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
2018/12/28 50 50 49 50 36,400
2018/12/27 49 51 48 50 249,500
2018/12/26 46 47 45 47 243,800
2018/12/25 46 47 44 45 360,600
2018/12/21 52 52 48 48 312,900
2018/12/20 54 55 51 51 320,400
2018/12/19 56 57 55 55 165,200
2018/12/18 58 59 58 58 124,000
2018/12/17 62 62 60 60 89,600
2018/12/14 63 64 63 63 50,600
2018/12/13 64 65 64 64 109,100
2018/12/12 63 65 62 64 146,400
2018/12/11 67 68 63 63 401,700
2018/12/10 68 69 67 67 198,200
2018/12/07 70 71 69 69 43,900
2018/12/06 71 71 70 70 50,900
2018/12/05 70 71 70 70 65,400
2018/12/04 71 72 70 71 57,500
2018/12/03 71 72 70 71 35,200
2018/11/30 72 72 71 71 28,000
2018/11/29 71 72 71 71 38,800
2018/11/28 72 72 71 72 97,300
2018/11/27 73 73 71 72 66,100
2018/11/26 72 73 71 72 36,800
2018/11/22 71 72 71 72 28,300
2018/11/21 71 72 70 71 49,800
2018/11/20 71 72 70 72 121,000
2018/11/19 72 72 71 71 35,200
2018/11/16 72 73 71 73 75,400
2018/11/15 74 80 71 72 1,274,600
2018/11/14 72 72 70 70 76,700
2018/11/13 71 72 71 71 73,600
2018/11/12 72 72 71 71 49,500
2018/11/09 73 73 71 72 79,300
2018/11/08 73 74 72 73 54,100
2018/11/07 72 73 72 73 73,200
2018/11/06 72 73 72 73 42,500
2018/11/05 73 73 72 73 19,600
2018/11/02 73 73 72 73 19,900
2018/11/01 72 73 71 73 40,500
2018/10/31 72 72 71 71 54,300
2018/10/30 70 71 67 71 163,900
2018/10/29 72 74 71 71 190,500
2018/10/26 76 77 72 74 398,800
2018/10/25 75 77 74 75 201,900
2018/10/24 75 76 74 76 129,100
2018/10/23 79 80 74 76 676,600
2018/10/22 77 79 76 78 264,200
2018/10/19 76 77 74 77 104,400
2018/10/18 75 77 75 76 88,900
2018/10/17 76 77 75 75 150,000
2018/10/16 75 77 75 76 98,800
2018/10/15 73 76 73 75 81,400
2018/10/12 73 74 73 73 29,500
2018/10/11 73 74 73 73 151,600
2018/10/10 75 78 75 75 294,300
2018/10/09 75 75 74 75 50,100
2018/10/05 74 75 73 75 105,100
2018/10/04 78 78 72 74 765,900
2018/10/03 78 78 77 77 20,200
2018/10/02 77 78 77 77 105,500
2018/10/01 79 79 77 78 76,400
2018/09/28 78 79 77 78 48,800
2018/09/27 79 79 78 78 41,900
2018/09/26 78 79 77 79 56,800
2018/09/25 78 78 77 78 56,200
2018/09/21 77 78 76 78 76,300
2018/09/20 78 78 77 77 67,900
2018/09/19 78 78 77 77 27,400
2018/09/18 77 78 77 77 108,300
2018/09/14 77 78 76 77 145,500
2018/09/13 78 79 77 78 19,600
2018/09/12 79 79 77 78 110,400
2018/09/11 79 80 78 79 58,800
2018/09/10 79 79 78 78 65,500
2018/09/07 81 81 77 78 238,600
2018/09/06 81 82 80 80 92,500
2018/09/05 81 82 81 82 23,300
2018/09/04 81 82 81 82 10,900
2018/09/03 82 83 81 82 35,200
2018/08/31 81 82 81 82 51,400
