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

昭和鉄工(5953)の株価時系列情報

昭和鉄工(5953)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
2024/04/19 2,530 2,530 2,480 2,480 800
2024/04/18 2,545 2,545 2,537 2,537 300
2024/04/16 2,541 2,541 2,537 2,537 200
2024/04/15 2,583 2,583 2,583 2,583 200
2024/04/12 2,569 2,569 2,569 2,569 200
2024/04/11 2,530 2,530 2,530 2,530 100
2024/04/10 2,541 2,541 2,541 2,541 100
2024/04/09 2,575 2,575 2,555 2,555 500
2024/04/05 2,575 2,575 2,575 2,575 100
2024/04/04 2,638 2,638 2,588 2,588 200
2024/04/02 2,565 2,638 2,565 2,638 300
2024/04/01 2,570 2,570 2,568 2,568 400
2024/03/29 2,600 2,600 2,600 2,600 200
2024/03/28 2,600 2,600 2,550 2,550 200
2024/03/26 2,600 2,600 2,600 2,600 200
2024/03/25 2,565 2,566 2,550 2,555 1,200
2024/03/22 2,600 2,600 2,560 2,563 600
2024/03/21 2,580 2,600 2,580 2,581 1,800
2024/03/19 2,600 2,610 2,600 2,610 600
2024/03/18 2,600 2,640 2,538 2,538 500
2024/03/15 2,600 2,600 2,570 2,570 700
2024/03/12 2,500 2,500 2,500 2,500 100
2024/03/11 2,510 2,510 2,500 2,500 200
2024/03/08 2,510 2,510 2,510 2,510 300
2024/03/07 2,550 2,550 2,510 2,510 400
2024/03/04 2,600 2,600 2,600 2,600 100
2024/03/01 2,599 2,599 2,599 2,599 100
2024/02/29 2,600 2,600 2,600 2,600 500
2024/02/28 2,460 2,500 2,460 2,500 800
2024/02/27 2,451 2,460 2,450 2,450 500
2024/02/26 2,490 2,490 2,360 2,401 800
2024/02/22 2,471 2,471 2,471 2,471 300
2024/02/19 2,532 2,540 2,520 2,520 1,000
2024/02/16 2,600 2,600 2,500 2,531 400
2024/02/15 2,524 2,580 2,524 2,580 700
2024/02/14 2,405 2,425 2,405 2,425 300
2024/02/13 2,385 2,500 2,385 2,400 2,300
2024/02/09 2,224 2,260 2,202 2,260 1,500
2024/02/05 2,274 2,274 2,274 2,274 100
2024/02/02 2,270 2,273 2,270 2,270 300
2024/01/31 2,251 2,251 2,251 2,251 100
2024/01/29 2,250 2,256 2,250 2,251 300
2024/01/23 2,200 2,200 2,200 2,200 100
2024/01/22 2,219 2,222 2,219 2,222 400
2024/01/19 2,219 2,219 2,219 2,219 1,000
2024/01/15 2,182 2,220 2,181 2,220 900
2024/01/12 2,181 2,182 2,181 2,182 600
2024/01/11 2,200 2,200 2,200 2,200 200
2024/01/10 2,200 2,200 2,200 2,200 100
2024/01/09 2,195 2,195 2,195 2,195 200
2024/01/05 2,210 2,210 2,210 2,210 200
2024/01/04 2,160 2,185 2,160 2,185 300
2023/12/29 2,185 2,185 2,185 2,185 200
2023/12/28 2,190 2,190 2,185 2,185 200
2023/12/20 2,161 2,161 2,161 2,161 100
2023/12/19 2,177 2,177 2,176 2,176 200
2023/12/18 2,190 2,190 2,190 2,190 100
2023/12/15 2,220 2,220 2,220 2,220 400
2023/12/13 2,180 2,180 2,180 2,180 100
2023/12/12 2,185 2,185 2,185 2,185 100
2023/12/11 2,185 2,185 2,185 2,185 200
2023/12/07 2,200 2,200 2,200 2,200 700
2023/12/04 2,244 2,244 2,244 2,244 200
2023/12/01 2,244 2,244 2,244 2,244 600
2023/11/30 2,176 2,176 2,176 2,176 200
2023/11/29 2,200 2,200 2,180 2,199 1,400
2023/11/28 2,191 2,250 2,191 2,250 800
2023/11/27 2,230 2,230 2,230 2,230 200
2023/11/21 2,230 2,230 2,230 2,230 200
2023/11/20 2,225 2,225 2,225 2,225 100
2023/11/16 2,190 2,200 2,175 2,175 300
2023/11/15 2,140 2,141 2,140 2,140 600
2023/11/14 2,100 2,100 2,100 2,100 600
2023/11/13 2,128 2,128 2,128 2,128 100
2023/11/10 2,078 2,078 2,078 2,078 100
2023/10/31 2,078 2,078 2,078 2,078 200
2023/10/30 2,050 2,050 2,050 2,050 200
2023/10/27 2,085 2,085 2,085 2,085 200
2023/10/16 2,085 2,085 2,085 2,085 400
2023/10/12 2,100 2,100 2,032 2,032 700
2023/10/11 2,148 2,148 2,148 2,148 100
