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
2014/12/30 66 67 65 66 93,000
2014/12/29 66 67 65 67 399,100
2014/12/26 64 66 63 65 147,900
2014/12/25 66 66 63 64 466,400
2014/12/24 65 66 64 66 149,000
2014/12/22 65 66 64 65 161,100
2014/12/19 67 67 65 65 245,100
2014/12/18 66 67 65 66 137,700
2014/12/17 65 67 65 66 146,900
2014/12/16 66 67 65 65 242,300
2014/12/15 68 68 66 67 113,200
2014/12/12 66 68 66 68 107,700
2014/12/11 67 67 66 67 211,100
2014/12/10 67 68 66 67 377,400
2014/12/09 68 76 67 69 2,906,600
2014/12/08 67 69 65 67 626,600
2014/12/05 66 67 66 66 193,600
2014/12/04 67 67 66 66 89,900
2014/12/03 67 67 66 66 140,300
2014/12/02 67 67 65 66 176,800
2014/12/01 66 68 66 67 163,000
2014/11/28 67 67 66 67 255,500
2014/11/27 68 68 66 67 165,100
2014/11/26 67 67 66 67 149,700
2014/11/25 64 66 63 66 293,900
2014/11/21 65 65 63 63 309,300
2014/11/20 65 66 65 65 67,900
2014/11/19 67 67 65 66 268,900
2014/11/18 66 67 65 67 314,100
2014/11/17 69 69 65 66 538,300
2014/11/14 71 72 70 70 168,100
2014/11/13 70 71 69 71 186,300
2014/11/12 72 72 70 71 314,100
2014/11/11 73 73 71 72 346,800
2014/11/10 69 72 69 71 388,300
2014/11/07 68 69 67 68 98,600
2014/11/06 68 69 68 68 119,500
2014/11/05 67 68 67 68 71,700
2014/11/04 69 70 67 67 257,600
2014/10/31 66 67 65 67 133,800
2014/10/30 67 67 65 66 99,700
2014/10/29 66 67 65 67 92,000
2014/10/28 67 67 65 67 77,600
2014/10/27 67 68 66 67 184,200
2014/10/24 68 69 66 67 97,700
2014/10/23 66 68 65 68 93,300
2014/10/22 65 66 64 66 145,300
2014/10/21 67 67 64 65 103,200
2014/10/20 64 68 64 66 155,200
2014/10/17 64 65 62 63 241,000
2014/10/16 65 66 63 63 309,000
2014/10/15 66 68 65 67 143,900
2014/10/14 68 68 66 67 274,100
2014/10/10 68 69 67 69 310,000
2014/10/09 71 72 70 70 319,600
2014/10/08 70 72 69 72 335,500
2014/10/07 76 77 72 73 417,500
2014/10/06 74 78 73 76 454,600
2014/10/03 72 75 72 72 195,500
2014/10/02 71 74 70 73 460,600
2014/10/01 78 78 73 73 649,200
2014/09/30 78 79 74 77 1,228,400
2014/09/29 84 85 79 80 852,300
2014/09/26 82 84 81 81 734,600
2014/09/25 80 82 78 81 1,265,200
2014/09/24 84 87 77 77 2,382,400
2014/09/22 88 96 86 88 3,445,100
2014/09/19 84 98 82 95 8,280,300
2014/09/18 84 93 79 82 12,038,100
2014/09/17 71 72 70 71 182,500
2014/09/16 69 72 69 70 546,700
2014/09/12 68 73 65 67 1,138,600
2014/09/11 68 68 66 68 185,600
2014/09/10 68 69 67 69 257,400
2014/09/09 69 70 66 67 1,524,100
2014/09/08 72 83 70 74 4,407,500
2014/09/05 64 64 63 63 22,500
2014/09/04 64 64 63 63 47,300
2014/09/03 63 64 63 64 130,300
