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
2013/12/30 71 72 71 71 134,800
2013/12/27 71 72 70 72 115,900
2013/12/26 69 71 69 70 260,200
2013/12/25 69 70 68 69 166,200
2013/12/24 69 70 68 69 178,000
2013/12/20 71 71 69 69 293,300
2013/12/19 70 73 69 72 501,100
2013/12/18 70 70 68 69 275,300
2013/12/17 71 71 69 70 106,000
2013/12/16 70 71 69 70 261,100
2013/12/13 71 72 70 70 251,300
2013/12/12 72 72 71 71 96,400
2013/12/11 74 74 72 72 565,300
2013/12/10 75 75 73 74 119,400
2013/12/09 73 75 73 74 110,600
2013/12/06 73 74 72 73 215,700
2013/12/05 75 75 72 73 483,700
2013/12/04 76 77 74 74 531,300
2013/12/03 76 77 75 77 313,000
2013/12/02 74 75 74 74 101,200
2013/11/29 74 75 73 74 178,000
2013/11/28 74 75 74 74 141,500
2013/11/27 74 75 73 74 94,500
2013/11/26 74 75 73 74 65,200
2013/11/25 75 75 74 74 132,600
2013/11/22 74 75 74 74 39,900
2013/11/21 74 75 73 73 138,200
2013/11/20 73 75 73 74 207,100
2013/11/19 75 75 73 73 291,700
2013/11/18 74 76 74 75 167,100
2013/11/15 72 75 72 74 785,400
2013/11/14 75 77 75 76 215,000
2013/11/13 77 77 75 75 82,700
2013/11/12 77 77 75 76 195,100
2013/11/11 78 78 76 76 111,100
2013/11/08 75 76 75 76 98,900
2013/11/07 75 76 75 76 139,100
2013/11/06 75 76 73 75 259,800
2013/11/05 74 77 71 75 1,029,500
2013/11/01 81 81 75 76 955,900
2013/10/31 82 82 81 81 201,100
2013/10/30 83 83 81 81 113,300
2013/10/29 82 84 82 83 236,600
2013/10/28 82 82 81 81 153,200
2013/10/25 82 83 80 80 383,800
2013/10/24 80 83 80 83 257,300
2013/10/23 83 83 80 80 401,300
2013/10/22 82 84 81 82 558,100
2013/10/21 80 82 79 81 397,200
2013/10/18 79 80 78 80 31,600
2013/10/17 80 80 79 79 44,200
2013/10/16 79 80 78 79 114,700
2013/10/15 80 80 78 80 107,600
2013/10/11 78 80 78 79 117,700
2013/10/10 79 79 77 78 78,400
2013/10/09 77 79 76 78 129,900
2013/10/08 77 78 76 78 109,500
2013/10/07 79 79 77 77 240,700
2013/10/04 80 80 78 78 374,500
2013/10/03 79 81 78 81 264,300
2013/10/02 79 81 78 79 347,200
2013/10/01 80 81 79 80 310,600
2013/09/30 81 81 79 81 206,500
2013/09/27 81 82 81 82 298,500
2013/09/26 80 81 78 80 116,100
2013/09/25 82 83 77 79 588,800
2013/09/24 80 82 79 81 343,400
2013/09/20 80 80 77 80 463,200
2013/09/19 80 80 78 79 346,300
2013/09/18 79 81 79 79 243,700
2013/09/17 80 81 77 79 657,900
2013/09/13 82 82 79 79 230,600
2013/09/12 82 83 80 83 213,500
2013/09/11 81 82 80 81 136,000
2013/09/10 79 81 78 81 251,900
2013/09/09 79 80 77 78 124,100
2013/09/06 77 78 76 76 123,300
2013/09/05 77 78 77 77 71,200
2013/09/04 77 78 76 76 150,500
2013/09/03 76 79 76 77 147,500
2013/09/02 75 76 73 75 168,000