2023/10/10 2,100 2,100 2,100 2,100 100
2023/10/03 2,107 2,107 2,107 2,107 100
2023/10/02 2,107 2,107 2,107 2,107 100
2023/09/29 2,071 2,071 2,057 2,057 300
2023/09/26 2,100 2,100 2,100 2,100 100
2023/09/25 2,150 2,150 2,120 2,120 300
2023/09/22 2,100 2,100 2,100 2,100 200
2023/09/21 2,000 2,150 2,000 2,150 700
2023/09/15 2,050 2,050 2,050 2,050 500
2023/09/14 2,029 2,030 2,029 2,030 400
2023/09/12 2,010 2,010 2,010 2,010 100
2023/09/11 1,970 1,970 1,970 1,970 100
2023/09/06 2,043 2,043 2,043 2,043 100
2023/08/31 2,050 2,050 2,050 2,050 200
2023/08/30 1,946 1,946 1,946 1,946 100
2023/08/29 1,920 1,920 1,920 1,920 100
2023/08/22 1,910 1,910 1,910 1,910 800
2023/08/17 2,050 2,050 2,050 2,050 200
2023/08/16 2,049 2,049 2,049 2,049 100
2023/08/15 2,050 2,050 2,050 2,050 400
2023/08/14 2,050 2,050 2,050 2,050 200
2023/08/10 2,021 2,021 2,021 2,021 100
2023/08/09 2,060 2,060 2,060 2,060 100
2023/08/03 2,086 2,086 2,086 2,086 100
2023/08/01 2,136 2,136 2,136 2,136 300
2023/07/31 2,190 2,200 2,186 2,186 600
2023/07/28 1,999 2,089 1,999 2,060 1,700
2023/07/27 2,049 2,049 1,999 1,999 200
2023/07/19 2,099 2,099 2,049 2,049 200
2023/07/18 2,100 2,100 2,100 2,100 900
2023/07/14 2,000 2,000 2,000 2,000 300
2023/07/12 2,042 2,042 2,042 2,042 100
2023/07/03 2,080 2,080 2,080 2,080 300
2023/06/30 2,079 2,079 2,079 2,079 800
2023/06/29 2,067 2,067 2,067 2,067 100
2023/06/28 2,068 2,068 2,068 2,068 100
2023/06/22 2,027 2,027 2,027 2,027 100
2023/06/19 2,027 2,027 2,027 2,027 200
2023/06/15 2,077 2,077 2,077 2,077 500
2023/06/14 1,996 1,996 1,996 1,996 100
2023/06/13 2,000 2,000 2,000 2,000 100
2023/06/09 2,000 2,000 2,000 2,000 100
2023/06/08 2,000 2,000 2,000 2,000 100
2023/06/06 2,000 2,000 2,000 2,000 100
2023/06/02 2,030 2,030 2,030 2,030 100
2023/05/31 2,030 2,030 2,030 2,030 200
2023/05/23 2,032 2,032 2,031 2,031 200
2023/05/19 2,070 2,070 2,032 2,032 300
2023/05/18 2,050 2,099 2,050 2,099 300
2023/05/17 2,050 2,050 2,050 2,050 100
2023/05/15 2,100 2,100 2,100 2,100 300
2023/05/12 2,000 2,000 1,981 1,981 200
2023/05/11 2,000 2,000 2,000 2,000 100
2023/05/01 1,945 1,945 1,945 1,945 100
2023/04/28 1,986 1,986 1,986 1,986 100
2023/04/26 1,990 1,990 1,990 1,990 300
2023/04/25 1,950 1,950 1,950 1,950 900
2023/04/24 1,940 1,940 1,940 1,940 800
2023/04/17 1,950 1,950 1,950 1,950 400
2023/04/14 1,925 1,925 1,925 1,925 100
2023/04/04 1,889 1,889 1,889 1,889 100
2023/04/03 1,889 1,889 1,889 1,889 100
2023/03/31 1,889 1,889 1,889 1,889 200
2023/03/24 1,900 1,900 1,860 1,860 200
2023/03/23 1,910 1,910 1,910 1,910 100
2023/03/15 1,978 1,978 1,978 1,978 500
2023/03/10 1,910 1,910 1,910 1,910 100
2023/03/02 1,935 1,935 1,935 1,935 100
2023/02/28 1,925 1,925 1,925 1,925 300
2023/02/16 1,930 1,930 1,930 1,930 100
2023/02/15 1,930 1,930 1,930 1,930 400
2023/02/14 1,930 1,930 1,930 1,930 100
2023/02/08 1,930 1,930 1,930 1,930 400
2023/02/07 1,900 1,939 1,900 1,939 2,100
2023/02/06 1,882 1,882 1,882 1,882 300
2023/02/03 1,921 1,960 1,920 1,960 500
2023/02/02 1,920 1,924 1,920 1,921 400
2023/02/01 1,880 1,880 1,880 1,880 100
2023/01/31 1,920 1,920 1,920 1,920 200
2023/01/30 1,880 1,880 1,880 1,880 200
2023/01/25 1,840 1,840 1,840 1,840 500
2023/01/19 1,900 1,900 1,900 1,900 100
2023/01/16 1,939 1,939 1,939 1,939 500
2023/01/12 1,899 1,899 1,899 1,899 100
2023/01/10 1,899 1,899 1,899 1,899 100

このページの先頭へ