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
2018/12/28 1,986 1,986 1,986 1,986 100
2018/12/25 1,930 1,930 1,878 1,878 300
2018/12/20 1,970 1,970 1,970 1,970 100
2018/12/19 1,970 1,970 1,970 1,970 1,500
2018/12/18 1,930 1,930 1,930 1,930 300
2018/12/17 2,015 2,015 1,930 1,930 900
2018/12/13 1,975 1,975 1,975 1,975 1,400
2018/12/12 1,940 1,975 1,940 1,975 5,100
2018/12/11 1,970 1,970 1,900 1,900 1,200
2018/12/07 2,070 2,070 1,970 1,970 900
2018/12/06 1,950 1,950 1,900 1,900 1,300
2018/12/03 2,000 2,000 2,000 2,000 1,100
2018/11/30 1,990 1,990 1,990 1,990 100
2018/11/29 1,945 1,981 1,945 1,981 200
2018/11/27 1,905 1,905 1,905 1,905 100
2018/11/22 1,900 1,900 1,900 1,900 100
2018/11/16 1,900 1,900 1,900 1,900 100
2018/11/15 2,000 2,000 1,900 1,900 2,000
2018/11/14 2,000 2,000 2,000 2,000 400
2018/11/13 2,000 2,050 2,000 2,050 2,000
2018/11/12 2,060 2,060 2,050 2,050 600
2018/11/09 2,120 2,120 2,050 2,050 500
2018/11/08 2,161 2,161 2,135 2,135 900
2018/11/02 2,178 2,178 2,178 2,178 100
2018/10/31 2,226 2,226 2,226 2,226 100
2018/10/30 2,176 2,176 2,176 2,176 100
2018/10/26 2,226 2,226 2,226 2,226 100
2018/10/25 2,226 2,226 2,226 2,226 100
2018/10/23 2,250 2,250 2,250 2,250 100
2018/10/22 2,250 2,250 2,250 2,250 700
2018/10/15 2,290 2,300 2,290 2,300 700
2018/10/11 2,256 2,256 2,240 2,240 1,100
2018/10/10 2,300 2,300 2,300 2,300 800
2018/10/03 2,300 2,300 2,300 2,300 100
2018/10/02 2,285 2,285 2,285 2,285 100
2018/10/01 2,290 2,290 2,290 2,290 300
2018/09/21 2,284 2,284 2,267 2,267 200
2018/09/18 2,350 2,350 2,279 2,279 800
2018/09/14 2,300 2,300 2,300 2,300 1,700
2018/09/13 2,300 2,300 2,300 2,300 100
2018/09/12 2,300 2,300 2,300 2,300 1,500
2018/09/07 2,320 2,320 2,270 2,300 500
2018/09/06 2,280 2,320 2,280 2,320 300
2018/09/05 2,264 2,264 2,264 2,264 200
2018/08/31 2,360 2,360 2,360 2,360 200
2018/08/30 2,320 2,320 2,320 2,320 100
2018/08/29 2,300 2,310 2,300 2,310 700
2018/08/28 2,300 2,300 2,300 2,300 800
2018/08/27 2,270 2,270 2,270 2,270 100
2018/08/24 2,240 2,240 2,240 2,240 200
2018/08/22 2,245 2,245 2,240 2,240 2,100
2018/08/20 2,245 2,245 2,245 2,245 100
2018/08/16 2,245 2,245 2,245 2,245 100
2018/08/15 2,309 2,309 2,309 2,309 400
2018/08/14 2,241 2,241 2,241 2,241 100
2018/08/13 2,241 2,241 2,241 2,241 100
2018/08/10 2,241 2,241 2,241 2,241 100
2018/08/08 2,220 2,220 2,220 2,220 800
2018/08/07 2,220 2,220 2,220 2,220 100
2018/08/03 2,240 2,240 2,220 2,220 200
2018/08/02 2,284 2,284 2,284 2,284 200
2018/08/01 2,275 2,275 2,275 2,275 1,300
2018/07/31 2,275 2,275 2,275 2,275 100
2018/07/25 2,275 2,275 2,275 2,275 100
2018/07/17 2,276 2,276 2,235 2,235 1,000
2018/07/13 2,278 2,278 2,278 2,278 100
2018/07/12 2,255 2,279 2,255 2,279 500
2018/07/10 2,215 2,221 2,215 2,221 1,300
2018/07/06 2,215 2,215 2,215 2,215 700
2018/07/05 2,250 2,250 2,202 2,202 3,800
2018/07/04 2,260 2,260 2,260 2,260 700
2018/07/02 2,260 2,260 2,260 2,260 500
2018/06/29 2,310 2,310 2,310 2,310 800
2018/06/26 2,280 2,280 2,260 2,260 1,900
2018/06/25 2,270 2,271 2,270 2,270 500
2018/06/22 2,280 2,280 2,280 2,280 100
2018/06/20 2,275 2,280 2,275 2,280 200
2018/06/19 2,281 2,281 2,280 2,280 300
2018/06/18 2,290 2,290 2,290 2,290 200
2018/06/15 2,300 2,300 2,296 2,296 800
2018/06/14 2,302 2,302 2,300 2,300 400
2018/06/13 2,310 2,310 2,310 2,310 600