2014/09/02 64 64 63 64 21,800
2014/09/01 64 64 62 64 38,800
2014/08/29 64 64 62 64 292,700
2014/08/28 63 64 62 64 64,500
2014/08/27 63 64 63 63 24,400
2014/08/26 64 65 63 64 45,100
2014/08/25 64 65 63 64 57,000
2014/08/22 63 64 63 64 93,500
2014/08/21 63 64 62 64 18,000
2014/08/20 63 63 62 63 41,500
2014/08/19 63 64 63 63 52,100
2014/08/18 64 64 62 63 97,000
2014/08/15 64 67 63 63 118,900
2014/08/14 63 64 62 64 87,700
2014/08/13 62 63 61 62 43,700
2014/08/12 62 63 61 61 40,300
2014/08/11 63 63 62 62 54,800
2014/08/08 62 62 61 62 25,500
2014/08/07 61 62 61 62 62,600
2014/08/06 61 62 61 62 147,400
2014/08/05 63 64 63 63 46,400
2014/08/04 64 64 63 63 62,000
2014/08/01 65 65 64 64 160,800
2014/07/31 67 68 65 66 149,300
2014/07/30 66 68 65 67 260,300
2014/07/29 65 66 65 65 55,700
2014/07/28 64 65 64 64 78,500
2014/07/25 65 66 64 65 82,100
2014/07/24 64 65 63 65 78,000
2014/07/23 63 64 63 63 89,000
2014/07/22 63 64 63 63 34,400
2014/07/18 63 64 62 63 40,800
2014/07/17 64 64 63 63 73,700
2014/07/16 63 65 63 64 27,300
2014/07/15 65 65 64 64 28,000
2014/07/14 63 65 63 64 56,300
2014/07/11 63 64 62 64 29,800
2014/07/10 64 64 63 63 82,400
2014/07/09 66 66 64 64 176,000
2014/07/08 65 66 64 66 266,300
2014/07/07 63 64 62 64 261,900
2014/07/04 62 63 62 62 14,300
2014/07/03 63 63 62 62 83,400
2014/07/02 62 63 61 61 50,200
2014/07/01 62 63 62 62 30,500
2014/06/30 61 62 61 62 78,600
2014/06/27 62 63 61 63 18,600
2014/06/26 61 62 61 62 69,500
2014/06/25 63 63 62 62 44,500
2014/06/24 63 63 62 63 57,700
2014/06/23 62 63 61 63 45,300
2014/06/20 62 62 62 62 17,200
2014/06/19 62 63 62 62 37,800
2014/06/18 62 63 61 62 54,000
2014/06/17 63 63 61 62 50,400
2014/06/16 62 63 61 61 14,800
2014/06/13 61 63 61 63 28,900
2014/06/12 62 62 61 62 25,000
2014/06/11 62 62 61 62 11,200
2014/06/10 61 63 61 62 40,900
2014/06/09 61 62 61 61 14,900
2014/06/06 62 62 61 62 19,100
2014/06/05 62 62 61 62 8,600
2014/06/04 62 63 62 62 12,100
2014/06/03 62 63 62 62 28,500
2014/06/02 61 62 61 62 57,400
2014/05/30 62 62 60 61 26,000
2014/05/29 61 62 61 62 5,700
2014/05/28 61 61 60 61 36,000
2014/05/27 61 61 60 60 48,200
2014/05/26 62 62 60 60 10,300
2014/05/23 59 61 59 60 53,500
2014/05/22 58 59 58 59 62,200
2014/05/21 59 59 56 58 152,800
2014/05/20 60 60 59 60 70,100
2014/05/19 62 62 60 60 132,600
2014/05/16 64 64 61 61 247,700
2014/05/15 65 66 64 65 16,700
2014/05/14 65 66 65 65 66,700
2014/05/13 65 66 65 65 55,100
2014/05/12 66 67 65 66 38,300
2014/05/09 66 67 65 66 25,500
2014/05/08 66 67 65 66 57,500
