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
2026/06/15 5,860 6,000 5,850 6,000 500
2026/06/12 5,800 5,800 5,800 5,800 100
2026/06/08 5,850 5,850 5,800 5,800 400
2026/06/03 6,000 6,000 5,600 5,900 500
2026/06/01 6,000 6,000 6,000 6,000 100
2026/05/29 6,000 6,000 6,000 6,000 200
2026/05/28 6,000 6,000 6,000 6,000 300
2026/05/27 6,000 6,000 6,000 6,000 800
2026/05/26 6,130 6,130 6,100 6,100 200
2026/05/21 6,180 6,180 6,130 6,130 200
2026/05/20 6,150 6,150 6,150 6,150 100
2026/05/19 6,200 6,200 6,200 6,200 200
2026/05/18 6,210 6,210 6,210 6,210 400
2026/05/15 6,420 6,450 6,270 6,270 1,000
2026/05/14 6,300 6,350 6,260 6,320 1,500
2026/05/13 6,300 6,300 6,300 6,300 3,000
2026/05/12 6,350 6,350 6,350 6,350 300
2026/05/11 6,310 6,310 6,300 6,300 200
2026/05/08 6,310 6,310 6,310 6,310 100
2026/05/07 6,250 6,300 6,250 6,300 300
2026/04/28 6,280 6,300 6,250 6,250 800
2026/04/27 6,300 6,300 6,280 6,280 200
2026/04/23 6,520 6,520 6,200 6,200 1,000
2026/04/22 6,560 6,560 6,550 6,550 300
2026/04/21 6,580 6,600 6,580 6,600 200
2026/04/17 6,600 6,600 6,600 6,600 200
2026/04/15 6,600 6,600 6,600 6,600 300
2026/04/14 6,600 6,600 6,600 6,600 100
2026/04/13 6,600 6,600 6,600 6,600 100
2026/04/10 6,600 6,600 6,600 6,600 500
2026/04/09 6,600 6,600 6,600 6,600 300
2026/04/08 6,550 6,650 6,550 6,650 300
2026/04/07 6,500 6,500 6,500 6,500 100
2026/04/06 6,500 6,550 6,500 6,550 200
2026/04/03 6,500 6,500 6,500 6,500 100
2026/04/02 6,600 6,600 6,600 6,600 100
2026/04/01 6,500 6,500 6,500 6,500 1,000
2026/03/31 6,510 6,550 6,500 6,500 300
2026/03/27 6,520 6,530 6,460 6,460 600
2026/03/26 6,700 6,700 6,600 6,620 2,500
2026/03/25 6,200 6,310 6,200 6,310 600
2026/03/23 6,150 6,150 6,050 6,050 1,100
2026/03/19 6,150 6,200 6,150 6,200 900
2026/03/18 6,400 6,450 6,400 6,450 600
2026/03/17 6,350 6,350 6,350 6,350 200
2026/03/16 6,350 6,350 6,260 6,260 300
2026/03/13 6,250 6,250 6,250 6,250 200
2026/03/12 6,450 6,450 6,200 6,300 1,300
2026/03/11 6,450 6,450 6,450 6,450 200
2026/03/10 6,350 6,350 6,350 6,350 100
2026/03/09 6,110 6,200 6,070 6,200 500
2026/03/06 6,300 6,300 6,300 6,300 100
2026/03/05 6,350 6,380 6,200 6,380 700
2026/03/04 6,260 6,260 6,190 6,200 800
2026/03/03 6,500 6,500 6,310 6,310 800
2026/03/02 6,350 6,480 6,350 6,480 500
2026/02/27 6,200 6,350 6,200 6,350 900
2026/02/26 6,150 6,150 6,150 6,150 600
2026/02/25 6,150 6,200 6,150 6,150 700
2026/02/24 6,190 6,200 6,100 6,100 1,000
2026/02/20 6,090 6,120 6,090 6,120 500
2026/02/19 6,030 6,080 6,000 6,080 800
2026/02/18 5,950 6,030 5,950 6,030 1,000
2026/02/17 5,880 6,000 5,880 5,990 1,500
2026/02/16 5,880 5,880 5,880 5,880 500
2026/02/13 5,870 5,900 5,830 5,900 700
2026/02/12 5,790 5,950 5,790 5,900 1,100
2026/02/10 5,800 5,870 5,710 5,800 1,600
2026/02/09 5,720 5,780 5,700 5,700 900
2026/02/06 5,790 5,790 5,670 5,700 800
2026/02/05 5,750 5,750 5,750 5,750 400
2026/02/04 5,680 5,720 5,680 5,720 200
2026/02/03 5,600 5,600 5,510 5,600 600
2026/02/02 5,650 5,650 5,650 5,650 200
2026/01/30 5,620 5,640 5,550 5,640 400
2026/01/29 5,520 5,520 5,520 5,520 100
2026/01/28 5,520 5,520 5,520 5,520 100
2026/01/26 5,550 5,550 5,550 5,550 200
2026/01/23 5,550 5,550 5,550 5,550 200
2026/01/22 5,520 5,550 5,520 5,550 200
2026/01/21 5,480 5,480 5,450 5,470 600
2026/01/20 5,490 5,520 5,490 5,500 1,300
2026/01/19 5,430 5,450 5,380 5,450 900
2026/01/16 5,430 5,480 5,430 5,480 300
2026/01/15 5,430 5,480 5,430 5,480 800
2026/01/14 5,330 5,430 5,330 5,430 700
2026/01/13 5,470 5,470 5,430 5,430 500
2026/01/09 5,350 5,350 5,300 5,350 500
2026/01/08 5,400 5,400 5,350 5,350 500
2026/01/07 5,220 5,410 5,210 5,340 1,200
2026/01/06 5,250 5,320 5,200 5,250 700
2026/01/05 5,210 5,250 5,210 5,250 600

このページの先頭へ