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
2020/12/30 53 53 52 53 2,900
2020/12/29 50 53 50 53 113,700
2020/12/28 51 52 50 50 213,000
2020/12/25 51 54 51 52 89,100
2020/12/24 52 53 51 52 81,400
2020/12/23 53 53 51 51 131,300
2020/12/22 52 54 52 52 66,900
2020/12/21 54 54 52 52 115,400
2020/12/18 54 55 54 54 66,200
2020/12/17 55 55 54 54 71,400
2020/12/16 54 55 54 54 96,300
2020/12/15 55 55 54 54 37,900
2020/12/14 54 56 54 54 58,800
2020/12/11 55 55 54 54 48,800
2020/12/10 55 56 54 54 124,200
2020/12/09 56 56 55 55 28,700
2020/12/08 55 56 55 56 25,800
2020/12/07 56 56 55 55 73,100
2020/12/04 56 57 55 56 95,300
2020/12/03 57 57 56 57 27,900
2020/12/02 56 57 56 56 60,900
2020/12/01 57 57 56 56 75,500
2020/11/30 57 58 56 56 66,100
2020/11/27 57 58 56 57 67,100
2020/11/26 57 58 56 58 51,800
2020/11/25 58 58 56 57 70,900
2020/11/24 57 58 56 57 93,400
2020/11/20 57 57 56 56 182,300
2020/11/19 56 57 56 57 91,100
2020/11/18 57 57 55 56 169,400
2020/11/17 61 61 53 57 1,932,900
2020/11/16 66 66 64 64 186,000
2020/11/13 64 68 63 67 354,500
2020/11/12 64 65 63 64 135,200
2020/11/11 64 65 63 64 167,600
2020/11/10 63 64 62 64 201,200
2020/11/09 62 63 61 62 123,600
2020/11/06 61 62 61 62 115,500
2020/11/05 61 62 61 61 75,700
2020/11/04 60 61 60 61 119,000
2020/11/02 60 61 59 61 159,500
2020/10/30 62 62 60 60 221,100
2020/10/29 60 63 60 62 220,900
2020/10/28 61 62 60 60 232,500
2020/10/27 61 63 60 61 372,400
2020/10/26 63 65 62 62 250,200
2020/10/23 66 67 63 64 634,900
2020/10/22 66 68 65 66 447,800
2020/10/21 69 73 65 68 1,434,200
2020/10/20 77 80 67 68 5,398,600
2020/10/19 67 81 64 81 9,262,800
2020/10/16 63 63 60 62 169,100
2020/10/15 62 67 62 63 1,278,400
2020/10/14 61 62 60 62 44,200
2020/10/13 62 62 59 60 177,600
2020/10/12 61 62 60 60 57,600
2020/10/09 61 62 60 60 71,100
2020/10/08 61 62 60 62 197,500
2020/10/07 61 62 59 60 611,700
2020/10/06 63 63 61 62 101,100
2020/10/05 62 63 60 61 259,600
2020/10/02 61 66 60 62 739,700
2020/09/30 72 77 63 63 3,579,200
2020/09/29 57 58 57 57 45,700
2020/09/28 58 59 56 57 150,800
2020/09/25 58 59 58 59 60,700
2020/09/24 59 59 58 58 60,300
2020/09/23 60 60 58 59 141,300
2020/09/18 60 61 59 60 60,000
2020/09/17 60 61 59 60 94,100
2020/09/16 61 62 59 59 144,400
2020/09/15 61 62 60 61 44,300
2020/09/14 62 62 61 61 98,000
2020/09/11 60 61 60 60 122,300
2020/09/10 61 62 60 60 223,100
2020/09/09 63 69 60 60 1,819,000
2020/09/08 58 61 58 60 265,100
2020/09/07 60 60 58 58 257,200
2020/09/04 61 61 59 61 194,200
2020/09/03 62 63 61 62 113,000
