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
2022/12/30 46 47 46 46 46,500
2022/12/29 47 47 46 47 290,900
2022/12/28 46 47 46 46 379,000
2022/12/27 46 47 46 46 346,700
2022/12/26 46 47 46 46 328,500
2022/12/23 46 47 46 46 124,600
2022/12/22 47 47 46 46 50,400
2022/12/21 46 47 46 47 92,400
2022/12/20 47 47 46 46 50,000
2022/12/19 48 48 46 47 319,800
2022/12/16 49 49 48 48 94,300
2022/12/15 47 49 47 49 99,100
2022/12/14 48 48 47 48 34,300
2022/12/13 47 48 47 48 20,000
2022/12/12 47 48 47 47 17,000
2022/12/09 48 48 47 47 43,500
2022/12/08 48 49 47 48 88,600
2022/12/07 47 48 47 48 60,000
2022/12/06 48 48 47 48 42,300
2022/12/05 47 51 47 47 413,300
2022/12/02 48 48 47 48 17,500
2022/12/01 48 49 47 48 90,400
2022/11/30 47 50 47 47 281,600
2022/11/29 47 48 47 48 77,800
2022/11/28 47 48 47 47 8,100
2022/11/25 48 48 47 48 32,200
2022/11/24 47 48 46 47 108,300
2022/11/22 47 48 47 47 14,600
2022/11/21 48 48 46 47 140,400
2022/11/18 47 48 46 48 101,300
2022/11/17 47 48 46 48 90,600
2022/11/16 48 48 46 47 253,000
2022/11/15 47 53 47 47 2,153,600
2022/11/14 48 48 46 47 90,400
2022/11/11 47 48 46 47 34,900
2022/11/10 47 47 46 47 51,400
2022/11/09 48 48 47 47 76,800
2022/11/08 47 47 47 47 24,700
2022/11/07 48 48 47 47 10,300
2022/11/04 47 48 47 47 18,400
2022/11/02 47 48 47 47 9,300
2022/11/01 47 48 47 48 28,000
2022/10/31 46 47 46 47 11,800
2022/10/28 47 47 46 47 2,600
2022/10/27 48 48 47 47 32,500
2022/10/26 46 48 46 47 130,600
2022/10/25 47 47 46 46 25,800
2022/10/24 47 47 46 46 13,700
2022/10/21 46 47 46 46 17,700
2022/10/20 46 47 46 46 21,500
2022/10/19 46 46 46 46 4,400
2022/10/18 46 47 46 46 11,400
2022/10/17 47 47 46 46 47,800
2022/10/14 46 47 46 46 60,200
2022/10/13 47 47 46 46 24,000
2022/10/12 46 47 46 46 9,300
2022/10/11 46 47 46 46 49,300
2022/10/07 47 47 46 46 36,900
2022/10/06 46 47 46 46 4,600
2022/10/05 47 47 46 46 11,200
2022/10/04 46 47 46 46 13,700
2022/10/03 47 47 46 46 8,900
2022/09/30 46 47 46 47 34,700
2022/09/29 47 47 46 47 21,300
2022/09/28 47 48 46 46 145,100
2022/09/27 47 48 47 47 38,400
2022/09/26 47 48 47 47 79,500
2022/09/22 48 48 47 47 34,800
2022/09/21 48 48 47 47 68,200
2022/09/20 48 49 47 48 54,500
2022/09/16 48 48 47 47 14,900
2022/09/15 48 48 47 48 12,800
2022/09/14 48 48 47 47 48,300
2022/09/13 48 49 48 48 57,900
2022/09/12 47 49 47 48 158,600
2022/09/09 46 47 46 47 22,500
2022/09/08 47 47 46 46 24,900
2022/09/07 47 48 46 46 91,500
2022/09/06 48 48 47 47 35,200
2022/09/05 48 48 47 47 49,700
