4752 (株)昭和システムエンジニアリング の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-111,2451,2681,2451,2599001,259
2024-11-081,2491,2501,2411,2411,0001,241
2024-11-071,2691,2691,2451,2451,0001,245
2024-11-061,2461,2671,2351,2652,0001,265
2024-11-051,2671,2671,2311,2462,2001,246
2024-11-011,2621,2621,2501,2501,2001,250
2024-10-311,2521,2661,2521,2543001,254
2024-10-301,2671,2671,2521,2521,2001,252
2024-10-291,2561,2561,2511,2521,4001,252
2024-10-281,2671,2671,2561,2567001,256
2024-10-251,2671,2671,2521,2526001,252
2024-10-241,2681,2681,2581,2581,0001,258
2024-10-231,2831,2831,2681,2689001,268
2024-10-221,2821,2871,2751,2874001,287
2024-10-211,2901,2901,2701,2771,7001,277
2024-10-181,2721,2871,2721,2873001,287
2024-10-171,2911,2911,2761,2875001,287
2024-10-161,2911,2921,2721,2921,0001,292
2024-10-151,2971,2971,2761,2911,3001,291
2024-10-111,2701,2701,2621,2705001,270
2024-10-101,2701,2781,2701,2716001,271
2024-10-091,2701,2721,2701,2707001,270
2024-10-081,2621,2711,2621,2711,0001,271
2024-10-071,2781,2781,2611,2614001,261
2024-10-041,2621,2641,2601,2601,1001,260
2024-10-031,2661,2841,2621,2621,6001,262
2024-10-021,2561,2871,2561,2591,0001,259
2024-10-011,2781,2791,2661,2795001,279
2024-09-301,2611,2781,2581,2781,0001,278
2024-09-271,2641,3141,2611,2842,9001,284
2024-09-261,2641,2811,2641,2742,4001,274
2024-09-251,2701,2751,2601,2752,7001,275
2024-09-241,2731,2751,2731,2735,2001,273
2024-09-201,2771,2821,2721,2742,2001,274
2024-09-191,3081,3081,2761,2771,0001,277
2024-09-181,3091,3091,2791,2791,3001,279
2024-09-171,3101,3101,2771,3021,5001,302
2024-09-131,3121,3121,2911,3051,2001,305
2024-09-121,2951,3161,2951,3123,4001,312
2024-09-111,2781,2921,2681,2922,6001,292
2024-09-101,2971,2971,2691,2784,7001,278
2024-09-091,2651,3201,2651,26710,4001,267
2024-09-061,2711,2801,2551,2652,6001,265
2024-09-051,2841,2841,2411,2415001,241
2024-09-041,2721,2861,2011,2687,6001,268
2024-09-031,2841,2871,2721,2728001,272
2024-09-021,2981,2981,2721,2721,5001,272
2024-08-301,2701,2901,2701,2711,2001,271
2024-08-29---1,269-1,269
2024-08-281,2701,2701,2621,2696001,269
2024-08-271,2601,2991,2601,2705,6001,270
2024-08-261,2701,2701,2531,2601,2001,260
2024-08-231,2591,2741,2401,2703,8001,270
2024-08-221,2561,2571,2561,2561,0001,256
2024-08-211,2501,2541,2411,2541,3001,254
2024-08-201,2611,2611,2271,25013,8001,250
2024-08-191,2931,2931,2511,2601,9001,260
2024-08-161,2731,2771,2501,2779,8001,277
2024-08-151,2861,2861,2301,2659,5001,265
2024-08-141,2771,2771,2301,2587,5001,258
2024-08-131,2941,2941,1911,24714,5001,247
2024-08-091,3101,3101,2701,2824,1001,282
2024-08-081,2781,3161,2781,3167,8001,316
2024-08-071,2691,2791,2211,27924,6001,279
2024-08-061,2791,2791,1711,19312,5001,193
2024-08-051,3161,3161,1041,10419,8001,104
2024-08-021,3971,3971,3571,3767,8001,376
2024-08-011,3981,4171,3981,4031,9001,403
2024-07-311,4051,4241,4041,4191,7001,419
2024-07-301,4251,4251,3901,4221,4001,422
2024-07-291,3951,3981,3781,3969001,396
2024-07-261,4181,4191,3611,3758,2001,375
2024-07-251,4111,4111,4001,4052,7001,405
2024-07-241,4091,4201,4091,4206001,420
2024-07-231,4071,4071,4011,4037001,403
2024-07-221,4421,4421,3861,40913,8001,409
2024-07-191,4021,4301,4021,42210,7001,422
2024-07-181,3721,3891,3721,3861,8001,386
2024-07-171,3961,3961,3811,3811,4001,381
2024-07-161,4031,4031,3901,3991,5001,399
2024-07-121,3841,3981,3731,3981,4001,398
2024-07-111,3991,3991,3651,3846001,384
2024-07-101,3981,3981,3691,3851,4001,385
2024-07-091,3841,3961,3661,3681,2001,368