2020/09/02 63 64 62 64 86,000
2020/09/01 64 64 62 62 68,300
2020/08/31 62 64 61 63 167,000
2020/08/28 63 63 61 62 165,800
2020/08/27 65 65 62 62 385,700
2020/08/26 66 69 65 65 592,900
2020/08/25 67 67 64 66 285,700
2020/08/24 69 69 64 67 621,200
2020/08/21 71 71 66 68 621,500
2020/08/20 72 72 69 70 804,500
2020/08/19 73 74 70 74 2,288,200
2020/08/18 79 86 69 71 9,355,600
2020/08/17 60 79 60 69 16,476,900
2020/08/14 54 54 53 53 78,100
2020/08/13 54 55 53 53 102,500
2020/08/12 53 54 52 53 102,800
2020/08/11 55 56 52 53 662,900
2020/08/07 53 66 53 58 4,425,300
2020/08/06 51 53 50 51 69,000
2020/08/05 50 51 50 51 41,500
2020/08/04 50 51 49 50 85,000
2020/08/03 48 51 48 49 91,100
2020/07/31 51 52 47 48 416,800
2020/07/30 51 52 50 51 38,000
2020/07/29 51 52 50 52 51,600
2020/07/28 52 52 51 51 72,200
2020/07/27 52 52 51 52 49,700
2020/07/22 53 53 52 52 18,100
2020/07/21 52 53 52 52 18,500
2020/07/20 53 53 52 53 16,500
2020/07/17 53 53 51 53 48,900
2020/07/16 53 54 52 53 40,300
2020/07/15 54 54 53 53 37,300
2020/07/14 53 54 52 54 23,700
2020/07/13 52 53 51 53 126,300
2020/07/10 53 54 51 52 132,900
2020/07/09 55 55 53 53 89,600
2020/07/08 54 56 53 55 130,000
2020/07/07 53 56 52 53 364,000
2020/07/06 51 53 51 53 98,000
2020/07/03 52 53 50 51 285,200
2020/07/02 54 54 52 53 163,400
2020/07/01 53 55 53 53 88,300
2020/06/30 53 54 52 52 114,400
2020/06/29 53 54 51 53 177,500
2020/06/26 56 56 53 53 181,900
2020/06/25 57 57 55 56 130,800
2020/06/24 56 58 56 56 105,800
2020/06/23 55 56 55 56 66,800
2020/06/22 55 57 54 54 146,500
2020/06/19 55 55 54 55 44,700
2020/06/18 55 55 53 55 101,000
2020/06/17 55 55 53 55 71,100
2020/06/16 53 55 53 53 195,600
2020/06/15 56 56 53 53 131,200
2020/06/12 53 55 52 54 292,700
2020/06/11 59 60 55 55 492,900
2020/06/10 59 63 57 61 620,800
2020/06/09 59 60 56 59 528,300
2020/06/08 57 61 56 58 898,100
2020/06/05 54 59 53 55 1,015,900
2020/06/04 53 55 53 54 127,000
2020/06/03 56 57 52 53 659,400
2020/06/02 54 55 53 53 263,000
2020/06/01 55 55 53 54 134,500
2020/05/29 54 54 51 54 298,700
2020/05/28 56 58 53 55 507,800
2020/05/27 54 58 53 53 728,700
2020/05/26 53 55 52 52 262,800
2020/05/25 51 56 51 51 1,021,900
2020/05/22 47 52 47 51 761,900
2020/05/21 48 48 47 47 46,000
2020/05/20 48 48 47 48 90,800
2020/05/19 48 48 47 47 78,800
2020/05/18 48 48 46 47 70,400
2020/05/15 48 48 46 47 184,100
2020/05/14 49 49 47 48 201,100
2020/05/13 49 50 48 48 102,700
2020/05/12 49 50 48 49 191,300
2020/05/11 48 50 48 48 137,700
2020/05/08 49 50 47 48 155,200
