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 |
|---|---|---|---|---|---|
| 2024/12/30 | 43 | 43 | 42 | 42 | 12,600 |
| 2024/12/27 | 43 | 43 | 42 | 42 | 14,200 |
| 2024/12/26 | 42 | 43 | 42 | 42 | 28,000 |
| 2024/12/25 | 43 | 43 | 42 | 42 | 60,300 |
| 2024/12/24 | 43 | 43 | 42 | 42 | 160,600 |
| 2024/12/23 | 43 | 44 | 43 | 43 | 209,400 |
| 2024/12/20 | 42 | 43 | 42 | 42 | 116,500 |
| 2024/12/19 | 43 | 43 | 42 | 42 | 92,400 |
| 2024/12/18 | 43 | 43 | 42 | 43 | 12,100 |
| 2024/12/17 | 43 | 43 | 42 | 43 | 13,700 |
| 2024/12/16 | 42 | 43 | 42 | 43 | 5,100 |
| 2024/12/13 | 43 | 43 | 42 | 43 | 25,600 |
| 2024/12/12 | 43 | 43 | 42 | 43 | 11,100 |
| 2024/12/11 | 42 | 43 | 42 | 43 | 13,000 |
| 2024/12/10 | 43 | 43 | 42 | 43 | 3,800 |
| 2024/12/09 | 43 | 43 | 42 | 43 | 21,800 |
| 2024/12/06 | 43 | 43 | 42 | 42 | 7,800 |
| 2024/12/05 | 42 | 43 | 42 | 42 | 23,700 |
| 2024/12/04 | 42 | 43 | 42 | 42 | 57,000 |
| 2024/12/03 | 43 | 44 | 42 | 42 | 13,500 |
| 2024/12/02 | 42 | 44 | 42 | 44 | 42,300 |
| 2024/11/29 | 43 | 44 | 42 | 43 | 24,000 |
| 2024/11/28 | 43 | 44 | 42 | 43 | 50,800 |
| 2024/11/27 | 44 | 44 | 42 | 43 | 117,800 |
| 2024/11/26 | 43 | 44 | 43 | 44 | 60,900 |
| 2024/11/25 | 44 | 44 | 43 | 43 | 16,800 |
| 2024/11/22 | 43 | 44 | 43 | 43 | 15,000 |
| 2024/11/21 | 44 | 44 | 43 | 44 | 7,800 |
| 2024/11/20 | 43 | 44 | 43 | 44 | 27,800 |
| 2024/11/19 | 44 | 44 | 43 | 43 | 116,000 |
| 2024/11/18 | 44 | 44 | 43 | 44 | 18,400 |
| 2024/11/15 | 43 | 44 | 43 | 44 | 82,600 |
| 2024/11/14 | 44 | 45 | 43 | 44 | 20,800 |
| 2024/11/13 | 44 | 45 | 43 | 44 | 26,500 |
| 2024/11/12 | 44 | 44 | 43 | 44 | 22,700 |
| 2024/11/11 | 44 | 44 | 43 | 44 | 24,700 |
| 2024/11/08 | 45 | 45 | 44 | 45 | 12,100 |
| 2024/11/07 | 44 | 45 | 44 | 45 | 7,800 |
| 2024/11/06 | 44 | 46 | 44 | 45 | 175,800 |
| 2024/11/05 | 45 | 45 | 44 | 45 | 3,000 |
| 2024/11/01 | 45 | 45 | 44 | 45 | 11,600 |
| 2024/10/31 | 45 | 45 | 44 | 44 | 23,700 |
| 2024/10/30 | 45 | 45 | 44 | 44 | 9,400 |
| 2024/10/29 | 46 | 46 | 44 | 45 | 14,800 |
| 2024/10/28 | 45 | 45 | 44 | 45 | 9,100 |
| 2024/10/25 | 44 | 45 | 44 | 45 | 39,500 |
| 2024/10/24 | 46 | 46 | 44 | 45 | 66,700 |
