19 60 61 58 59 279,400
2011/12/16 60 60 57 60 322,100
2011/12/15 61 61 58 60 387,800
2011/12/14 61 62 60 61 254,400
2011/12/13 60 62 59 62 166,000
2011/12/12 60 61 60 60 165,400
2011/12/09 61 61 59 60 206,700
2011/12/08 63 63 59 61 305,800
2011/12/07 59 64 58 63 769,300
2011/12/06 61 61 59 59 417,000
2011/12/05 58 62 57 61 734,600
2011/12/02 56 58 55 57 289,100
2011/12/01 58 60 57 57 320,700
2011/11/30 57 58 56 57 237,600
2011/11/29 54 57 54 56 541,800
2011/11/28 53 58 53 58 478,800
2011/11/25 55 55 53 54 225,200
2011/11/24 56 57 54 55 462,000
2011/11/22 57 58 55 58 539,700
2011/11/21 61 61 58 58 494,300
2011/11/18 62 62 60 61 242,400
2011/11/17 61 63 59 63 560,600
2011/11/16 65 65 62 62 597,000
2011/11/15 71 71 64 65 1,834,500
2011/11/14 68 75 67 73 1,729,900
2011/11/11 68 68 65 66 249,500
2011/11/10 63 70 62 68 604,300
2011/11/09 69 69 64 66 924,700
2011/11/08 71 71 68 69 291,500
2011/11/07 70 72 69 71 236,800
2011/11/04 70 71 68 68 227,900
2011/11/02 68 70 66 68 156,300
2011/11/01 70 71 66 68 662,000
2011/10/31 72 73 71 71 190,800
2011/10/28 71 73 69 70 424,700
2011/10/27 68 71 67 71 362,800
2011/10/26 69 74 67 69 1,530,300
2011/10/25 62 72 62 70 2,070,700
2011/10/24 62 63 60 61 266,300
2011/10/21 62 62 60 62 261,600
2011/10/20 64 64 62 62 188,300
2011/10/19 66 67 63 65 172,500
2011/10/18 66 66 65 65 264,200
2011/10/17 67 69 65 67 322,800
2011/10/14 64 65 63 65 232,900
2011/10/13 63 67 63 64 802,800
2011/10/12 61 63 61 62 328,500
2011/10/11 60 63 60 61 624,100
2011/10/07 62 62 59 59 906,200
2011/10/06 61 65 61 62 556,600
2011/10/05 62 63 59 59 400,600
2011/10/04 63 63 60 61 278,000
2011/10/03 65 66 62 64 362,300
2011/09/30 62 69 61 65 1,076,100
2011/09/29 61 62 59 62 390,000
2011/09/28 61 64 60 62 527,300
2011/09/27 61 61 56 59 462,500
2011/09/26 61 61 56 57 855,500
2011/09/22 66 66 61 63 720,500
2011/09/21 68 69 65 66 513,100
2011/09/20 70 70 67 69 270,000
2011/09/16 70 71 67 69 645,200
2011/09/15 71 71 67 68 460,800
2011/09/14 73 74 68 69 741,200
2011/09/13 71 77 71 73 965,800
2011/09/12 72 73 69 69 622,400
2011/09/09 74 75 71 74 614,500
2011/09/08 78 78 74 75 441,900
2011/09/07 77 82 74 75 1,341,600
2011/09/06 81 86 74 76 1,494,000
2011/09/05 81 83 80 81 580,600
2011/09/02 83 84 81 82 589,700
2011/09/01 85 88 83 83 676,000
2011/08/31 86 88 85 86 745,300
2011/08/30 83 90 81 88 2,518,100
2011/08/29 86 86 81 82 974,400
2011/08/26 86 88 82 85 1,137,600
2011/08/25 89 92 85 86 1,296,600
2011/08/24 93 96 85 86 2,351,000
