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
2023/12/29 44 44 43 44 16,100
2023/12/28 43 44 43 44 36,000
2023/12/27 42 43 42 42 405,600
2023/12/26 44 44 42 43 380,800
2023/12/25 44 45 43 43 370,900
2023/12/22 43 45 43 44 455,000
2023/12/21 44 44 43 43 32,700
2023/12/20 44 44 43 43 126,100
2023/12/19 44 44 43 43 139,300
2023/12/18 44 44 43 44 24,500
2023/12/15 44 45 43 44 66,500
2023/12/14 45 45 44 45 68,800
2023/12/13 44 45 44 45 48,400
2023/12/12 45 46 44 44 227,200
2023/12/11 45 46 45 46 12,700
2023/12/08 45 46 45 45 28,600
2023/12/07 45 46 45 45 27,700
2023/12/06 45 46 45 45 22,100
2023/12/05 46 46 45 45 34,600
2023/12/04 45 46 45 45 41,000
2023/12/01 45 46 45 45 7,900
2023/11/30 45 46 45 46 23,300
2023/11/29 46 47 45 45 30,500
2023/11/28 47 47 45 46 45,200
2023/11/27 47 47 46 47 16,700
2023/11/24 45 47 45 47 70,100
2023/11/22 46 47 46 47 2,300
2023/11/21 45 47 45 46 22,500
2023/11/20 45 46 45 45 50,600
2023/11/17 46 47 45 46 139,400
2023/11/16 47 47 46 46 25,100
2023/11/15 46 47 46 46 11,100
2023/11/14 47 48 46 48 39,600
2023/11/13 47 48 46 47 71,000
2023/11/10 47 47 46 46 2,500
2023/11/09 47 47 46 47 1,400
2023/11/08 47 47 46 47 23,900
2023/11/07 48 48 47 48 3,900
2023/11/06 48 48 47 48 9,800
2023/11/02 47 47 46 47 112,900
2023/11/01 46 47 46 46 23,400
2023/10/31 47 47 46 47 500
2023/10/30 47 47 46 46 24,400
2023/10/27 46 47 46 46 32,200
2023/10/26 47 48 46 47 22,600
2023/10/25 47 48 46 47 108,600
2023/10/24 46 47 46 46 16,500
2023/10/23 47 47 46 46 46,200
2023/10/20 47 47 46 47 22,700
2023/10/19 47 48 46 46 23,400
2023/10/18 46 47 46 46 6,500
2023/10/17 47 47 46 47 24,400
2023/10/16 46 48 46 47 20,600
2023/10/13 47 47 46 46 2,000
2023/10/12 47 48 46 47 8,500
2023/10/11 46 47 46 46 22,900
2023/10/10 47 48 46 46 64,200
2023/10/06 47 47 46 47 9,900
2023/10/05 45 47 45 47 53,000
2023/10/04 46 47 45 45 117,700
2023/10/03 47 47 46 47 3,800
2023/10/02 47 48 46 47 15,500
2023/09/29 47 48 46 47 25,800
2023/09/28 46 47 46 47 23,700
2023/09/27 47 48 47 48 59,400
2023/09/26 47 48 47 48 5,200
2023/09/25 47 48 46 48 43,100
2023/09/22 47 47 46 47 184,800
2023/09/21 46 47 46 47 17,500
2023/09/20 47 47 46 46 1,600
2023/09/19 47 47 46 47 20,900
2023/09/15 46 47 46 46 10,800
2023/09/14 46 47 46 47 51,800
2023/09/13 46 47 46 46 39,000
2023/09/12 47 47 46 46 19,900
2023/09/11 46 47 46 47 37,300
2023/09/08 46 47 46 46 25,700
2023/09/07 46 47 46 46 5,500
2023/09/06 46 47 46 46 34,200
2023/09/05 46 47 46 46 51,300
2023/09/04 46 47 46 47 18,900