| 2024/10/23 | 46 | 46 | 45 | 45 | 8,600 |
| 2024/10/22 | 46 | 46 | 45 | 46 | 9,700 |
| 2024/10/21 | 46 | 46 | 45 | 45 | 13,800 |
| 2024/10/18 | 45 | 46 | 44 | 46 | 181,200 |
| 2024/10/17 | 45 | 46 | 45 | 45 | 15,100 |
| 2024/10/16 | 45 | 46 | 45 | 45 | 9,500 |
| 2024/10/15 | 46 | 46 | 45 | 46 | 6,200 |
| 2024/10/11 | 45 | 46 | 45 | 45 | 7,000 |
| 2024/10/10 | 45 | 46 | 45 | 46 | 4,100 |
| 2024/10/09 | 46 | 47 | 45 | 45 | 50,300 |
| 2024/10/08 | 46 | 47 | 46 | 47 | 26,400 |
| 2024/10/07 | 46 | 47 | 46 | 46 | 27,000 |
| 2024/10/04 | 47 | 47 | 47 | 47 | 2,200 |
| 2024/10/03 | 46 | 47 | 46 | 46 | 4,300 |
| 2024/10/02 | 46 | 47 | 46 | 46 | 80,200 |
| 2024/10/01 | 47 | 47 | 46 | 46 | 14,300 |
| 2024/09/30 | 46 | 47 | 46 | 47 | 33,700 |
| 2024/09/27 | 47 | 47 | 46 | 47 | 26,500 |
| 2024/09/26 | 47 | 48 | 47 | 47 | 14,100 |
| 2024/09/25 | 46 | 47 | 46 | 46 | 24,500 |
| 2024/09/24 | 47 | 47 | 46 | 47 | 3,200 |
| 2024/09/20 | 46 | 47 | 46 | 46 | 9,600 |
| 2024/09/19 | 46 | 47 | 46 | 46 | 17,300 |
| 2024/09/18 | 47 | 47 | 47 | 47 | 5,400 |
| 2024/09/17 | 46 | 47 | 46 | 46 | 15,500 |
| 2024/09/13 | 46 | 47 | 46 | 46 | 17,300 |
| 2024/09/12 | 46 | 47 | 46 | 46 | 8,100 |
| 2024/09/11 | 47 | 47 | 46 | 46 | 14,200 |
| 2024/09/10 | 46 | 47 | 46 | 47 | 9,000 |
| 2024/09/09 | 46 | 47 | 45 | 47 | 71,700 |
| 2024/09/06 | 47 | 48 | 46 | 47 | 14,200 |
| 2024/09/05 | 48 | 48 | 47 | 47 | 15,200 |
| 2024/09/04 | 46 | 47 | 46 | 47 | 28,500 |
| 2024/09/03 | 47 | 48 | 47 | 48 | 9,000 |
| 2024/09/02 | 47 | 48 | 46 | 48 | 58,800 |
| 2024/08/30 | 47 | 48 | 46 | 46 | 60,000 |
| 2024/08/29 | 47 | 48 | 47 | 47 | 54,800 |
| 2024/08/28 | 48 | 48 | 47 | 48 | 13,100 |
| 2024/08/27 | 47 | 48 | 47 | 47 | 19,000 |
| 2024/08/26 | 47 | 48 | 47 | 48 | 23,800 |
| 2024/08/23 | 48 | 48 | 46 | 48 | 86,200 |
| 2024/08/22 | 47 | 48 | 47 | 48 | 24,600 |
| 2024/08/21 | 47 | 48 | 47 | 48 | 45,600 |
| 2024/08/20 | 46 | 48 | 46 | 47 | 49,300 |
| 2024/08/19 | 47 | 47 | 46 | 47 | 5,500 |
| 2024/08/16 | 46 | 48 | 46 | 46 | 226,600 |
| 2024/08/15 | 45 | 46 | 45 | 46 | 47,300 |
| 2024/08/14 | 44 | 46 | 43 | 46 | 91,200 |
| 2024/08/13 | 43 | 44 | 43 | 44 | 5,500 |
| 2024/08/09 | 44 | 45 | 43 | 43 | 22,800 |