2011/08/23 110 111 90 92 9,449,800
2011/08/22 89 105 88 105 7,369,100
2011/08/19 91 96 88 90 2,636,300
2011/08/18 91 100 88 94 7,341,200
2011/08/17 86 96 86 88 3,420,300
2011/08/16 83 100 81 91 7,926,400
2011/08/15 90 96 79 84 4,046,200
2011/08/12 102 106 83 85 9,030,500
2011/08/11 64 99 64 99 12,313,200
2011/08/10 62 74 56 69 4,998,900
2011/08/09 54 58 54 57 992,200
2011/08/08 60 66 54 58 2,678,700
2011/08/05 60 68 57 63 4,475,700
2011/08/04 49 66 48 64 4,977,800
2011/08/03 50 50 48 48 382,500
2011/08/02 51 52 50 50 366,200
2011/08/01 51 52 48 51 553,200
2011/07/29 54 56 51 51 538,000
2011/07/28 54 58 53 53 663,400
2011/07/27 58 60 55 55 1,594,500
2011/07/26 52 62 50 59 4,242,600
2011/07/25 53 53 51 51 191,800
2011/07/22 52 55 50 53 1,220,600
2011/07/21 55 56 54 54 320,500
2011/07/20 56 57 54 56 597,600
2011/07/19 58 58 54 55 896,900
2011/07/15 59 60 57 58 863,800
2011/07/14 58 59 57 58 331,300
2011/07/13 59 59 55 58 1,152,000
2011/07/12 59 60 58 59 1,231,000
2011/07/11 63 63 59 60 1,188,200
2011/07/08 63 64 62 62 649,700
2011/07/07 62 67 61 62 2,415,800
2011/07/06 62 63 61 61 824,600
2011/07/05 65 66 61 62 1,200,700
2011/07/04 66 67 63 64 1,637,600
2011/07/01 63 69 62 65 2,628,900
2011/06/30 63 65 62 62 745,900
2011/06/29 61 66 60 63 2,634,800
2011/06/28 63 64 60 61 1,463,300
2011/06/27 64 64 61 61 947,800
2011/06/24 65 65 62 63 625,900
2011/06/23 65 65 62 63 1,654,200
2011/06/22 63 72 62 65 6,308,500
2011/06/21 63 67 61 62 2,875,100
2011/06/20 64 67 60 63 2,405,400
2011/06/17 72 74 63 65 3,408,900
2011/06/16 71 78 69 71 7,490,600
2011/06/15 67 74 64 68 4,550,000
2011/06/14 75 75 65 68 5,850,400
2011/06/13 98 102 68 72 12,891,100
2011/06/10 96 105 91 96 15,363,500
2011/06/09 73 101 72 97 15,401,700
2011/06/08 72 76 67 72 4,976,100
2011/06/07 70 79 67 68 8,913,900
2011/06/06 55 75 51 75 14,737,400
2011/06/03 54 57 49 52 6,532,400
2011/06/02 44 50 42 45 2,898,800
2011/06/01 49 58 44 47 11,892,400
2011/05/31 26 55 26 52 17,123,400
2011/05/30 25 28 25 25 353,900
2011/05/27 25 26 24 25 297,400
2011/05/26 26 26 25 25 79,000
2011/05/25 26 26 25 26 117,600
2011/05/24 25 26 24 26 37,000
2011/05/23 25 26 25 25 17,200
2011/05/20 25 26 24 25 39,300
2011/05/19 25 26 24 24 81,900
2011/05/18 26 26 25 25 160,200
2011/05/17 24 28 24 25 517,300
2011/05/16 26 26 24 24 313,300
2011/05/13 28 28 27 27 90,000
2011/05/12 28 28 27 28 55,000
2011/05/11 27 28 27 27 43,700
2011/05/10 27 28 27 27 70,400
2011/05/09 27 28 27 27 22,800
2011/05/06 28 29 26 27 159,800
