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
2020/12/30 1,870 1,870 1,870 1,870 200
2020/12/23 1,800 1,800 1,800 1,800 1,700
2020/12/15 1,861 1,861 1,861 1,861 600
2020/12/14 1,821 1,821 1,821 1,821 200
2020/12/04 1,821 1,821 1,821 1,821 900
2020/11/30 1,821 1,821 1,821 1,821 200
2020/11/27 1,841 1,841 1,821 1,821 200
2020/11/26 1,841 1,841 1,841 1,841 100
2020/11/24 1,841 1,841 1,841 1,841 100
2020/11/16 1,881 1,881 1,881 1,881 600
2020/11/05 1,761 1,761 1,761 1,761 100
2020/11/02 1,775 1,775 1,775 1,775 100
2020/10/30 1,775 1,775 1,775 1,775 200
2020/10/29 1,762 1,762 1,762 1,762 100
2020/10/28 1,762 1,762 1,762 1,762 100
2020/10/22 1,762 1,762 1,762 1,762 1,000
2020/10/20 1,842 1,842 1,842 1,842 100
2020/10/19 1,762 1,762 1,762 1,762 200
2020/10/15 1,845 1,845 1,800 1,800 600
2020/10/14 1,805 1,805 1,805 1,805 100
2020/10/12 1,800 1,800 1,800 1,800 200
2020/10/09 1,800 1,800 1,800 1,800 100
2020/10/06 1,880 1,880 1,880 1,880 300
2020/09/30 1,880 1,880 1,880 1,880 100
2020/09/15 1,847 1,847 1,847 1,847 500
2020/09/14 1,767 1,767 1,767 1,767 100
2020/09/08 1,727 1,727 1,727 1,727 100
2020/09/07 1,725 1,725 1,725 1,725 400
2020/09/04 1,766 1,766 1,765 1,765 300
2020/09/01 1,799 1,799 1,799 1,799 300
2020/08/31 1,799 1,799 1,799 1,799 200
2020/08/17 1,819 1,819 1,819 1,819 500
2020/08/13 1,796 1,800 1,796 1,800 200
2020/08/06 1,796 1,796 1,796 1,796 200
2020/07/31 1,836 1,836 1,836 1,836 200
2020/07/27 1,830 1,830 1,830 1,830 100
2020/07/15 1,870 1,870 1,870 1,870 900
2020/07/13 1,790 1,790 1,790 1,790 100
2020/07/06 1,870 1,870 1,870 1,870 100
2020/07/03 1,800 1,800 1,800 1,800 1,000
2020/06/30 1,880 1,880 1,801 1,801 1,200
2020/06/26 1,840 1,840 1,840 1,840 100
2020/06/24 1,840 1,840 1,840 1,840 100
2020/06/23 1,800 1,800 1,800 1,800 100
2020/06/19 1,800 1,800 1,800 1,800 100
2020/06/15 1,840 1,840 1,840 1,840 500
2020/06/12 1,800 1,800 1,800 1,800 1,500
2020/05/29 1,820 1,820 1,820 1,820 200
2020/05/28 1,840 1,840 1,840 1,840 300
2020/05/15 1,840 1,840 1,840 1,840 4,500
2020/05/14 1,882 1,882 1,850 1,850 300
2020/05/12 1,842 1,842 1,842 1,842 100
2020/04/30 1,842 1,842 1,842 1,842 200
2020/04/24 1,642 1,642 1,642 1,642 200
2020/04/17 1,561 1,561 1,561 1,561 200
2020/04/15 1,641 1,641 1,641 1,641 500
2020/04/03 1,494 1,494 1,494 1,494 100
2020/04/01 1,470 1,470 1,470 1,470 100
2020/03/31 1,450 1,450 1,450 1,450 100
2020/03/24 1,353 1,353 1,353 1,353 1,500
2020/03/23 1,353 1,353 1,353 1,353 100
2020/03/19 1,353 1,353 1,353 1,353 200
2020/03/16 1,376 1,376 1,376 1,376 700
2020/03/13 1,605 1,605 1,345 1,345 600
2020/03/12 1,640 1,640 1,640 1,640 400
2020/03/11 1,640 1,640 1,640 1,640 200
2020/03/10 1,665 1,665 1,665 1,665 100
2020/03/09 1,764 1,764 1,701 1,701 500
2020/03/02 1,865 1,865 1,865 1,865 100
2020/02/28 1,899 1,899 1,899 1,899 200
2020/02/25 1,875 1,875 1,875 1,875 300
2020/02/17 1,919 1,955 1,919 1,955 600
2020/02/14 1,878 1,900 1,878 1,900 200
2020/02/13 1,878 1,878 1,878 1,878 100
2020/02/10 1,878 1,878 1,878 1,878 100
2020/02/06 1,878 1,878 1,878 1,878 300
2020/02/03 1,920 1,920 1,920 1,920 1,000
2020/01/31 1,920 1,920 1,920 1,920 100
2020/01/28 1,900 1,900 1,900 1,900 300
2020/01/27 1,900 1,900 1,900 1,900 100
2020/01/21 1,935 1,935 1,935 1,935 100
2020/01/15 1,930 1,939 1,930 1,939 1,000
2020/01/14 1,920 1,920 1,890 1,890 500
2020/01/06 1,920 1,920 1,920 1,920 100

このページの先頭へ