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
2021/12/30 1,763 1,763 1,763 1,763 200
2021/12/22 1,763 1,763 1,763 1,763 300
2021/12/17 1,799 1,799 1,799 1,799 100
2021/12/15 1,800 1,800 1,800 1,800 500
2021/12/13 1,760 1,760 1,760 1,760 2,000
2021/12/10 1,760 1,760 1,760 1,760 200
2021/12/08 1,760 1,760 1,760 1,760 200
2021/12/06 1,786 1,786 1,775 1,775 500
2021/12/03 1,811 1,811 1,800 1,807 1,300
2021/12/01 1,816 1,816 1,816 1,816 100
2021/11/30 1,815 1,815 1,815 1,815 200
2021/11/25 1,781 1,781 1,781 1,781 100
2021/11/24 1,784 1,784 1,784 1,784 200
2021/11/18 1,787 1,787 1,784 1,784 200
2021/11/15 1,801 1,801 1,801 1,801 700
2021/11/12 1,812 1,812 1,801 1,801 700
2021/11/11 1,852 1,852 1,852 1,852 500
2021/11/10 1,833 1,833 1,812 1,812 600
2021/11/05 1,830 1,833 1,828 1,833 600
2021/11/04 1,889 1,889 1,841 1,841 200
2021/11/01 1,895 1,895 1,895 1,895 300
2021/10/29 1,847 1,847 1,847 1,847 200
2021/10/26 1,811 1,811 1,811 1,811 100
2021/10/22 1,821 1,821 1,821 1,821 300
2021/10/21 1,828 1,828 1,828 1,828 100
2021/10/19 1,846 1,846 1,840 1,840 400
2021/10/15 1,860 1,871 1,860 1,870 2,600
2021/10/14 1,845 1,845 1,845 1,845 200
2021/10/12 1,844 1,844 1,844 1,844 100
2021/10/05 1,870 1,870 1,870 1,870 200
2021/10/04 1,871 1,871 1,871 1,871 300
2021/10/01 1,880 1,884 1,880 1,880 700
2021/09/30 1,880 1,880 1,879 1,880 500
2021/09/29 1,880 1,880 1,880 1,880 300
2021/09/28 1,840 1,856 1,840 1,846 1,800
2021/09/24 1,838 1,838 1,838 1,838 100
2021/09/22 1,837 1,837 1,837 1,837 200
2021/09/15 1,824 1,824 1,812 1,812 600
2021/09/14 1,811 1,811 1,811 1,811 1,500
2021/09/13 1,814 1,814 1,811 1,811 400
2021/09/10 1,848 1,848 1,848 1,848 300
2021/09/09 1,855 1,855 1,855 1,855 500
2021/09/08 1,860 1,860 1,859 1,860 700
2021/09/07 1,880 1,880 1,875 1,875 500
2021/09/06 1,908 1,908 1,903 1,903 200
2021/09/03 1,910 1,910 1,910 1,910 500
2021/08/31 1,940 1,940 1,940 1,940 200
2021/08/16 1,969 1,969 1,969 1,969 400
2021/08/13 1,938 1,944 1,938 1,944 200
2021/07/30 1,938 1,938 1,938 1,938 100
2021/07/28 1,924 1,924 1,924 1,924 100
2021/07/20 1,970 1,970 1,970 1,970 100
2021/07/15 1,965 1,965 1,965 1,965 800
2021/07/13 1,910 1,910 1,910 1,910 300
2021/07/07 1,980 1,980 1,980 1,980 100
2021/06/30 1,980 1,980 1,980 1,980 1,000
2021/06/29 1,925 1,933 1,910 1,910 300
2021/06/28 1,883 1,885 1,883 1,885 200
2021/06/25 1,935 1,935 1,935 1,935 100
2021/06/15 1,935 1,935 1,935 1,935 400
2021/06/14 1,900 1,900 1,900 1,900 300
2021/06/08 1,900 1,900 1,900 1,900 300
2021/05/31 2,000 2,000 2,000 2,000 200
2021/05/18 1,871 1,871 1,871 1,871 100
2021/05/17 2,000 2,000 1,880 1,880 800
2021/05/13 1,930 1,930 1,901 1,901 200
2021/05/06 1,947 1,947 1,935 1,935 300
2021/04/30 1,958 1,958 1,953 1,953 300
2021/04/27 1,838 1,844 1,838 1,844 300
2021/04/21 1,810 1,839 1,810 1,839 200
2021/04/15 1,840 1,840 1,840 1,840 500
2021/04/12 1,800 1,800 1,800 1,800 100
2021/04/07 1,835 1,835 1,835 1,835 100
2021/04/05 1,835 1,835 1,835 1,835 100
2021/04/02 1,798 1,798 1,798 1,798 1,200
2021/04/01 1,798 1,838 1,798 1,798 1,100
2021/03/31 1,918 1,918 1,918 1,918 200
2021/03/22 1,891 1,891 1,888 1,888 200
2021/03/18 1,890 1,890 1,890 1,890 100
2021/03/16 1,890 1,890 1,890 1,890 100
2021/03/15 1,980 1,980 1,980 1,980 400
2021/03/10 1,960 1,960 1,960 1,960 100
2021/03/09 1,960 1,960 1,960 1,960 100
2021/02/26 1,960 1,960 1,960 1,960 200
2021/02/22 1,950 1,950 1,940 1,940 200
2021/02/16 1,950 1,950 1,950 1,950 100
2021/02/15 1,950 1,950 1,950 1,950 500
2021/02/12 1,890 1,890 1,890 1,890 100
2021/02/10 1,900 1,900 1,900 1,900 200
2021/02/05 1,820 1,821 1,820 1,821 2,100
2021/02/04 1,820 1,820 1,820 1,820 100
2021/02/03 1,820 1,820 1,820 1,820 100
2021/02/02 1,820 1,820 1,820 1,820 400
2021/01/29 1,893 1,893 1,893 1,893 100
2021/01/15 1,895 1,895 1,895 1,895 500
2021/01/13 1,870 1,870 1,870 1,870 100
2021/01/06 1,870 1,870 1,870 1,870 1,000
2021/01/04 1,870 1,870 1,870 1,870 100

このページの先頭へ