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
2021/12/30 47 49 47 47 155,500
2021/12/29 48 49 47 47 363,200
2021/12/28 51 51 47 47 1,370,300
2021/12/27 53 57 50 50 1,493,100
2021/12/24 60 70 53 54 6,618,800
2021/12/23 51 69 48 65 8,536,500
2021/12/22 46 47 46 46 43,900
2021/12/21 47 47 45 47 121,300
2021/12/20 47 48 46 47 44,500
2021/12/17 47 48 47 47 59,800
2021/12/16 48 48 47 47 31,100
2021/12/15 48 49 48 49 13,200
2021/12/14 49 49 47 49 100,800
2021/12/13 49 50 49 50 11,600
2021/12/10 48 50 48 50 9,300
2021/12/09 49 49 48 48 9,000
2021/12/08 49 49 48 49 41,700
2021/12/07 49 49 48 48 35,600
2021/12/06 50 50 48 49 25,500
2021/12/03 48 50 48 50 36,800
2021/12/02 49 49 48 48 61,400
2021/12/01 49 50 49 49 11,000
2021/11/30 50 50 49 49 45,900
2021/11/29 49 50 49 49 48,200
2021/11/26 49 50 49 49 84,800
2021/11/25 50 50 48 50 30,200
2021/11/24 49 50 48 50 78,300
2021/11/22 49 50 49 49 5,700
2021/11/19 49 50 49 50 112,900
2021/11/18 49 49 48 48 35,400
2021/11/17 48 50 48 49 35,300
2021/11/16 48 49 48 49 26,500
2021/11/15 49 49 48 49 28,800
2021/11/12 49 49 48 49 36,300
2021/11/11 49 50 47 49 272,000
2021/11/10 49 50 49 49 27,400
2021/11/09 51 51 49 49 181,700
2021/11/08 50 51 50 50 73,200
2021/11/05 52 52 50 51 40,900
2021/11/04 51 52 50 52 50,900
2021/11/02 52 52 51 51 6,600
2021/11/01 51 52 51 52 21,000
2021/10/29 51 52 51 51 16,500
2021/10/28 51 52 51 51 48,800
2021/10/27 52 52 51 51 49,600
2021/10/26 51 52 51 51 24,100
2021/10/25 52 52 51 51 33,000
2021/10/22 51 52 51 52 48,500
2021/10/21 52 53 50 51 300,700
2021/10/20 53 53 52 52 29,200
2021/10/19 53 53 52 53 15,200
2021/10/18 53 53 52 52 9,100
2021/10/15 52 53 52 53 23,100
2021/10/14 52 53 52 52 28,000
2021/10/13 52 52 52 52 24,700
2021/10/12 52 53 52 52 60,500
2021/10/11 52 53 52 53 3,100
2021/10/08 52 53 52 53 7,800
2021/10/07 51 53 51 53 80,500
2021/10/06 52 53 51 52 152,100
2021/10/05 52 53 50 51 315,200
2021/10/04 52 53 52 53 67,900
2021/10/01 53 53 52 52 37,100
2021/09/30 53 53 52 53 67,800
2021/09/29 53 54 53 53 12,400
2021/09/28 53 54 53 53 51,700
2021/09/27 53 55 52 53 230,800
2021/09/24 52 53 52 52 31,200
2021/09/22 52 53 51 52 247,600
2021/09/21 52 53 52 52 66,000
2021/09/17 52 53 52 53 17,200
2021/09/16 53 54 52 53 57,000
2021/09/15 53 54 53 53 20,600
2021/09/14 54 54 53 54 41,400
2021/09/13 54 54 53 54 39,000
2021/09/10 53 54 53 54 92,600
2021/09/09 53 54 53 53 23,500
2021/09/08 54 54 53 53 16,300
2021/09/07 54 54 53 53 59,300
2021/09/06 54 54 53 54 56,300
2021/09/03 53 54 53 54 37,700