2023/09/01 46 47 46 47 18,100
2023/08/31 47 47 46 46 56,200
2023/08/30 46 47 46 46 17,700
2023/08/29 46 47 46 47 15,800
2023/08/28 46 47 46 46 27,500
2023/08/25 46 47 46 47 40,700
2023/08/24 47 47 46 46 29,000
2023/08/23 47 47 46 46 53,600
2023/08/22 46 47 46 47 5,500
2023/08/21 47 47 46 46 25,400
2023/08/18 46 47 46 46 40,300
2023/08/17 46 47 46 46 77,600
2023/08/16 46 47 46 46 68,800
2023/08/15 47 48 46 46 90,600
2023/08/14 48 48 47 47 11,400
2023/08/10 47 48 47 48 55,300
2023/08/09 47 48 47 47 37,400
2023/08/08 47 48 47 47 47,700
2023/08/07 47 48 47 47 53,700
2023/08/04 47 48 47 47 23,600
2023/08/03 47 48 47 47 59,700
2023/08/02 47 48 47 48 61,100
2023/08/01 50 51 48 48 588,600
2023/07/31 47 48 47 48 93,800
2023/07/28 47 48 47 48 40,300
2023/07/27 47 48 47 47 3,200
2023/07/26 48 48 47 47 26,200
2023/07/25 48 48 47 47 25,900
2023/07/24 49 49 47 47 107,500
2023/07/21 48 49 48 49 67,200
2023/07/20 47 49 47 49 256,300
2023/07/19 48 48 47 48 9,500
2023/07/18 47 48 47 48 26,400
2023/07/14 46 48 46 48 81,500
2023/07/13 47 47 46 47 22,200
2023/07/12 47 48 46 47 31,900
2023/07/11 48 48 46 48 178,000
2023/07/10 47 48 47 48 42,000
2023/07/07 47 48 47 47 75,600
2023/07/06 48 48 46 48 51,900
2023/07/05 47 48 46 48 122,200
2023/07/04 46 47 46 46 54,000
2023/07/03 48 48 46 46 247,000
2023/06/30 47 50 47 49 354,100
2023/06/29 47 47 45 46 231,100
2023/06/28 47 50 45 47 1,216,900
2023/06/27 45 45 45 45 10,800
2023/06/26 45 46 45 45 3,000
2023/06/23 46 46 45 45 24,200
2023/06/22 46 46 45 45 3,700
2023/06/21 46 46 45 46 10,200
2023/06/20 46 46 45 45 4,200
2023/06/19 46 46 45 45 8,300
2023/06/16 46 46 45 45 67,500
2023/06/15 46 47 45 46 26,100
2023/06/14 46 46 45 46 62,400
2023/06/13 46 46 45 45 20,100
2023/06/12 44 46 44 45 170,700
2023/06/09 44 47 44 44 272,700
2023/06/08 44 45 43 45 27,300
2023/06/07 45 45 43 44 124,800
2023/06/06 45 45 44 44 16,000
2023/06/05 45 45 44 45 80,300
2023/06/02 44 45 44 45 24,000
2023/06/01 44 45 44 44 600
2023/05/31 45 45 44 44 12,400
2023/05/30 44 44 44 44 11,800
2023/05/29 45 45 44 44 9,100
2023/05/26 44 45 44 44 26,200
2023/05/25 45 45 44 44 25,600
2023/05/24 43 44 43 44 11,100
2023/05/23 44 44 43 44 19,200
2023/05/22 45 45 44 44 23,200
2023/05/19 44 45 44 44 23,200
2023/05/18 45 45 44 45 70,800
2023/05/17 46 46 43 44 146,600
2023/05/16 43 45 43 45 33,500
2023/05/15 44 44 43 44 172,300
2023/05/12 45 46 44 44 80,200
2023/05/11 45 45 43 45 27,300
2023/05/10 44 45 43 45 35,900
2023/05/09 43 44 43 44 42,500
2023/05/08 44 44 43 44 29,800
