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
2019/12/30 52 54 52 52 50,000
2019/12/27 53 53 51 52 55,100
2019/12/26 51 54 51 53 173,000
2019/12/25 52 53 51 51 196,500
2019/12/24 53 54 51 51 415,600
2019/12/23 53 54 53 53 68,300
2019/12/20 54 55 53 53 36,000
2019/12/19 55 56 54 54 119,400
2019/12/18 55 56 54 56 48,300
2019/12/17 55 55 54 54 53,000
2019/12/16 55 56 54 55 92,300
2019/12/13 56 57 55 55 43,800
2019/12/12 56 57 56 57 54,300
2019/12/11 56 57 55 57 97,900
2019/12/10 54 56 54 56 90,200
2019/12/09 54 55 53 54 26,200
2019/12/06 53 54 53 54 37,000
2019/12/05 54 54 53 53 37,600
2019/12/04 54 55 54 54 14,600
2019/12/03 54 55 54 55 55,600
2019/12/02 54 55 54 54 23,700
2019/11/29 55 55 54 54 15,900
2019/11/28 54 55 54 55 11,700
2019/11/27 54 55 53 55 46,100
2019/11/26 54 54 53 54 24,600
2019/11/25 55 55 53 53 20,600
2019/11/22 55 55 53 54 39,900
2019/11/21 53 54 53 53 44,100
2019/11/20 53 54 52 52 57,200
2019/11/19 53 54 53 54 38,500
2019/11/18 53 54 52 52 79,800
2019/11/15 54 54 53 54 21,700
2019/11/14 55 55 53 53 29,400
2019/11/13 55 55 54 54 73,500
2019/11/12 54 55 53 55 42,800
2019/11/11 55 55 53 53 47,200
2019/11/08 54 56 54 54 166,400
2019/11/07 53 54 53 53 23,100
2019/11/06 54 54 53 54 13,800
2019/11/05 54 54 53 54 9,500
2019/11/01 53 54 52 54 27,700
2019/10/31 53 54 53 53 54,500
2019/10/30 53 54 53 53 6,100
2019/10/29 53 54 52 54 10,400
2019/10/28 53 54 52 52 45,900
2019/10/25 54 54 53 53 11,400
2019/10/24 52 54 52 53 36,000
2019/10/23 54 54 52 53 22,300
2019/10/21 52 54 52 54 43,400
2019/10/18 52 53 52 52 11,500
2019/10/17 53 53 51 53 25,700
2019/10/16 53 53 52 53 19,700
2019/10/15 53 53 52 52 14,900
2019/10/11 53 53 52 53 23,400
2019/10/10 52 53 52 53 16,700
2019/10/09 52 53 51 53 50,700
2019/10/08 53 53 51 53 31,400
2019/10/07 52 53 52 53 31,700
2019/10/04 52 53 51 53 25,100
2019/10/03 52 52 51 52 74,100
2019/10/02 52 53 51 51 45,800
2019/10/01 51 59 51 52 644,000
2019/09/30 51 51 50 51 9,400
2019/09/27 51 52 50 51 30,900
2019/09/26 51 52 51 51 77,700
2019/09/25 53 53 51 52 42,100
2019/09/24 52 53 52 52 24,100
2019/09/20 54 54 52 53 11,700
2019/09/19 54 54 52 53 14,400
2019/09/18 53 54 52 54 10,800
2019/09/17 52 54 52 52 41,900
2019/09/13 53 53 52 53 21,300
2019/09/12 52 53 51 53 32,100
2019/09/11 52 52 51 52 28,700
2019/09/10 52 52 51 52 12,300
2019/09/09 51 52 51 51 14,700
2019/09/06 52 52 51 51 5,600
2019/09/05 50 52 50 52 38,700
2019/09/04 50 51 50 50 67,200
2019/09/03 50 51 50 50 19,400
2019/09/02 51 51 50 51 5,400
2019/08/30 51 51 51 51 23,300
2019/08/29 52 52 51 51 35,900
2019/08/28 53 53 52 52 37,900
2019/08/27 53 54 53 53 5,800
2019/08/26 53 53 52 53 12,400
2019/08/23 54 54 53 54 11,900
2019/08/22 54 54 53 54 5,900
2019/08/21 54 54 53 54 20,000
2019/08/20 54 54 52 54 25,500
2019/08/19 54 54 53 54 30,300
2019/08/16 53 54 52 54 20,600
2019/08/15 54 54 52 53 105,900
2019/08/14 56 56 55 55 4,300
2019/08/13 55 56 54 55 16,400
2019/08/09 56 56 55 55 4,600
2019/08/08 56 56 55 55 35,800
2019/08/07 56 56 55 56 14,800
2019/08/06 54 55 53 55 52,800
2019/08/05 57 58 54 55 130,200
2019/08/02 58 59 57 57 75,700
2019/08/01 59 59 58 59 22,800
2019/07/31 58 59 58 59 2,200
2019/07/30 59 59 58 59 27,400
2019/07/29 59 59 58 59 5,900
2019/07/26 59 59 58 59 48,600
2019/07/25 60 60 59 59 19,300
2019/07/24 60 60 58 60 22,000
2019/07/23 59 60 59 59 17,600
2019/07/22 59 60 59 59 29,800
2019/07/19 59 60 58 60 14,900
2019/07/18 59 60 58 59 66,500
2019/07/17 59 60 59 59 44,800
2019/07/16 59 60 59 60 19,100
2019/07/12 59 60 59 59 74,600
2019/07/11 59 60 59 60 82,400
2019/07/10 59 60 59 60 6,900
2019/07/09 59 60 59 60 22,500
2019/07/08 60 60 59 60 40,200
2019/07/05 60 60 59 60 79,500