| 2024/08/08 | 43 | 45 | 43 | 45 | 79,300 |
| 2024/08/07 | 42 | 44 | 42 | 43 | 57,300 |
| 2024/08/06 | 42 | 43 | 42 | 42 | 71,500 |
| 2024/08/05 | 44 | 45 | 42 | 42 | 223,300 |
| 2024/08/02 | 44 | 45 | 44 | 44 | 91,600 |
| 2024/08/01 | 45 | 46 | 44 | 45 | 7,600 |
| 2024/07/31 | 44 | 45 | 44 | 45 | 16,000 |
| 2024/07/30 | 45 | 45 | 44 | 45 | 46,100 |
| 2024/07/29 | 46 | 46 | 44 | 45 | 17,000 |
| 2024/07/26 | 45 | 45 | 45 | 45 | 6,500 |
| 2024/07/25 | 45 | 46 | 45 | 45 | 59,800 |
| 2024/07/24 | 46 | 46 | 45 | 45 | 12,800 |
| 2024/07/23 | 46 | 46 | 45 | 45 | 5,600 |
| 2024/07/22 | 45 | 46 | 44 | 46 | 60,700 |
| 2024/07/19 | 45 | 46 | 45 | 46 | 31,700 |
| 2024/07/18 | 45 | 46 | 44 | 46 | 63,200 |
| 2024/07/17 | 46 | 46 | 45 | 45 | 102,500 |
| 2024/07/16 | 46 | 46 | 45 | 45 | 23,600 |
| 2024/07/12 | 46 | 46 | 46 | 46 | 12,500 |
| 2024/07/11 | 45 | 46 | 45 | 46 | 13,300 |
| 2024/07/10 | 45 | 46 | 45 | 45 | 9,000 |
| 2024/07/09 | 45 | 46 | 45 | 45 | 15,000 |
| 2024/07/08 | 46 | 46 | 45 | 45 | 7,800 |
| 2024/07/05 | 46 | 47 | 45 | 46 | 83,400 |
| 2024/07/04 | 45 | 47 | 45 | 46 | 143,600 |
| 2024/07/03 | 45 | 46 | 45 | 46 | 47,000 |
| 2024/07/02 | 46 | 46 | 45 | 46 | 28,100 |
| 2024/07/01 | 45 | 46 | 45 | 46 | 11,300 |
| 2024/06/28 | 45 | 46 | 45 | 45 | 2,100 |
| 2024/06/27 | 45 | 46 | 45 | 45 | 9,100 |
| 2024/06/26 | 44 | 46 | 44 | 46 | 101,400 |
| 2024/06/25 | 45 | 45 | 44 | 45 | 57,800 |
| 2024/06/24 | 44 | 45 | 44 | 45 | 6,400 |
| 2024/06/21 | 45 | 45 | 44 | 44 | 2,900 |
| 2024/06/20 | 44 | 45 | 44 | 45 | 32,900 |
| 2024/06/19 | 45 | 45 | 44 | 45 | 59,400 |
| 2024/06/18 | 44 | 45 | 44 | 44 | 96,100 |
| 2024/06/17 | 44 | 45 | 44 | 45 | 19,500 |
| 2024/06/14 | 44 | 45 | 44 | 45 | 38,200 |
| 2024/06/13 | 44 | 45 | 44 | 44 | 1,900 |
| 2024/06/12 | 44 | 45 | 44 | 44 | 25,100 |
| 2024/06/11 | 45 | 45 | 44 | 44 | 1,400 |
| 2024/06/10 | 45 | 45 | 44 | 44 | 19,900 |
| 2024/06/07 | 44 | 45 | 44 | 44 | 8,900 |
| 2024/06/06 | 45 | 45 | 44 | 44 | 1,500 |
| 2024/06/05 | 45 | 45 | 44 | 44 | 22,600 |
| 2024/06/04 | 45 | 45 | 44 | 44 | 6,100 |
| 2024/06/03 | 44 | 45 | 44 | 44 | 11,400 |
| 2024/05/31 | 44 | 45 | 44 | 45 | 7,400 |
| 2024/05/30 | 44 | 45 | 44 | 44 | 10,900 |