2018/06/12 2,300 2,300 2,290 2,290 1,100
2018/06/08 2,290 2,290 2,290 2,290 300
2018/06/07 2,300 2,300 2,300 2,300 200
2018/06/06 2,318 2,318 2,270 2,272 4,900
2018/06/04 2,318 2,318 2,318 2,318 100
2018/06/01 2,341 2,341 2,341 2,341 100
2018/05/31 2,379 2,379 2,379 2,379 200
2018/05/30 2,351 2,351 2,340 2,340 700
2018/05/24 2,360 2,360 2,351 2,351 800
2018/05/22 2,350 2,350 2,350 2,350 100
2018/05/17 2,350 2,350 2,350 2,350 300
2018/05/16 2,350 2,350 2,350 2,350 100
2018/05/15 2,446 2,446 2,332 2,400 700
2018/05/14 2,375 2,375 2,375 2,375 100
2018/05/11 2,330 2,410 2,330 2,360 800
2018/05/10 2,362 2,362 2,330 2,330 1,200
2018/05/09 2,425 2,425 2,350 2,350 700
2018/05/08 2,415 2,425 2,415 2,425 1,100
2018/05/07 2,420 2,420 2,420 2,420 100
2018/05/02 2,375 2,380 2,375 2,380 1,000
2018/04/24 2,310 2,340 2,310 2,340 200
2018/04/23 2,345 2,345 2,345 2,345 300
2018/04/20 2,330 2,330 2,330 2,330 200
2018/04/17 2,330 2,330 2,330 2,330 200
2018/04/16 2,379 2,379 2,379 2,379 400
2018/04/11 2,312 2,350 2,312 2,350 200
2018/04/10 2,312 2,312 2,312 2,312 100
2018/04/09 2,330 2,330 2,302 2,302 300
2018/04/05 2,380 2,380 2,380 2,380 100
2018/04/04 2,321 2,330 2,321 2,330 600
2018/04/03 2,400 2,400 2,400 2,400 100
2018/04/02 2,350 2,350 2,350 2,350 200
2018/03/30 2,347 2,347 2,340 2,340 300
2018/03/29 2,350 2,350 2,300 2,300 300
2018/03/27 2,400 2,449 2,400 2,449 600
2018/03/26 2,400 2,400 2,373 2,373 700
2018/03/23 2,459 2,459 2,409 2,409 200
2018/03/22 2,460 2,460 2,460 2,460 200
2018/03/20 2,430 2,430 2,430 2,430 200
2018/03/19 2,485 2,485 2,403 2,403 600
2018/03/16 2,566 2,566 2,510 2,516 1,100
2018/03/15 2,516 2,516 2,516 2,516 400
2018/03/14 2,368 2,371 2,368 2,368 700
2018/03/12 2,372 2,372 2,368 2,368 200
2018/03/09 2,381 2,381 2,352 2,352 1,500
2018/03/08 2,401 2,401 2,400 2,400 200
2018/03/07 2,400 2,400 2,360 2,400 400
2018/03/06 2,395 2,495 2,395 2,495 200
2018/03/05 2,400 2,400 2,380 2,380 700
2018/03/02 2,400 2,400 2,375 2,400 1,200
2018/03/01 2,411 2,420 2,411 2,413 2,700
2018/02/28 2,375 2,375 2,375 2,375 100
2018/02/27 2,355 2,355 2,355 2,355 100
2018/02/23 2,295 2,364 2,295 2,355 1,600
2018/02/21 2,310 2,310 2,310 2,310 300
2018/02/20 2,255 2,275 2,255 2,275 1,300
2018/02/19 2,260 2,260 2,240 2,240 1,500
2018/02/15 2,272 2,272 2,272 2,272 400
2018/02/14 2,244 2,246 2,242 2,242 600
2018/02/13 2,275 2,275 2,275 2,275 400
2018/02/09 2,235 2,235 2,217 2,217 400
2018/02/08 2,245 2,285 2,240 2,285 1,200
2018/02/07 2,240 2,245 2,240 2,245 400
2018/02/06 2,244 2,245 2,200 2,205 2,800
2018/02/05 2,200 2,230 2,200 2,230 600
2018/02/02 2,226 2,226 2,226 2,226 200
2018/01/31 2,249 2,249 2,249 2,249 200
2018/01/30 2,243 2,243 2,243 2,243 100
2018/01/29 2,250 2,250 2,250 2,250 100
2018/01/26 2,211 2,255 2,211 2,255 300
2018/01/25 2,226 2,226 2,215 2,215 300
2018/01/24 2,230 2,230 2,230 2,230 200
2018/01/23 2,245 2,245 2,220 2,220 2,200
2018/01/22 2,330 2,330 2,233 2,283 1,300
2018/01/19 2,299 2,299 2,299 2,299 1,300
2018/01/18 2,299 2,299 2,299 2,299 300
2018/01/17 2,298 2,299 2,298 2,299 700
2018/01/16 2,265 2,265 2,265 2,265 100
2018/01/15 2,296 2,310 2,281 2,310 700
2018/01/10 2,296 2,296 2,296 2,296 100
2018/01/09 2,296 2,296 2,296 2,296 100
2018/01/05 2,289 2,296 2,289 2,296 600
2018/01/04 2,220 2,270 2,220 2,270 300

このページの先頭へ