2022/09/02 50 52 47 47 581,300
2022/09/01 47 54 47 48 1,672,200
2022/08/31 47 48 47 47 24,200
2022/08/30 47 48 47 47 64,800
2022/08/29 47 47 46 47 120,700
2022/08/26 47 48 47 48 79,500
2022/08/25 48 48 47 47 35,900
2022/08/24 48 48 47 47 15,600
2022/08/23 47 48 47 47 14,600
2022/08/22 47 48 47 47 37,800
2022/08/19 48 48 47 48 32,800
2022/08/18 48 48 47 47 48,200
2022/08/17 48 49 48 48 101,100
2022/08/16 49 49 48 48 53,600
2022/08/15 48 49 47 49 360,800
2022/08/12 47 48 47 48 92,500
2022/08/10 51 52 47 47 975,000
2022/08/09 47 52 46 48 1,814,200
2022/08/08 47 47 46 46 94,100
2022/08/05 47 47 46 46 72,600
2022/08/04 46 47 46 46 5,700
2022/08/03 47 47 46 47 16,900
2022/08/02 47 47 46 46 8,500
2022/08/01 47 47 46 46 41,400
2022/07/29 47 47 46 46 54,400
2022/07/28 47 48 46 47 60,400
2022/07/27 47 48 46 47 169,500
2022/07/26 47 49 47 47 77,500
2022/07/25 47 48 47 47 103,400
2022/07/22 47 48 47 47 76,500
2022/07/21 47 48 46 48 98,400
2022/07/20 47 48 46 47 142,300
2022/07/19 47 48 47 47 31,200
2022/07/15 47 48 47 47 78,300
2022/07/14 47 48 47 47 68,100
2022/07/13 48 48 47 47 238,600
2022/07/12 47 51 47 47 1,094,900
2022/07/11 48 49 47 47 334,100
2022/07/08 49 50 48 48 522,500
2022/07/07 55 55 49 49 1,676,200
2022/07/06 58 65 52 56 5,746,200
2022/07/05 54 59 48 56 5,867,100
2022/07/04 46 61 46 57 5,950,400
2022/07/01 45 47 45 46 169,900
2022/06/30 46 46 45 46 35,900
2022/06/29 46 46 45 46 20,400
2022/06/28 46 46 45 45 2,600
2022/06/27 46 46 45 45 26,000
2022/06/24 46 46 45 45 58,700
2022/06/23 46 46 45 45 63,100
2022/06/22 45 46 45 45 44,200
2022/06/21 46 46 45 45 18,400
2022/06/20 45 46 45 45 24,400
2022/06/17 46 46 45 45 40,800
2022/06/16 45 47 45 47 52,400
2022/06/15 47 47 45 46 71,800
2022/06/14 47 47 46 47 51,600
2022/06/13 47 48 47 47 132,100
2022/06/10 48 48 47 47 56,100
2022/06/09 47 48 47 47 35,800
2022/06/08 48 48 46 47 39,900
2022/06/07 47 48 47 47 43,700
2022/06/06 47 47 47 47 39,000
2022/06/03 47 48 47 47 8,900
2022/06/02 47 48 46 47 41,000
2022/06/01 47 47 46 47 23,200
2022/05/31 46 47 46 47 24,900
2022/05/30 46 47 46 46 50,300
2022/05/27 47 47 46 46 9,700
2022/05/26 47 47 46 47 33,200
2022/05/25 47 47 46 46 21,300
2022/05/24 46 47 46 46 6,100
2022/05/23 45 47 45 46 32,900
2022/05/20 45 46 45 45 7,500
2022/05/19 45 46 45 45 91,600
2022/05/18 45 47 45 46 80,000
2022/05/17 45 46 44 45 121,800
2022/05/16 45 46 45 45 20,000
2022/05/13 45 46 45 46 77,400
2022/05/12 45 46 45 46 205,500
2022/05/11 45 46 45 45 25,700
2022/05/10 46 47 45 45 146,900
