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
2019/12/30 1,940 1,940 1,940 1,940 100
2019/12/26 1,940 1,940 1,940 1,940 600
2019/12/18 1,940 1,940 1,940 1,940 700
2019/12/16 1,940 1,940 1,940 1,940 600
2019/12/13 1,900 1,900 1,900 1,900 100
2019/12/10 1,945 1,945 1,945 1,945 500
2019/12/06 1,945 1,945 1,945 1,945 1,000
2019/12/04 1,881 1,881 1,881 1,881 100
2019/12/03 1,881 1,881 1,881 1,881 200
2019/11/29 1,901 1,901 1,900 1,900 400
2019/11/27 1,889 1,889 1,889 1,889 4,200
2019/11/18 1,889 1,889 1,889 1,889 100
2019/11/15 1,939 1,939 1,900 1,900 600
2019/11/13 1,869 1,869 1,869 1,869 100
2019/11/07 1,890 1,890 1,850 1,850 700
2019/10/31 1,930 1,930 1,930 1,930 100
2019/10/30 1,859 1,859 1,859 1,859 100
2019/10/25 1,899 1,899 1,899 1,899 300
2019/10/16 1,819 1,819 1,819 1,819 200
2019/10/15 1,939 1,939 1,939 1,939 400
2019/09/30 1,985 1,985 1,865 1,865 200
2019/09/26 1,775 1,795 1,775 1,795 2,200
2019/09/20 1,745 1,745 1,745 1,745 800
2019/09/19 1,725 1,725 1,725 1,725 300
2019/09/17 1,720 1,720 1,720 1,720 2,400
2019/09/13 1,719 1,719 1,719 1,719 200
2019/09/06 1,720 1,720 1,720 1,720 400
2019/08/30 1,738 1,738 1,738 1,738 200
2019/08/28 1,722 1,722 1,722 1,722 1,200
2019/08/27 1,750 1,750 1,750 1,750 200
2019/08/15 1,861 1,861 1,781 1,781 700
2019/08/13 1,781 1,781 1,781 1,781 1,900
2019/07/31 1,899 1,900 1,899 1,900 400
2019/07/19 1,870 1,870 1,870 1,870 100
2019/07/16 1,950 1,950 1,910 1,910 1,000
2019/07/12 1,848 1,848 1,843 1,848 300
2019/06/28 1,850 1,850 1,850 1,850 1,100
2019/06/27 1,840 1,845 1,840 1,845 200
2019/06/21 1,850 1,850 1,850 1,850 200
2019/06/17 1,850 1,850 1,850 1,850 500
2019/06/14 1,830 1,850 1,830 1,850 400
2019/06/11 1,860 1,860 1,860 1,860 500
2019/06/04 1,860 1,860 1,860 1,860 200
2019/06/03 1,887 1,887 1,887 1,887 4,200
2019/05/31 1,889 1,889 1,889 1,889 100
2019/05/28 1,861 1,861 1,861 1,861 100
2019/05/15 1,900 1,900 1,900 1,900 400
2019/05/14 1,891 1,900 1,891 1,900 200
2019/05/13 1,891 1,891 1,891 1,891 100
2019/05/07 1,918 1,918 1,918 1,918 100
2019/04/26 1,918 1,918 1,918 1,918 100
2019/04/22 1,901 1,901 1,901 1,901 100
2019/04/17 1,918 1,918 1,918 1,918 500
2019/04/15 1,958 1,958 1,958 1,958 500
2019/04/12 1,930 1,930 1,930 1,930 500
2019/04/08 1,935 1,935 1,935 1,935 200
2019/04/04 1,930 1,930 1,930 1,930 100
2019/04/02 1,930 1,930 1,930 1,930 100
2019/03/29 1,930 1,930 1,930 1,930 300
2019/03/27 1,890 1,890 1,890 1,890 100
2019/03/26 1,890 1,890 1,890 1,890 200
2019/03/20 1,894 1,895 1,890 1,890 1,300
2019/03/19 1,918 1,919 1,892 1,892 500
2019/03/18 1,890 1,890 1,890 1,890 100
2019/03/15 1,917 1,917 1,917 1,917 400
2019/03/14 1,895 1,895 1,895 1,895 300
2019/03/13 1,895 1,895 1,895 1,895 100
2019/03/08 1,895 1,895 1,895 1,895 100
2019/03/05 1,895 1,895 1,895 1,895 300
2019/03/04 1,901 1,901 1,896 1,896 700
2019/02/28 1,924 1,924 1,924 1,924 100
2019/02/27 1,896 1,896 1,896 1,896 300
2019/02/21 1,905 1,905 1,905 1,905 100
2019/02/20 1,902 1,902 1,902 1,902 100
2019/02/15 1,940 1,940 1,940 1,940 500
2019/02/12 1,860 1,860 1,860 1,860 300
2019/02/07 1,876 1,876 1,871 1,871 500
2019/02/06 1,896 1,896 1,896 1,896 100
2019/01/31 1,907 1,907 1,907 1,907 300
2019/01/21 1,901 1,901 1,901 1,901 200
2019/01/18 1,906 1,906 1,901 1,901 200
2019/01/17 1,910 1,910 1,892 1,905 800
2019/01/16 2,000 2,050 2,000 2,000 1,600
2019/01/15 1,990 1,990 1,990 1,990 500
2019/01/11 1,960 1,960 1,950 1,950 400
2019/01/04 1,948 1,948 1,948 1,948 100

このページの先頭へ