2021/09/02 53 54 53 53 15,400
2021/09/01 53 53 52 53 9,000
2021/08/31 53 53 52 52 22,000
2021/08/30 52 53 52 52 28,100
2021/08/27 53 53 52 52 33,500
2021/08/26 52 53 52 52 29,800
2021/08/25 54 54 52 52 26,000
2021/08/24 52 54 52 53 65,700
2021/08/23 52 53 52 53 36,700
2021/08/20 53 54 52 52 42,900
2021/08/19 53 54 52 52 96,600
2021/08/18 53 54 52 54 73,600
2021/08/17 52 53 52 53 99,600
2021/08/16 53 54 52 53 127,100
2021/08/13 54 54 53 54 55,800
2021/08/12 55 55 53 54 116,100
2021/08/11 54 55 54 54 48,600
2021/08/10 55 55 54 55 51,100
2021/08/06 53 55 52 55 405,500
2021/08/05 54 55 53 54 168,800
2021/08/04 54 55 54 54 44,300
2021/08/03 56 56 54 55 79,000
2021/08/02 56 56 54 55 115,400
2021/07/30 55 57 55 55 168,800
2021/07/29 54 57 54 56 133,700
2021/07/28 55 57 54 55 225,100
2021/07/27 55 56 55 56 75,300
2021/07/26 56 56 54 55 466,600
2021/07/21 56 57 55 57 333,300
2021/07/20 56 57 54 55 539,300
2021/07/19 58 59 56 56 454,400
2021/07/16 59 64 57 57 2,087,900
2021/07/15 63 64 58 59 1,650,100
2021/07/14 66 77 61 65 7,798,300
2021/07/13 53 80 52 68 10,335,600
2021/07/12 53 54 52 53 107,400
2021/07/09 54 54 53 54 73,500
2021/07/08 53 54 53 54 8,700
2021/07/07 53 54 53 53 16,300
2021/07/06 54 54 53 53 12,100
2021/07/05 53 54 53 54 45,000
2021/07/02 52 54 52 53 26,100
2021/07/01 52 54 52 52 58,200
2021/06/30 53 54 52 53 338,400
2021/06/29 53 54 53 54 10,700
2021/06/28 54 54 53 54 41,500
2021/06/25 55 55 53 53 26,800
2021/06/24 55 55 54 54 2,700
2021/06/23 53 55 53 54 57,800
2021/06/22 54 54 53 53 9,600
2021/06/21 54 54 53 53 57,100
2021/06/18 55 55 54 55 36,800
2021/06/17 54 55 54 54 24,300
2021/06/16 54 55 54 54 8,000
2021/06/15 54 55 54 54 10,100
2021/06/14 54 55 54 55 62,300
2021/06/11 55 55 54 54 8,400
2021/06/10 54 55 54 54 82,000
2021/06/09 55 55 54 55 21,600
2021/06/08 53 55 53 55 37,700
2021/06/07 54 54 53 53 21,500
2021/06/04 54 54 53 54 4,800
2021/06/03 54 54 53 54 31,000
2021/06/02 55 56 53 54 133,300
2021/06/01 55 55 54 54 4,800
2021/05/31 56 56 55 55 46,600
2021/05/28 54 56 54 56 55,500
2021/05/27 55 55 54 54 23,500
2021/05/26 55 55 54 54 58,500
2021/05/25 56 56 54 54 22,400
2021/05/24 55 56 54 55 33,900
2021/05/21 55 56 55 55 17,200
2021/05/20 54 56 54 56 84,200
2021/05/19 55 55 54 55 5,300
2021/05/18 53 55 53 55 84,400
2021/05/17 55 55 53 53 144,800
2021/05/14 54 56 54 55 38,400
2021/05/13 55 55 54 54 21,200
2021/05/12 56 56 54 55 43,100
2021/05/11 56 57 54 55 204,600
2021/05/10 56 57 55 57 47,500
2021/05/07 56 57 55 56 41,100