2022/05/09 47 47 46 47 14,600
2022/05/06 47 48 46 46 37,100
2022/05/02 48 48 47 47 60,400
2022/04/28 47 49 47 48 118,100
2022/04/27 47 48 46 47 322,500
2022/04/26 48 49 47 48 167,400
2022/04/25 50 52 47 47 254,100
2022/04/22 48 54 48 50 1,495,000
2022/04/21 48 48 47 47 25,200
2022/04/20 48 48 47 48 7,600
2022/04/19 48 48 47 48 11,300
2022/04/18 47 48 47 48 25,200
2022/04/15 47 49 47 49 29,300
2022/04/14 48 49 47 48 78,300
2022/04/13 48 48 47 47 26,600
2022/04/12 48 48 46 48 37,000
2022/04/11 48 48 47 48 14,800
2022/04/08 47 47 47 47 16,600
2022/04/07 47 47 46 47 87,200
2022/04/06 49 49 47 47 109,800
2022/04/05 48 50 48 50 63,400
2022/04/04 49 49 47 48 62,400
2022/04/01 48 49 47 48 43,300
2022/03/31 46 49 46 47 65,200
2022/03/30 47 47 46 47 43,500
2022/03/29 46 50 46 47 467,400
2022/03/28 47 47 45 45 71,400
2022/03/25 47 47 46 46 52,400
2022/03/24 46 47 46 46 11,000
2022/03/23 47 47 46 46 25,600
2022/03/22 46 47 46 46 32,500
2022/03/18 46 47 46 46 40,900
2022/03/17 46 47 45 46 57,500
2022/03/16 46 46 45 46 9,800
2022/03/15 45 46 44 45 29,700
2022/03/14 46 46 44 45 24,600
2022/03/11 46 46 44 45 36,200
2022/03/10 46 46 44 46 24,900
2022/03/09 45 46 45 46 23,900
2022/03/08 45 46 45 46 64,400
2022/03/07 45 46 45 45 12,600
2022/03/04 46 47 45 45 28,200
2022/03/03 45 47 44 46 79,200
2022/03/02 45 45 44 45 32,700
2022/03/01 45 46 44 45 63,700
2022/02/28 45 45 44 45 67,000
2022/02/25 45 45 44 44 19,900
2022/02/24 45 45 44 45 50,800
2022/02/22 44 45 44 44 33,600
2022/02/21 46 46 44 44 36,000
2022/02/18 45 46 45 46 64,300
2022/02/17 46 47 45 46 58,100
2022/02/16 45 47 45 47 76,500
2022/02/15 45 46 45 45 6,300
2022/02/14 45 46 45 46 58,700
2022/02/10 44 46 44 46 131,900
2022/02/09 44 45 44 45 7,900
2022/02/08 44 45 44 44 50,000
2022/02/07 44 45 44 45 10,000
2022/02/04 45 45 44 44 24,900
2022/02/03 44 45 44 45 10,400
2022/02/02 45 45 44 44 20,700
2022/02/01 43 45 43 44 23,900
2022/01/31 44 45 44 44 105,600
2022/01/28 44 45 44 44 65,300
2022/01/27 45 46 44 44 35,200
2022/01/26 45 45 44 45 65,600
2022/01/25 46 46 45 45 50,200
2022/01/24 46 46 45 45 30,900
2022/01/21 45 46 45 45 59,800
2022/01/20 45 46 45 45 24,200
2022/01/19 46 46 45 45 107,000
2022/01/18 47 47 46 46 76,700
2022/01/17 47 47 46 46 29,200
2022/01/14 46 47 46 46 38,600
2022/01/13 47 47 46 46 41,300
2022/01/12 47 47 46 46 62,300
2022/01/11 47 47 46 46 113,300
2022/01/07 47 48 46 46 202,800
2022/01/06 48 48 47 47 109,100
2022/01/05 48 49 47 48 216,500
2022/01/04 47 49 47 48 94,800

このページの先頭へ