2020/05/07 47 50 47 48 258,500
2020/05/01 50 51 47 48 369,300
2020/04/30 51 52 49 50 720,500
2020/04/28 44 62 43 49 3,994,700
2020/04/27 42 44 42 42 209,300
2020/04/24 43 43 41 41 74,900
2020/04/23 42 43 41 41 85,200
2020/04/22 43 44 40 42 330,200
2020/04/21 46 46 43 43 162,100
2020/04/20 46 46 44 45 140,600
2020/04/17 45 47 45 45 144,300
2020/04/16 46 46 44 46 248,700
2020/04/15 46 46 43 46 396,400
2020/04/14 45 46 45 45 116,000
2020/04/13 42 46 42 44 374,400
2020/04/10 43 43 41 43 77,800
2020/04/09 44 44 41 41 328,900
2020/04/08 40 44 40 42 325,400
2020/04/07 41 41 40 40 55,900
2020/04/06 39 41 39 39 115,000
2020/04/03 40 41 39 39 81,900
2020/04/02 41 41 40 40 141,600
2020/04/01 41 41 40 40 131,300
2020/03/31 41 43 40 40 141,300
2020/03/30 40 42 39 39 125,700
2020/03/27 40 42 40 40 286,800
2020/03/26 41 42 40 40 161,900
2020/03/25 42 42 40 41 403,200
2020/03/24 39 41 39 40 225,700
2020/03/23 38 40 38 38 254,600
2020/03/19 41 42 40 40 140,600
2020/03/18 41 43 40 42 364,300
2020/03/17 39 41 38 41 540,700
2020/03/16 43 45 39 39 755,000
2020/03/13 40 42 38 41 643,000
2020/03/12 46 46 43 43 627,900
2020/03/11 49 51 47 48 601,300
2020/03/10 52 53 41 51 1,702,100
2020/03/09 65 66 53 54 2,905,100
2020/03/06 55 73 52 60 7,061,000
2020/03/05 45 47 44 45 91,600
2020/03/04 44 46 44 44 125,700
2020/03/03 48 49 45 46 268,300
2020/03/02 43 48 43 46 344,400
2020/02/28 46 46 42 44 497,900
2020/02/27 53 53 48 49 477,700
2020/02/26 54 55 51 53 501,200
2020/02/25 56 56 53 54 444,100
2020/02/21 59 59 57 59 394,800
2020/02/20 56 59 55 57 607,600
2020/02/19 57 58 55 57 691,100
2020/02/18 63 65 56 56 1,816,200
2020/02/17 65 65 57 59 2,312,900
2020/02/14 86 93 67 69 6,603,100
2020/02/13 65 82 65 82 8,018,700
2020/02/12 52 52 51 52 3,400
2020/02/10 52 52 51 52 8,500
2020/02/07 52 52 51 52 18,000
2020/02/06 51 52 51 51 24,600
2020/02/05 52 52 51 51 23,800
2020/02/04 50 52 50 52 36,500
2020/02/03 51 51 50 51 80,600
2020/01/31 52 53 51 51 42,900
2020/01/30 53 53 52 53 69,800
2020/01/29 53 53 52 53 13,300
2020/01/28 52 53 52 52 21,800
2020/01/27 53 53 52 52 50,000
2020/01/24 54 54 53 53 35,800
2020/01/23 53 55 53 53 46,800
2020/01/22 53 54 52 53 14,600
2020/01/21 53 54 52 54 33,800
2020/01/20 54 54 53 53 11,800
2020/01/17 52 54 52 54 21,600
2020/01/16 53 53 52 52 43,600
2020/01/15 52 53 52 52 51,200
2020/01/14 54 54 52 54 132,900
2020/01/10 55 55 53 53 75,000
2020/01/09 53 55 52 55 120,800
2020/01/08 53 54 52 53 40,700
2020/01/07 53 53 52 53 16,500
2020/01/06 52 54 52 52 62,300

このページの先頭へ