1. HOME >
  2. 株価時系列 >
  3. 3954 >
  4. 2023年

3954 昭和パックス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6841,8001,6791,7706,7001,770
2023-12-281,6631,6631,6561,6635001,663
2023-12-271,6751,6751,6631,6633001,663
2023-12-261,6751,6751,6751,6752001,675
2023-12-251,6601,6601,6581,6582,3001,658
2023-12-221,6621,6751,6601,6601,7001,660
2023-12-211,6711,6711,6701,6705001,670
2023-12-201,6701,6701,6701,6702001,670
2023-12-191,6581,6581,6581,6581001,658
2023-12-181,6811,6811,6551,6556001,655
2023-12-151,6801,6911,6801,6841,4001,684
2023-12-141,6801,6801,6801,6801001,680
2023-12-131,6521,6901,6521,6904001,690
2023-12-121,6761,6811,6701,6701,4001,670
2023-12-111,6991,6991,6781,6961,1001,696
2023-12-081,6801,7061,6801,7061,2001,706
2023-12-071,7111,7111,6861,6992,2001,699
2023-12-061,7011,7111,6991,7112,0001,711
2023-12-051,7021,7021,6431,6676,2001,667
2023-12-041,7181,7181,7181,7181001,718
2023-12-011,6861,7201,6861,7204001,720
2023-11-30---1,680-1,680
2023-11-291,7181,7181,6801,6802,6001,680
2023-11-281,7201,7201,7201,7203001,720
2023-11-271,7081,7231,7051,7203,7001,720
2023-11-241,7351,7351,7081,7082,0001,708
2023-11-221,7411,7411,7411,7411001,741
2023-11-211,7421,7421,7051,7418001,741
2023-11-201,7411,7411,7411,7411,1001,741
2023-11-17---1,776-1,776
2023-11-161,7901,7901,7501,7761,6001,776
2023-11-151,7451,7501,7451,7506001,750
2023-11-14---1,745-1,745
2023-11-131,7471,7471,7451,7452001,745
2023-11-101,7291,7471,7291,7473001,747
2023-11-091,7811,8401,7331,7331,7001,733
2023-11-081,7781,7781,7411,7415001,741
2023-11-071,7401,7401,7401,7402001,740
2023-11-061,7401,7401,7401,7402,0001,740
2023-11-021,7551,7551,7551,7551001,755
2023-11-011,7781,7781,7781,7782001,778
2023-10-311,7571,7701,7571,7705001,770
2023-10-301,7521,7521,7351,7353001,735
2023-10-27---1,712-1,712
2023-10-26---1,712-1,712
2023-10-251,7211,7211,7111,7121,1001,712
2023-10-24---1,721-1,721
2023-10-23---1,721-1,721
2023-10-201,7201,7211,7201,7213001,721
2023-10-19---1,747-1,747
2023-10-18---1,747-1,747
2023-10-171,7411,7471,7411,7472001,747
2023-10-161,7411,7411,7411,7413001,741
2023-10-131,7771,7771,7771,7775001,777
2023-10-121,7151,7771,7151,7777001,777
2023-10-111,7551,7551,7551,7555001,755
2023-10-10---1,755-1,755
2023-10-061,7551,7551,7551,7551001,755
2023-10-05---1,728-1,728
2023-10-041,7981,7981,7111,7283,8001,728
2023-10-031,8511,8511,7981,7981,4001,798
2023-10-021,8511,8511,8111,8511,0001,851
2023-09-29---1,851-1,851
2023-09-281,8801,9181,8321,8515,0001,851
2023-09-271,8801,8801,8801,8802001,880
2023-09-26---1,880-1,880
2023-09-251,8801,8801,8801,8804001,880
2023-09-22---1,880-1,880
2023-09-21---1,880-1,880
2023-09-201,8901,8901,8801,8806001,880
2023-09-191,8901,8901,8301,8881,3001,888
2023-09-151,8481,9001,8481,9001,2001,900
2023-09-141,8471,8471,8471,8472001,847
2023-09-13---1,887-1,887
2023-09-121,8651,8871,8651,8879001,887
2023-09-11---1,867-1,867
2023-09-08---1,867-1,867
2023-09-071,8471,8671,8071,8677001,867
2023-09-06---1,887-1,887
2023-09-051,8981,8981,8581,8874001,887
2023-09-041,8901,9031,8821,8829001,882
2023-09-011,8151,9241,8151,9242,4001,924
2023-08-311,8201,8201,8091,8095001,809