2018/08/30 82 82 81 82 21,000
2018/08/29 83 83 81 81 56,600
2018/08/28 82 83 81 82 93,100
2018/08/27 81 82 81 82 48,900
2018/08/24 82 82 80 81 64,300
2018/08/23 83 83 81 82 31,100
2018/08/22 82 83 82 82 16,400
2018/08/21 82 84 81 82 113,300
2018/08/20 81 84 80 82 197,500
2018/08/17 79 81 79 80 56,500
2018/08/16 79 81 78 80 132,800
2018/08/15 81 81 79 79 67,200
2018/08/14 78 82 78 81 87,800
2018/08/13 78 79 78 78 80,000
2018/08/10 79 80 79 79 32,500
2018/08/09 80 81 79 79 54,200
2018/08/08 81 82 80 80 35,600
2018/08/07 81 81 80 80 19,100
2018/08/06 82 82 80 80 66,600
2018/08/03 81 83 80 82 124,300
2018/08/02 81 86 80 82 547,500
2018/08/01 78 88 77 81 2,092,100
2018/07/31 77 78 77 78 30,000
2018/07/30 79 79 77 77 76,200
2018/07/27 78 79 77 79 28,500
2018/07/26 80 80 77 77 134,600
2018/07/25 79 81 78 80 82,100
2018/07/24 78 79 77 78 74,300
2018/07/23 77 78 77 78 20,600
2018/07/20 79 79 77 77 50,500
2018/07/19 79 79 77 78 31,100
2018/07/18 77 78 77 78 56,000
2018/07/17 79 80 77 77 174,800
2018/07/13 80 80 79 79 69,200
2018/07/12 80 80 78 79 69,000
2018/07/11 79 80 78 79 107,900
2018/07/10 80 80 79 79 64,000
2018/07/09 78 79 78 79 157,900
2018/07/06 78 79 78 78 37,000
2018/07/05 79 80 78 78 131,200
2018/07/04 80 81 79 79 105,900
2018/07/03 81 81 80 80 74,300
2018/07/02 81 82 80 80 152,100
2018/06/29 84 84 81 81 132,300
2018/06/28 83 84 83 83 43,300
2018/06/27 82 86 81 82 288,100
2018/06/26 83 83 82 82 178,200
2018/06/25 84 84 83 83 42,300
2018/06/22 84 85 83 83 183,600
2018/06/21 84 86 83 85 113,700
2018/06/20 86 86 83 84 278,600
2018/06/19 85 89 84 86 479,900
2018/06/18 85 85 83 84 144,600
2018/06/15 86 86 83 84 504,200
2018/06/14 90 91 85 85 1,438,500
2018/06/13 82 106 82 92 9,969,000
2018/06/12 83 83 82 82 11,500
2018/06/11 82 83 82 82 31,100
2018/06/08 83 84 82 82 27,300
2018/06/07 83 84 82 83 90,400
2018/06/06 83 84 83 83 40,200
2018/06/05 82 84 82 84 40,400
2018/06/04 83 84 82 82 59,400
2018/06/01 82 83 82 83 40,800
2018/05/31 82 83 81 82 52,600
2018/05/30 83 83 81 82 96,500
2018/05/29 84 84 83 83 18,100
2018/05/28 84 84 83 84 24,900
2018/05/25 85 85 83 84 65,400
2018/05/24 85 85 84 85 31,500
2018/05/23 85 85 84 85 67,900
2018/05/22 84 86 83 84 168,700
2018/05/21 83 84 82 83 138,700
2018/05/18 84 84 82 83 44,300
2018/05/17 82 84 82 84 39,900
2018/05/16 82 83 82 82 106,600
2018/05/15 82 83 82 82 19,200
2018/05/14 83 83 82 82 53,100
2018/05/11 84 84 83 84 76,400
2018/05/10 85 85 84 85 4,700
2018/05/09 86 86 84 85 32,100
2018/05/08 83 86 82 86 180,200