| 2024/05/29 | 44 | 45 | 44 | 44 | 11,700 |
| 2024/05/28 | 44 | 45 | 44 | 44 | 14,900 |
| 2024/05/27 | 44 | 45 | 44 | 44 | 3,800 |
| 2024/05/24 | 44 | 45 | 44 | 44 | 25,500 |
| 2024/05/23 | 45 | 45 | 44 | 44 | 11,200 |
| 2024/05/22 | 44 | 45 | 44 | 45 | 118,200 |
| 2024/05/21 | 45 | 45 | 44 | 44 | 18,400 |
| 2024/05/20 | 44 | 45 | 44 | 44 | 10,800 |
| 2024/05/17 | 44 | 45 | 44 | 44 | 98,200 |
| 2024/05/16 | 44 | 45 | 44 | 44 | 18,000 |
| 2024/05/15 | 44 | 45 | 44 | 44 | 17,100 |
| 2024/05/14 | 46 | 46 | 44 | 45 | 36,900 |
| 2024/05/13 | 44 | 46 | 44 | 46 | 123,500 |
| 2024/05/10 | 44 | 45 | 44 | 44 | 32,300 |
| 2024/05/09 | 44 | 45 | 44 | 45 | 11,400 |
| 2024/05/08 | 45 | 45 | 44 | 44 | 27,600 |
| 2024/05/07 | 45 | 45 | 44 | 44 | 3,800 |
| 2024/05/02 | 45 | 45 | 44 | 44 | 38,700 |
| 2024/05/01 | 45 | 45 | 44 | 44 | 5,000 |
| 2024/04/30 | 45 | 45 | 44 | 44 | 3,300 |
| 2024/04/26 | 43 | 45 | 43 | 45 | 97,600 |
| 2024/04/25 | 43 | 44 | 43 | 44 | 25,100 |
| 2024/04/24 | 43 | 44 | 43 | 43 | 11,100 |
| 2024/04/23 | 45 | 45 | 43 | 44 | 73,500 |
| 2024/04/22 | 44 | 45 | 43 | 44 | 32,100 |
| 2024/04/19 | 44 | 44 | 43 | 43 | 41,200 |
| 2024/04/18 | 45 | 45 | 44 | 44 | 41,300 |
| 2024/04/17 | 45 | 46 | 45 | 45 | 13,600 |
| 2024/04/16 | 45 | 46 | 45 | 45 | 5,600 |
| 2024/04/15 | 46 | 46 | 45 | 45 | 65,300 |
| 2024/04/12 | 47 | 47 | 46 | 46 | 103,600 |
| 2024/04/11 | 46 | 46 | 45 | 46 | 108,500 |
| 2024/04/10 | 44 | 46 | 44 | 46 | 192,600 |
| 2024/04/09 | 44 | 44 | 43 | 44 | 18,100 |
| 2024/04/08 | 44 | 44 | 43 | 44 | 15,000 |
| 2024/04/05 | 43 | 44 | 43 | 43 | 11,100 |
| 2024/04/04 | 45 | 45 | 43 | 44 | 23,900 |
| 2024/04/03 | 43 | 45 | 43 | 44 | 37,500 |
| 2024/04/02 | 45 | 45 | 43 | 43 | 43,100 |
| 2024/04/01 | 44 | 45 | 43 | 44 | 115,000 |
| 2024/03/29 | 44 | 44 | 43 | 43 | 50,200 |
| 2024/03/28 | 45 | 50 | 42 | 43 | 1,352,300 |
| 2024/03/27 | 43 | 44 | 43 | 43 | 39,300 |
| 2024/03/26 | 44 | 45 | 43 | 43 | 31,100 |
| 2024/03/25 | 44 | 45 | 43 | 44 | 91,100 |
| 2024/03/22 | 43 | 44 | 43 | 43 | 13,900 |
| 2024/03/21 | 43 | 44 | 43 | 43 | 11,300 |
| 2024/03/19 | 43 | 44 | 43 | 43 | 15,200 |
| 2024/03/18 | 44 | 44 | 43 | 43 | 23,800 |