2013/08/30 75 76 74 75 66,900
2013/08/29 74 76 74 75 258,400
2013/08/28 76 77 74 75 303,200
2013/08/27 77 78 76 77 323,200
2013/08/26 79 80 77 77 168,500
2013/08/23 78 80 78 79 316,200
2013/08/22 78 79 78 78 237,200
2013/08/21 81 81 78 79 555,600
2013/08/20 82 82 81 81 201,900
2013/08/19 82 83 80 81 718,100
2013/08/16 83 84 82 83 415,500
2013/08/15 83 86 80 84 2,927,800
2013/08/14 96 97 93 95 675,600
2013/08/13 93 95 92 95 331,700
2013/08/12 90 95 88 92 677,600
2013/08/09 88 91 88 90 184,400
2013/08/08 88 90 87 87 164,300
2013/08/07 91 91 88 88 220,300
2013/08/06 91 92 90 92 147,100
2013/08/05 92 92 88 91 459,400
2013/08/02 87 92 87 92 318,200
2013/08/01 86 86 84 86 224,000
2013/07/31 85 87 85 85 172,000
2013/07/30 83 87 83 86 353,000
2013/07/29 88 88 83 84 583,600
2013/07/26 90 91 88 89 429,500
2013/07/25 92 94 89 90 490,700
2013/07/24 92 95 89 91 665,900
2013/07/23 93 93 90 91 421,500
2013/07/22 96 97 92 93 482,900
2013/07/19 100 100 92 94 1,231,000
2013/07/18 107 108 95 97 2,868,600
2013/07/17 90 104 90 103 1,974,100
2013/07/16 88 94 87 92 1,585,500
2013/07/12 86 87 84 86 246,300
2013/07/11 84 87 83 85 199,600
2013/07/10 85 86 83 84 164,000
2013/07/09 85 86 84 85 103,700
2013/07/08 86 87 84 84 348,200
2013/07/05 86 88 85 85 197,400
2013/07/04 86 86 84 86 176,700
2013/07/03 86 88 85 85 282,200
2013/07/02 84 86 84 85 172,200
2013/07/01 83 84 82 83 215,200
2013/06/28 81 83 81 82 94,400
2013/06/27 81 81 78 81 130,900
2013/06/26 83 84 78 80 327,200
2013/06/25 86 86 82 82 172,700
2013/06/24 83 90 83 86 402,800
2013/06/21 82 83 80 82 306,400
2013/06/20 86 86 82 84 201,600
2013/06/19 84 87 84 85 269,000
2013/06/18 88 89 80 84 1,022,600
2013/06/17 77 90 75 89 862,200
2013/06/14 76 78 75 76 198,500
2013/06/13 76 77 74 74 295,400
2013/06/12 74 78 74 78 270,100
2013/06/11 79 81 78 78 93,400
2013/06/10 75 80 75 78 446,000
2013/06/07 70 73 66 70 1,065,800
2013/06/06 84 84 79 80 405,600
2013/06/05 87 89 86 86 266,300
2013/06/04 87 88 84 87 288,900
2013/06/03 89 90 86 89 297,400
2013/05/31 89 92 89 91 501,100
2013/05/30 89 91 87 88 384,200
2013/05/29 90 92 89 92 775,600
2013/05/28 86 88 86 88 356,100
2013/05/27 89 89 86 87 440,500
2013/05/24 87 90 86 89 1,196,900
2013/05/23 91 93 86 87 1,173,300
2013/05/22 86 93 84 92 1,618,600
2013/05/21 90 91 85 88 1,034,800
2013/05/20 89 92 88 89 623,900
2013/05/17 84 90 83 88 745,200
2013/05/16 88 89 77 83 2,419,100
2013/05/15 103 105 87 90 2,181,200
2013/05/14 104 108 99 108 975,200
2013/05/13 100 114 97 105 2,720,900
2013/05/10 88 93 88 93 824,000
2013/05/09 89 90 86 87 471,000
2013/05/08 90 92 87 89 847,500