2018/05/07 83 84 83 83 28,000
2018/05/02 82 84 82 83 100,400
2018/05/01 82 84 81 81 53,600
2018/04/27 83 84 82 82 64,900
2018/04/26 86 86 83 83 192,100
2018/04/25 82 85 81 85 266,100
2018/04/24 85 85 81 81 354,900
2018/04/23 81 87 80 84 451,200
2018/04/20 81 81 80 80 20,700
2018/04/19 80 81 80 80 17,400
2018/04/18 79 81 79 80 68,600
2018/04/17 80 80 79 79 69,900
2018/04/16 81 81 79 80 166,400
2018/04/13 82 83 80 81 140,400
2018/04/12 82 82 81 81 42,600
2018/04/11 82 84 81 81 139,400
2018/04/10 82 83 81 82 66,500
2018/04/09 82 83 82 82 17,000
2018/04/06 83 84 82 82 73,500
2018/04/05 82 84 82 84 42,200
2018/04/04 83 84 82 82 57,700
2018/04/03 84 84 82 82 101,800
2018/04/02 85 85 84 84 46,700
2018/03/30 85 86 84 85 66,200
2018/03/29 83 84 83 84 52,000
2018/03/28 82 83 81 83 48,500
2018/03/27 82 83 82 82 81,500
2018/03/26 81 83 81 81 121,200
2018/03/23 84 85 81 82 282,900
2018/03/22 85 86 85 85 55,100
2018/03/20 85 87 85 85 165,800
2018/03/19 87 87 86 86 77,200
2018/03/16 89 89 86 86 221,200
2018/03/15 88 89 88 89 51,200
2018/03/14 90 90 88 88 189,500
2018/03/13 89 90 88 89 49,100
2018/03/12 90 90 88 88 216,600
2018/03/09 90 91 89 89 47,600
2018/03/08 88 90 88 90 150,300
2018/03/07 89 90 88 88 53,100
2018/03/06 90 90 88 88 85,800
2018/03/05 90 91 88 89 152,300
2018/03/02 92 93 90 90 148,500
2018/03/01 94 94 92 92 203,400
2018/02/28 92 95 91 95 439,600
2018/02/27 92 93 90 93 383,000
2018/02/26 90 93 89 91 263,600
2018/02/23 87 91 86 90 544,600
2018/02/22 86 87 85 86 133,800
2018/02/21 87 88 86 86 288,200
2018/02/20 92 95 87 87 2,067,600
2018/02/19 90 90 87 87 161,100
2018/02/16 85 87 84 86 84,100
2018/02/15 85 85 83 84 100,600
2018/02/14 88 89 84 85 108,300
2018/02/13 87 89 87 88 57,000
2018/02/09 85 87 84 86 164,100
2018/02/08 88 89 87 89 54,800
2018/02/07 88 89 87 88 129,100
2018/02/06 89 89 85 85 592,100
2018/02/05 91 91 90 90 121,300
2018/02/02 92 92 91 91 64,200
2018/02/01 93 93 91 91 56,300
2018/01/31 92 93 91 91 167,000
2018/01/30 94 94 91 92 263,700
2018/01/29 95 95 93 94 107,000
2018/01/26 94 96 93 94 267,500
2018/01/25 94 94 92 94 175,000
2018/01/24 92 94 92 94 181,500
2018/01/23 92 93 91 92 265,900
2018/01/22 90 92 90 91 111,300
2018/01/19 90 91 89 90 147,700
2018/01/18 91 92 90 90 181,800
2018/01/17 92 92 89 91 439,900
2018/01/16 95 96 91 93 711,400
2018/01/15 97 97 94 94 476,900
2018/01/12 99 99 96 96 547,800
2018/01/11 98 99 97 99 179,900
2018/01/10 98 99 97 98 158,500
2018/01/09 99 100 97 98 597,300
2018/01/05 98 99 97 97 148,500
2018/01/04 96 99 95 98 307,400

このページの先頭へ