| 2024/03/15 | 44 | 44 | 43 | 43 | 16,200 |
| 2024/03/14 | 44 | 44 | 43 | 44 | 6,500 |
| 2024/03/13 | 44 | 44 | 43 | 43 | 41,700 |
| 2024/03/12 | 45 | 45 | 43 | 44 | 121,600 |
| 2024/03/11 | 44 | 45 | 44 | 45 | 17,200 |
| 2024/03/08 | 45 | 46 | 44 | 45 | 73,400 |
| 2024/03/07 | 45 | 45 | 44 | 44 | 43,400 |
| 2024/03/06 | 45 | 46 | 44 | 45 | 102,200 |
| 2024/03/05 | 45 | 46 | 44 | 45 | 191,200 |
| 2024/03/04 | 44 | 45 | 44 | 45 | 58,600 |
| 2024/03/01 | 44 | 44 | 43 | 44 | 72,400 |
| 2024/02/29 | 44 | 44 | 43 | 44 | 19,700 |
| 2024/02/28 | 43 | 44 | 43 | 43 | 22,700 |
| 2024/02/27 | 42 | 43 | 42 | 43 | 52,100 |
| 2024/02/26 | 43 | 43 | 42 | 42 | 101,800 |
| 2024/02/22 | 43 | 43 | 42 | 42 | 10,100 |
| 2024/02/21 | 42 | 43 | 42 | 43 | 57,200 |
| 2024/02/20 | 42 | 43 | 42 | 42 | 15,600 |
| 2024/02/19 | 43 | 43 | 42 | 43 | 20,800 |
| 2024/02/16 | 42 | 43 | 42 | 42 | 21,300 |
| 2024/02/15 | 42 | 43 | 42 | 42 | 89,000 |
| 2024/02/14 | 43 | 43 | 42 | 42 | 49,200 |
| 2024/02/13 | 43 | 44 | 43 | 43 | 124,700 |
| 2024/02/09 | 43 | 44 | 43 | 43 | 22,100 |
| 2024/02/08 | 43 | 44 | 43 | 43 | 13,900 |
| 2024/02/07 | 44 | 44 | 43 | 43 | 80,000 |
| 2024/02/06 | 43 | 44 | 43 | 43 | 8,700 |
| 2024/02/05 | 44 | 44 | 43 | 43 | 22,000 |
| 2024/02/02 | 44 | 44 | 43 | 43 | 46,200 |
| 2024/02/01 | 43 | 44 | 43 | 43 | 6,200 |
| 2024/01/31 | 43 | 44 | 43 | 43 | 14,100 |
| 2024/01/30 | 43 | 44 | 43 | 43 | 16,800 |
| 2024/01/29 | 44 | 44 | 43 | 43 | 49,600 |
| 2024/01/26 | 44 | 44 | 43 | 43 | 11,900 |
| 2024/01/25 | 44 | 44 | 43 | 43 | 31,200 |
| 2024/01/24 | 43 | 44 | 43 | 44 | 8,600 |
| 2024/01/23 | 43 | 44 | 43 | 43 | 23,900 |
| 2024/01/22 | 44 | 44 | 43 | 43 | 13,700 |
| 2024/01/19 | 44 | 44 | 43 | 43 | 169,500 |
| 2024/01/18 | 44 | 44 | 43 | 44 | 41,900 |
| 2024/01/17 | 44 | 44 | 44 | 44 | 27,700 |
| 2024/01/16 | 45 | 45 | 44 | 44 | 10,200 |
| 2024/01/15 | 45 | 45 | 44 | 44 | 5,500 |
| 2024/01/12 | 45 | 45 | 44 | 44 | 47,700 |
| 2024/01/11 | 45 | 45 | 44 | 44 | 12,000 |
| 2024/01/10 | 44 | 45 | 44 | 45 | 16,900 |
| 2024/01/09 | 44 | 45 | 44 | 44 | 70,800 |
| 2024/01/05 | 45 | 45 | 44 | 44 | 34,400 |
| 2024/01/04 | 44 | 45 | 43 | 45 | 38,300 |