2011/05/02 26 28 26 27 137,000
2011/04/28 27 27 26 27 88,100
2011/04/27 27 27 26 27 318,700
2011/04/26 27 28 26 27 72,300
2011/04/25 28 29 27 27 125,200
2011/04/22 29 30 27 28 312,500
2011/04/21 30 30 28 28 269,100
2011/04/20 32 33 27 31 915,600
2011/04/19 27 34 27 29 3,432,300
2011/04/18 26 30 24 26 1,034,700
2011/04/15 26 27 26 26 108,700
2011/04/14 25 27 25 26 294,400
2011/04/13 24 26 23 26 311,900
2011/04/12 23 25 23 25 49,700
2011/04/11 24 25 23 24 419,500
2011/04/08 25 25 23 24 157,600
2011/04/07 22 25 22 25 289,200
2011/04/06 23 23 22 22 162,200
2011/04/05 24 25 22 22 333,900
2011/04/04 26 26 23 25 319,500
2011/04/01 25 26 24 25 196,100
2011/03/31 25 26 24 25 348,900
2011/03/30 28 30 24 25 947,200
2011/03/29 30 30 25 26 1,114,100
2011/03/28 22 38 22 31 5,709,400
2011/03/25 20 20 19 20 110,800
2011/03/24 19 20 18 19 76,100
2011/03/23 20 20 19 19 130,600
2011/03/22 19 20 18 19 227,900
2011/03/18 17 19 17 19 180,000
2011/03/17 17 18 16 18 75,800
2011/03/16 15 19 15 17 206,800
2011/03/15 19 20 13 17 332,300
2011/03/14 21 21 18 19 196,100
2011/03/11 23 24 22 23 45,900
2011/03/10 23 24 23 23 39,100
2011/03/09 24 24 23 23 27,500
2011/03/08 23 24 23 24 10,400
2011/03/07 24 24 22 23 17,600
2011/03/04 23 24 23 23 39,200
2011/03/03 23 24 23 23 20,800
2011/03/02 22 24 22 23 18,200
2011/03/01 23 24 22 23 37,600
2011/02/28 23 24 23 23 26,400
2011/02/25 24 24 23 23 45,700
2011/02/24 23 24 22 22 40,500
2011/02/23 23 24 23 23 12,900
2011/02/22 24 24 23 23 65,100
2011/02/21 23 24 23 24 28,200
2011/02/18 23 24 22 24 36,100
2011/02/17 22 23 22 23 34,500
2011/02/16 23 24 22 22 20,000
2011/02/15 24 24 23 23 238,700
2011/02/14 24 25 23 24 84,900
2011/02/10 24 24 23 24 39,100
2011/02/09 24 25 23 23 57,100
2011/02/08 22 25 22 25 223,100
2011/02/07 22 23 22 22 44,200
2011/02/04 23 23 22 22 18,200
2011/02/03 23 23 22 23 51,600
2011/02/02 22 23 22 22 44,000
2011/02/01 22 23 22 23 7,300
2011/01/31 22 23 22 22 119,100
2011/01/28 24 24 22 23 223,000
2011/01/27 24 24 23 24 13,000
2011/01/26 24 25 24 24 24,400
2011/01/25 24 25 23 24 54,600
2011/01/24 24 24 23 24 24,000
2011/01/21 25 26 24 24 114,400
2011/01/20 24 25 24 25 159,100
2011/01/19 23 24 23 24 27,000
2011/01/18 24 24 23 24 76,100
2011/01/17 23 24 23 24 8,500
2011/01/14 23 24 23 23 138,100
2011/01/13 23 24 23 23 35,000
2011/01/12 23 24 22 23 67,500
2011/01/11 23 24 22 22 112,300
2011/01/07 23 24 22 23 162,900
2011/01/06 23 24 23 23 31,800
2011/01/05 23 24 23 23 78,100
2011/01/04 23 24 23 23 104,000

このページの先頭へ