2021/05/06 56 57 56 57 8,800
2021/04/30 57 57 56 56 25,100
2021/04/28 56 57 56 56 12,900
2021/04/27 56 57 56 56 63,800
2021/04/26 57 57 55 57 63,600
2021/04/23 57 58 56 56 140,800
2021/04/22 56 57 56 57 5,800
2021/04/21 57 57 56 56 27,500
2021/04/20 57 57 56 56 11,300
2021/04/19 57 57 56 56 19,300
2021/04/16 57 57 56 57 145,100
2021/04/15 57 58 56 57 29,300
2021/04/14 57 58 57 57 47,200
2021/04/13 58 58 56 56 53,000
2021/04/12 58 58 56 58 63,800
2021/04/09 58 58 57 58 20,100
2021/04/08 58 58 56 57 77,800
2021/04/07 57 58 57 57 24,700
2021/04/06 58 58 57 57 11,600
2021/04/05 58 58 57 57 18,300
2021/04/02 58 58 57 58 4,000
2021/04/01 58 58 57 57 8,900
2021/03/31 57 58 57 58 13,400
2021/03/30 59 59 57 58 49,900
2021/03/29 59 60 58 58 52,900
2021/03/26 58 59 58 58 28,900
2021/03/25 59 59 57 58 44,500
2021/03/24 59 59 57 58 78,000
2021/03/23 57 60 57 60 143,500
2021/03/22 58 58 57 57 14,800
2021/03/19 58 59 57 58 79,000
2021/03/18 57 59 57 59 145,000
2021/03/17 57 58 57 57 37,700
2021/03/16 57 58 57 58 81,000
2021/03/15 56 57 56 57 63,700
2021/03/12 57 58 56 56 87,800
2021/03/11 57 58 56 57 54,000
2021/03/10 56 57 56 56 75,200
2021/03/09 57 57 55 56 151,900
2021/03/08 56 57 55 57 69,200
2021/03/05 56 57 55 56 154,400
2021/03/04 56 57 56 57 19,800
2021/03/03 56 57 56 56 27,400
2021/03/02 58 58 56 56 47,900
2021/03/01 57 58 56 58 24,100
2021/02/26 57 57 56 56 26,500
2021/02/25 58 58 56 57 258,800
2021/02/24 56 58 56 57 63,400
2021/02/22 56 57 56 56 78,700
2021/02/19 57 58 56 56 107,300
2021/02/18 60 60 57 57 329,800
2021/02/17 58 59 58 58 127,400
2021/02/16 58 60 57 58 186,300
2021/02/15 62 62 59 59 296,300
2021/02/12 58 62 57 61 617,700
2021/02/10 58 59 57 58 88,600
2021/02/09 58 59 57 58 159,400
2021/02/08 57 58 56 58 79,700
2021/02/05 57 58 56 57 37,800
2021/02/04 57 57 55 56 173,800
2021/02/03 57 57 56 57 31,500
2021/02/02 56 57 55 56 99,600
2021/02/01 54 56 54 56 132,800
2021/01/29 57 58 54 54 193,900
2021/01/28 56 58 56 57 47,800
2021/01/27 57 58 56 57 77,900
2021/01/26 58 59 57 57 40,000
2021/01/25 57 60 57 58 325,600
2021/01/22 56 58 55 58 336,900
2021/01/21 54 57 53 55 245,200
2021/01/20 55 56 53 54 283,000
2021/01/19 56 56 55 55 92,500
2021/01/18 56 57 55 56 73,400
2021/01/15 57 57 55 56 272,100
2021/01/14 59 59 57 57 620,500
2021/01/13 64 65 57 58 1,812,300
2021/01/12 53 75 52 64 7,483,300
2021/01/08 54 54 53 53 36,700
2021/01/07 53 54 52 54 98,000
2021/01/06 51 53 51 52 34,800
2021/01/05 53 53 51 51 68,000
2021/01/04 53 53 52 53 30,500

このページの先頭へ