2023-08-301,7801,8401,7601,8405,8001,840
2023-08-291,8001,8201,8001,8207001,820
2023-08-281,7501,8021,7101,8005,4001,800
2023-08-251,6991,7691,6991,7512,0001,751
2023-08-241,6921,6991,6921,6998001,699
2023-08-231,6641,6881,6641,6884001,688
2023-08-22---1,688-1,688
2023-08-211,6711,6951,6711,6883,5001,688
2023-08-181,6651,6711,6561,6711,5001,671
2023-08-171,6501,6611,6501,6606001,660
2023-08-161,6601,6601,6201,6352,0001,635
2023-08-151,6691,6741,6601,6732,0001,673
2023-08-141,6741,6741,6521,6693,2001,669
2023-08-101,6751,6751,6691,6751,6001,675
2023-08-091,6701,6751,6561,6751,1001,675
2023-08-081,6931,6931,6931,6935001,693
2023-08-071,6881,6881,6881,6884001,688
2023-08-041,6661,6671,6661,6669001,666
2023-08-031,6641,6641,6641,6641001,664
2023-08-02---1,664-1,664
2023-08-011,6541,6641,6541,6643001,664
2023-07-311,6361,6541,6331,6447,6001,644
2023-07-28---1,694-1,694
2023-07-271,6931,6941,6931,6942001,694
2023-07-261,6981,6981,6591,6951,3001,695
2023-07-251,6831,6961,6831,6966001,696
2023-07-241,7001,7001,6661,6833,3001,683
2023-07-21---1,699-1,699
2023-07-20---1,699-1,699
2023-07-191,6631,6991,6631,6991,8001,699
2023-07-181,6701,6991,6701,6992,2001,699
2023-07-141,6851,6851,6851,6855001,685
2023-07-131,6851,6851,6851,6857001,685
2023-07-121,6591,6601,6591,6606001,660
2023-07-111,6991,6991,6991,6992001,699
2023-07-101,6761,6791,6751,6791,8001,679
2023-07-071,6481,6591,6481,6596001,659
2023-07-061,6581,6581,6481,6482,8001,648
2023-07-051,6471,6811,6471,6584001,658
2023-07-041,6801,6801,6801,6804001,680
2023-07-031,6561,6601,6361,6602,7001,660
2023-06-301,7001,7001,6771,6772001,677
2023-06-29---1,700-1,700
2023-06-281,6991,7001,6991,7001,5001,700
2023-06-271,6901,6901,6891,6892001,689
2023-06-261,6901,6901,6901,6902,0001,690
2023-06-231,6931,6931,6931,6934001,693
2023-06-221,6721,6931,6721,6934001,693
2023-06-21---1,672-1,672
2023-06-201,6721,6721,6721,6721001,672
2023-06-191,6701,6721,6701,6721,5001,672
2023-06-161,6901,6901,6721,6726001,672
2023-06-151,6321,6731,6321,6731,4001,673
2023-06-141,6301,6341,6301,6308001,630
2023-06-131,6291,6291,6291,6291001,629
2023-06-121,6261,6261,6261,6261001,626
2023-06-091,6261,6261,6251,6269001,626
2023-06-08---1,620-1,620
2023-06-07---1,620-1,620
2023-06-061,6201,6201,6201,6206001,620
2023-06-051,6071,6301,6071,6305001,630
2023-06-021,6191,6201,6191,6203001,620
2023-06-011,6201,6201,6201,6206001,620
2023-05-311,6071,6151,6071,6124001,612
2023-05-301,6471,6471,6051,6055001,605
2023-05-291,6431,6731,6401,6402,7001,640
2023-05-26---1,643-1,643
2023-05-251,6431,6431,6431,6434001,643
2023-05-241,6501,6501,6431,6436001,643
2023-05-231,6491,6641,6421,6642,2001,664
2023-05-221,6491,6491,6491,6491001,649
2023-05-191,6481,6491,6481,6493001,649
2023-05-181,6301,6481,6301,6481,0001,648
2023-05-171,6201,6341,6201,6346001,634
2023-05-161,6561,6561,6201,6202,2001,620
2023-05-151,6201,6601,6201,6602,4001,660
2023-05-121,6201,6201,6201,6201,6001,620
2023-05-111,6491,6491,6491,6491001,649
2023-05-101,6451,6501,6451,6457001,645
2023-05-091,6201,6451,6201,6451,5001,645
2023-05-081,6201,6261,6101,6153,8001,615
2023-05-02---1,623-1,623
2023-05-011,6011,6231,6011,6236001,623