2014/05/07 66 66 66 66 9,600
2014/05/02 66 67 66 66 17,000
2014/05/01 66 67 66 67 10,300
2014/04/30 66 66 65 66 38,700
2014/04/28 67 67 66 66 20,300
2014/04/25 66 68 65 66 75,500
2014/04/24 65 66 65 65 72,300
2014/04/23 65 66 65 65 5,200
2014/04/22 66 66 64 65 91,600
2014/04/21 65 66 65 66 38,400
2014/04/18 65 66 65 65 10,000
2014/04/17 65 66 65 65 7,200
2014/04/16 66 66 65 65 26,400
2014/04/15 66 66 65 66 41,100
2014/04/14 66 66 65 65 6,800
2014/04/11 66 66 64 66 131,000
2014/04/10 67 67 66 66 27,200
2014/04/09 68 68 66 66 37,600
2014/04/08 67 67 66 67 42,200
2014/04/07 67 67 66 66 13,900
2014/04/04 67 68 67 67 18,200
2014/04/03 67 67 66 67 28,600
2014/04/02 66 68 66 66 206,300
2014/04/01 67 69 66 68 112,300
2014/03/31 66 66 65 66 52,400
2014/03/28 65 66 64 64 42,300
2014/03/27 65 65 64 64 27,800
2014/03/26 65 65 64 64 83,600
2014/03/25 65 66 64 65 83,900
2014/03/24 66 66 65 65 43,900
2014/03/20 66 66 65 65 31,700
2014/03/19 65 66 65 66 41,000
2014/03/18 66 67 64 65 57,200
2014/03/17 65 66 64 65 50,800
2014/03/14 66 67 65 65 121,900
2014/03/13 66 68 66 66 110,000
2014/03/12 66 67 65 66 58,200
2014/03/11 66 67 66 66 50,800
2014/03/10 66 67 65 66 34,900
2014/03/07 66 67 65 66 37,100
2014/03/06 66 66 64 66 98,300
2014/03/05 65 66 65 65 30,400
2014/03/04 64 65 64 64 31,800
2014/03/03 66 66 63 64 71,900
2014/02/28 67 67 65 65 78,900
2014/02/27 67 68 66 66 18,600
2014/02/26 66 68 66 67 35,200
2014/02/25 66 68 66 67 138,300
2014/02/24 68 68 65 66 186,900
2014/02/21 66 68 66 67 23,800
2014/02/20 67 67 65 65 79,800
2014/02/19 68 69 67 67 33,800
2014/02/18 66 69 66 68 206,900
2014/02/17 68 68 65 66 112,700
2014/02/14 68 69 65 67 117,100
2014/02/13 69 70 68 68 85,900
2014/02/12 70 71 69 69 175,500
2014/02/10 69 70 68 70 41,300
2014/02/07 67 69 67 68 147,200
2014/02/06 65 67 64 66 363,700
2014/02/05 66 68 65 67 111,000
2014/02/04 64 66 63 65 337,200
2014/02/03 69 70 68 69 142,200
2014/01/31 71 72 69 70 178,100
2014/01/30 73 73 70 70 174,600
2014/01/29 74 75 73 73 61,500
2014/01/28 71 74 71 74 129,300
2014/01/27 72 72 70 72 284,800
2014/01/24 76 76 74 74 112,100
2014/01/23 75 78 74 76 664,800
2014/01/22 76 76 74 75 232,100
2014/01/21 78 79 75 76 652,000
2014/01/20 76 78 76 78 378,700
2014/01/17 74 76 74 76 308,200
2014/01/16 74 75 74 74 104,400
2014/01/15 74 74 73 74 57,800
2014/01/14 73 74 73 74 135,700
2014/01/10 73 75 73 75 332,000
2014/01/09 73 75 73 73 168,000
2014/01/08 73 74 73 73 244,000
2014/01/07 73 74 72 72 98,000
2014/01/06 71 74 71 73 282,500

このページの先頭へ