2013/05/07 83 91 82 88 1,455,600
2013/05/02 82 84 81 83 347,200
2013/05/01 81 82 80 82 245,200
2013/04/30 78 81 78 80 207,500
2013/04/26 80 81 78 79 342,400
2013/04/25 81 82 80 80 350,700
2013/04/24 81 82 80 82 195,700
2013/04/23 80 83 79 79 483,600
2013/04/22 80 81 79 79 407,700
2013/04/19 77 79 76 79 150,200
2013/04/18 78 78 76 76 330,600
2013/04/17 78 79 78 78 114,200
2013/04/16 76 78 75 77 188,200
2013/04/15 80 81 77 78 296,200
2013/04/12 80 84 79 79 567,700
2013/04/11 76 84 76 80 1,265,300
2013/04/10 76 78 75 76 407,800
2013/04/09 74 78 74 76 623,300
2013/04/08 73 75 72 73 522,600
2013/04/05 74 74 71 73 507,900
2013/04/04 71 73 69 72 233,300
2013/04/03 71 73 70 72 223,500
2013/04/02 71 72 66 71 501,000
2013/04/01 76 79 70 71 2,065,400
2013/03/29 73 73 71 72 188,500
2013/03/28 74 74 71 73 137,800
2013/03/27 73 74 72 73 129,000
2013/03/26 74 74 72 72 246,500
2013/03/25 76 77 73 74 333,800
2013/03/22 79 79 76 76 289,500
2013/03/21 76 79 76 77 578,000
2013/03/19 76 78 75 75 213,400
2013/03/18 74 78 74 77 798,100
2013/03/15 73 74 72 74 350,900
2013/03/14 72 74 71 73 311,200
2013/03/13 72 72 71 71 184,500
2013/03/12 73 73 71 72 244,000
2013/03/11 71 74 70 73 528,500
2013/03/08 71 72 69 70 358,800
2013/03/07 69 71 68 70 211,800
2013/03/06 70 70 68 68 202,100
2013/03/05 70 70 68 70 133,200
2013/03/04 68 71 68 70 310,000
2013/03/01 68 68 66 67 298,900
2013/02/28 67 68 66 67 208,900
2013/02/27 69 69 66 66 303,500
2013/02/26 68 69 68 69 80,000
2013/02/25 70 70 68 70 121,800
2013/02/22 68 69 67 69 207,100
2013/02/21 69 70 68 69 82,900
2013/02/20 69 70 67 69 148,800
2013/02/19 68 69 67 67 104,100
2013/02/18 66 68 66 68 91,200
2013/02/15 68 69 62 65 745,200
2013/02/14 73 76 67 70 664,000
2013/02/13 78 78 73 73 335,800
2013/02/12 80 81 77 77 275,400
2013/02/08 80 80 76 78 493,900
2013/02/07 75 82 75 80 928,100
2013/02/06 77 78 75 77 408,100
2013/02/05 75 77 75 77 422,600
2013/02/04 77 78 76 77 295,200
2013/02/01 74 79 72 78 897,500
2013/01/31 73 74 72 74 252,200
2013/01/30 73 76 73 73 555,600
2013/01/29 70 76 69 72 818,600
2013/01/28 71 73 69 70 457,800
2013/01/25 70 72 69 71 240,600
2013/01/24 68 70 67 70 284,000
2013/01/23 71 71 67 67 432,900
2013/01/22 72 73 69 71 346,000
2013/01/21 72 72 69 71 374,600
2013/01/18 70 71 68 70 553,000
2013/01/17 67 70 66 67 501,400
2013/01/16 69 69 66 66 455,200
2013/01/15 67 69 65 69 485,100
2013/01/11 66 68 65 65 350,500
2013/01/10 66 67 65 67 238,200
2013/01/09 65 66 63 65 366,700
2013/01/08 66 67 65 67 192,000
2013/01/07 64 67 64 66 294,600
2013/01/04 65 65 63 63 354,900

このページの先頭へ