2023-04-281,6001,6051,6001,6052001,605
2023-04-271,6201,6201,6201,6201001,620
2023-04-261,6101,6101,6041,6046001,604
2023-04-251,6101,6501,5981,6502,7001,650
2023-04-24---1,610-1,610
2023-04-211,6101,6101,6101,6101001,610
2023-04-201,6081,6081,6081,6082001,608
2023-04-191,6001,6251,5851,6081,5001,608
2023-04-181,6121,6171,5721,6004,7001,600
2023-04-171,6401,6451,6401,6451,0001,645
2023-04-141,6421,6421,6421,6421001,642
2023-04-131,6081,6081,6081,6081,2001,608
2023-04-121,6281,6281,6191,6193001,619
2023-04-111,6081,6091,6081,6081,4001,608
2023-04-101,6081,6081,6081,6082001,608
2023-04-07---1,608-1,608
2023-04-061,6081,6081,6081,6086001,608
2023-04-051,6301,6301,6081,6084001,608
2023-04-041,6331,6331,6331,6332001,633
2023-04-031,5931,6431,5931,6437001,643
2023-03-311,5801,5931,5801,5932001,593
2023-03-301,5511,5701,5511,5707001,570
2023-03-291,6201,6201,5111,6005,3001,600
2023-03-28---1,597-1,597
2023-03-271,5991,5991,5971,5974001,597
2023-03-241,6251,6261,5601,5982,1001,598
2023-03-231,6251,6251,6251,6252001,625
2023-03-221,6641,6651,6641,6656001,665
2023-03-201,6651,6651,6361,6366001,636
2023-03-171,6531,6651,6481,6657001,665
2023-03-161,6571,6571,6021,6309001,630
2023-03-151,6411,6601,6361,6601,0001,660
2023-03-141,6761,6761,6361,6369001,636
2023-03-131,6891,6891,6891,6894001,689
2023-03-101,6921,6921,6771,6901,9001,690
2023-03-091,6551,6901,6551,6872,9001,687
2023-03-081,6321,6561,6321,6552,8001,655
2023-03-071,6351,6351,6321,6324001,632
2023-03-061,6241,6251,5961,5961,2001,596
2023-03-03---1,625-1,625
2023-03-021,6251,6251,6251,6252,4001,625
2023-03-011,6001,6031,5641,5991,1001,599
2023-02-281,5881,6021,5471,6026,8001,602
2023-02-271,5881,5881,5881,5886001,588
2023-02-241,6091,6091,5691,5882,3001,588
2023-02-221,5891,6091,5801,6091,7001,609
2023-02-211,6001,6021,5641,5852,7001,585
2023-02-201,6241,6241,5841,6001,9001,600
2023-02-171,5931,5931,5931,5931001,593
2023-02-161,5931,5931,5931,5936001,593
2023-02-151,5801,5801,5741,5746001,574
2023-02-141,5481,5881,5481,5684001,568
2023-02-131,5701,5991,5431,5432,9001,543
2023-02-101,5951,5951,5951,5954001,595
2023-02-091,5671,6051,5671,6053,0001,605
2023-02-081,5751,5751,5681,5759001,575
2023-02-071,5801,5801,5651,5759001,575
2023-02-061,5361,5751,5361,5751,0001,575
2023-02-031,5781,5801,5761,5761,1001,576
2023-02-02---1,568-1,568
2023-02-011,5681,5831,5681,5681,7001,568
2023-01-311,5541,5581,5541,5583001,558
2023-01-301,5411,5701,5411,5411,7001,541
2023-01-271,5581,5591,5581,5581,2001,558
2023-01-261,5331,5581,5331,5584001,558
2023-01-251,5401,5501,5401,5504,1001,550
2023-01-241,5401,5401,5401,5401,1001,540
2023-01-231,5201,5401,5201,5404,4001,540
2023-01-201,5401,5401,5401,5409001,540
2023-01-191,5401,5401,5401,5401,2001,540
2023-01-181,5501,5501,5501,5501001,550
2023-01-171,5601,5601,5601,5603001,560
2023-01-161,5581,5581,5581,5587001,558
2023-01-131,5581,5581,5571,5581,4001,558
2023-01-121,5591,5591,5191,5581,7001,558
2023-01-111,5581,5581,5481,5481,1001,548
2023-01-101,5201,5321,5031,5121,1001,512
2023-01-061,5321,5391,5321,5395001,539
2023-01-051,5301,5481,5121,5401,6001,540
2023-01-041,5051,5051,5001,5002001,500

分割・併合履歴 ： [2016-09-28]1株→0.5株