2019/07/04 60 60 59 60 33,200
2019/07/03 60 60 59 59 26,400
2019/07/02 59 60 59 59 17,100
2019/07/01 59 60 59 59 10,600
2019/06/28 59 60 59 59 3,600
2019/06/27 59 60 59 59 17,900
2019/06/26 59 60 59 60 22,700
2019/06/25 60 60 59 60 20,500
2019/06/24 60 60 59 59 29,400
2019/06/21 59 60 58 60 26,300
2019/06/20 59 60 58 58 199,400
2019/06/19 60 60 59 60 30,800
2019/06/18 60 60 59 59 8,300
2019/06/17 59 60 59 59 17,400
2019/06/14 59 60 59 59 18,600
2019/06/13 60 61 59 59 27,200
2019/06/12 61 61 59 61 97,000
2019/06/11 62 62 60 61 33,200
2019/06/10 61 62 61 62 21,900
2019/06/07 60 63 60 61 425,000
2019/06/06 61 61 60 60 4,200
2019/06/05 59 60 59 60 26,500
2019/06/04 59 59 58 58 12,700
2019/06/03 59 60 59 59 33,100
2019/05/31 60 61 60 60 12,600
2019/05/30 60 61 60 60 17,900
2019/05/29 60 61 60 61 21,000
2019/05/28 60 61 60 60 10,900
2019/05/27 61 61 60 60 7,200
2019/05/24 61 61 60 60 27,000
2019/05/23 61 61 60 60 23,800
2019/05/22 60 62 60 61 63,000
2019/05/21 60 61 60 60 7,700
2019/05/20 60 61 59 59 53,400
2019/05/17 59 60 58 59 34,600
2019/05/16 59 60 58 59 69,900
2019/05/15 59 62 59 60 98,700
2019/05/14 60 61 58 59 88,600
2019/05/13 60 61 60 60 26,700
2019/05/10 61 61 60 60 18,200
2019/05/09 61 62 60 60 29,200
2019/05/08 61 62 60 61 11,900
2019/05/07 60 62 60 60 25,600
2019/04/26 61 61 60 60 33,400
2019/04/25 62 62 61 62 24,400
2019/04/24 62 62 60 60 14,700
2019/04/23 61 62 61 61 35,200
2019/04/22 61 62 60 61 56,400
2019/04/19 60 61 60 60 19,900
2019/04/18 61 61 60 60 29,200
2019/04/17 61 61 60 61 65,500
2019/04/16 62 62 61 61 36,600
2019/04/15 62 63 61 61 78,700
2019/04/12 63 64 62 62 62,800
2019/04/11 63 64 62 63 53,400
2019/04/10 63 65 63 63 45,500
2019/04/09 64 65 63 64 43,400
2019/04/08 65 65 63 65 79,800
2019/04/05 62 64 61 64 131,700
2019/04/04 63 63 61 61 99,400
2019/04/03 60 66 60 62 645,600
2019/04/02 61 61 59 59 26,000
2019/04/01 60 61 59 61 87,800
2019/03/29 58 60 58 58 35,300
2019/03/28 58 59 58 59 29,600
2019/03/27 59 59 58 59 15,700
2019/03/26 58 59 58 59 92,800
2019/03/25 60 60 58 58 67,700
2019/03/22 60 61 59 60 87,400
2019/03/20 58 60 58 60 24,000
2019/03/19 60 60 58 59 32,900
2019/03/18 58 60 58 60 61,000
2019/03/15 60 60 58 58 47,100
2019/03/14 60 60 59 59 9,700
2019/03/13 59 60 59 59 13,600
2019/03/12 59 60 59 60 27,400
2019/03/11 60 60 59 60 31,100
2019/03/08 60 61 59 59 106,400
2019/03/07 62 62 61 61 52,900
2019/03/06 62 63 61 62 107,500
2019/03/05 62 63 60 62 203,900
2019/03/04 66 66 62 63 318,400
2019/03/01 64 73 62 66 1,461,500
2019/02/28 60 64 58 64 401,900
2019/02/27 56 60 56 60 223,300
2019/02/26 57 58 56 57 53,700
2019/02/25 57 58 56 57 83,000
2019/02/22 56 57 55 57 103,000
2019/02/21 56 57 56 57 39,100
2019/02/20 56 57 56 57 27,900
2019/02/19 57 58 56 56 20,500
2019/02/18 57 58 56 57 25,900
2019/02/15 57 59 56 57 190,700
2019/02/14 57 57 56 57 24,000
2019/02/13 57 57 56 56 19,900
2019/02/12 55 57 55 56 52,200
2019/02/08 56 56 55 56 58,800
2019/02/07 57 57 56 57 55,100
2019/02/06 56 57 56 57 55,300
2019/02/05 57 57 56 57 33,600
2019/02/04 56 57 55 57 25,800
2019/02/01 56 56 55 55 42,700
2019/01/31 55 57 55 55 44,400
2019/01/30 56 58 55 55 150,500
2019/01/29 56 59 55 56 207,100
2019/01/28 56 57 56 57 16,200
2019/01/25 56 57 55 55 67,900
2019/01/24 56 56 55 56 19,100
2019/01/23 54 55 53 55 53,400
2019/01/22 55 56 54 55 74,700
2019/01/21 57 58 55 56 117,100
2019/01/18 56 57 54 57 78,000
2019/01/17 54 56 54 56 96,700
2019/01/16 54 54 53 54 29,800
2019/01/15 54 54 52 54 43,400
2019/01/11 52 55 52 54 149,300
2019/01/10 54 54 52 52 67,800
2019/01/09 55 56 53 54 115,900
2019/01/08 51 58 51 54 644,400
2019/01/07 50 52 50 52 120,800
2019/01/04 49 49 48 49 58,300

このページの先頭へ