2023/05/02 44 44 43 43 47,000
2023/05/01 45 45 44 44 38,600
2023/04/28 44 45 44 44 18,500
2023/04/27 45 45 44 44 28,900
2023/04/26 44 45 44 45 16,900
2023/04/25 45 45 44 44 14,200
2023/04/24 44 44 44 44 12,800
2023/04/21 44 45 44 44 8,900
2023/04/20 45 45 43 44 34,400
2023/04/19 45 45 44 45 36,100
2023/04/18 44 45 43 44 72,700
2023/04/17 44 45 43 44 87,000
2023/04/14 45 45 44 44 97,600
2023/04/13 44 45 43 45 96,600
2023/04/12 44 44 42 44 360,600
2023/04/11 47 47 41 43 2,312,800
2023/04/10 47 48 47 47 62,400
2023/04/07 48 48 47 47 41,200
2023/04/06 48 48 47 47 1,900
2023/04/05 47 48 47 48 55,400
2023/04/04 48 48 47 47 37,600
2023/04/03 47 48 47 47 33,900
2023/03/31 49 49 47 47 117,700
2023/03/30 48 49 48 48 25,800
2023/03/29 48 49 48 49 116,200
2023/03/28 49 49 47 48 13,000
2023/03/27 48 48 47 48 36,500
2023/03/24 47 49 47 48 164,100
2023/03/23 48 48 47 48 19,600
2023/03/22 48 49 48 48 65,200
2023/03/20 47 48 47 48 9,000
2023/03/17 47 48 47 48 20,500
2023/03/16 47 48 47 47 45,300
2023/03/15 48 49 47 48 31,700
2023/03/14 48 49 47 47 37,400
2023/03/13 48 49 48 48 316,500
2023/03/10 50 50 48 49 173,700
2023/03/09 50 51 49 50 50,300
2023/03/08 49 51 49 51 75,000
2023/03/07 49 51 49 49 66,500
2023/03/06 50 50 49 50 56,000
2023/03/03 50 51 49 50 119,800
2023/03/02 50 50 49 50 25,100
2023/03/01 50 51 49 50 131,400
2023/02/28 49 51 49 50 54,600
2023/02/27 52 52 49 50 215,000
2023/02/24 52 53 50 51 367,700
2023/02/22 50 52 50 50 129,100
2023/02/21 50 52 49 50 353,400
2023/02/20 50 51 49 49 95,300
2023/02/17 49 51 48 49 221,600
2023/02/16 49 49 48 48 206,700
2023/02/15 49 50 48 48 217,700
2023/02/14 48 51 47 49 726,900
2023/02/13 50 50 47 48 793,500
2023/02/10 53 54 49 49 2,368,100
2023/02/09 47 62 47 62 5,691,900
2023/02/08 47 47 46 47 27,600
2023/02/07 47 48 47 47 14,300
2023/02/06 47 48 46 47 49,600
2023/02/03 47 47 46 47 30,400
2023/02/02 47 47 46 47 22,200
2023/02/01 47 47 46 47 21,500
2023/01/31 47 47 46 46 8,200
2023/01/30 47 47 46 46 77,300
2023/01/27 48 48 46 46 58,000
2023/01/26 47 48 47 48 54,500
2023/01/25 47 48 47 47 98,100
2023/01/24 47 47 46 47 73,900
2023/01/23 47 47 46 46 13,100
2023/01/20 46 47 46 47 30,700
2023/01/19 47 47 46 46 15,600
2023/01/18 47 47 46 46 22,500
2023/01/17 46 47 46 46 9,500
2023/01/16 47 47 46 46 4,000
2023/01/13 46 47 46 47 38,400
2023/01/12 46 47 46 47 17,700
2023/01/11 46 47 46 46 38,400
2023/01/10 46 47 46 46 13,800
2023/01/06 46 47 45 46 112,800
2023/01/05 47 47 46 47 5,400
2023/01/04 47 47 46 46 5,500

このページの先頭へ