2024-07-081,3741,3881,3741,3811,9001,381
2024-07-051,4221,4221,3381,35912,9001,359
2024-07-041,4411,4411,4031,4193,8001,419
2024-07-031,4421,4421,4191,4303,5001,430
2024-07-021,4301,4361,3951,41815,3001,418
2024-07-011,4111,4111,3701,3706,1001,370
2024-06-281,3741,3741,3561,3701,3001,370
2024-06-271,3481,3601,3481,3533,8001,353
2024-06-261,3781,3881,3411,3733,7001,373
2024-06-251,3651,3751,3651,3681,5001,368
2024-06-241,3641,3651,3571,3659001,365
2024-06-211,3431,3641,3401,3648001,364
2024-06-201,3611,3611,3311,3542,2001,354
2024-06-191,3451,3451,3451,3456001,345
2024-06-181,3501,3601,3301,3452,9001,345
2024-06-171,3751,3751,3491,3493,3001,349
2024-06-141,3501,3751,3501,3755,2001,375
2024-06-131,3411,3501,3401,3401,7001,340
2024-06-121,3281,3501,3231,3462,8001,346
2024-06-111,3271,3281,3231,3284,4001,328
2024-06-101,3191,3191,3051,3087,3001,308
2024-06-071,3141,3261,3081,3087,8001,308
2024-06-061,3191,3191,3131,3142,6001,314
2024-06-051,3171,3241,3151,3213,4001,321
2024-06-041,3181,3211,3141,31814,9001,318
2024-06-031,3151,3341,3151,3182,8001,318
2024-05-311,3091,3361,3071,3103,5001,310
2024-05-301,3151,3151,3031,3094,7001,309
2024-05-291,3231,3231,3171,3172,5001,317
2024-05-281,3361,3361,3221,32310,0001,323
2024-05-271,3211,3271,3191,3204,2001,320
2024-05-241,3201,3211,3191,3203,7001,320
2024-05-231,3271,3351,3171,3197,1001,319
2024-05-221,3291,3381,3271,3271,7001,327
2024-05-211,3391,3401,3261,3394,2001,339
2024-05-201,3251,3481,3251,3421,3001,342
2024-05-171,3631,3631,3161,3404,4001,340
2024-05-161,3661,3771,3661,3772001,377
2024-05-151,3801,3801,3461,3662,5001,366
2024-05-141,3451,3701,3451,37012,7001,370
2024-05-131,3311,3651,3221,3506,1001,350
2024-05-101,3231,3381,3201,3203,2001,320
2024-05-091,3461,3461,3191,3193,9001,319
2024-05-081,3431,3471,3421,3474,0001,347
2024-05-071,3431,3501,3401,3402,7001,340
2024-05-021,3401,3401,3391,3403,3001,340
2024-05-011,3381,3401,3381,3402,7001,340
2024-04-301,3401,3401,3021,3285,2001,328
2024-04-261,3351,3401,3241,3402,2001,340
2024-04-251,3181,3381,3181,3381,2001,338
2024-04-241,3201,3281,3181,3181,2001,318
2024-04-231,3201,3371,3071,3202,8001,320
2024-04-221,3241,3321,3071,3302,3001,330
2024-04-191,3151,3301,3051,3246,1001,324
2024-04-181,3251,3491,3101,3165,7001,316
2024-04-171,3331,3341,3251,3252,4001,325
2024-04-161,3401,3521,3311,3314,7001,331
2024-04-151,3161,3511,3141,34610,2001,346
2024-04-121,3211,3291,3111,3148,8001,314
2024-04-111,3171,3211,3081,3198,1001,319
2024-04-101,3221,3391,3081,3348,9001,334
2024-04-091,3351,3571,2961,33332,9001,333
2024-04-081,3501,3531,3221,3366,6001,336
2024-04-051,3221,3591,3121,34910,2001,349
2024-04-041,3271,3401,3211,33310,1001,333
2024-04-031,3271,3501,3261,3397,2001,339
2024-04-021,3451,3471,3251,34210,1001,342
2024-04-011,3891,3891,3411,34510,0001,345
2024-03-291,3911,3921,3611,3729,4001,372
2024-03-281,3571,3921,3111,36719,5001,367
2024-03-271,4261,4461,4111,41721,6001,417
2024-03-261,5411,5411,4251,425173,7001,425
2024-03-251,3821,4061,3781,3813,1001,381
2024-03-221,3851,4061,3771,3823,3001,382
2024-03-211,3751,4301,3681,3737,1001,373
2024-03-191,3581,3781,3511,3752,5001,375
2024-03-181,3491,3711,3341,3534,7001,353
2024-03-151,3771,3771,3591,3652,1001,365
2024-03-141,3461,3721,3341,36821,1001,368
2024-03-131,3631,3911,3611,3903,9001,390
2024-03-121,3441,3821,3391,3603,8001,360
2024-03-111,3691,3831,3371,3635,1001,363
2024-03-081,3701,3901,3601,3673,4001,367
2024-03-071,3341,3661,3341,3663,1001,366
2024-03-061,3491,3701,3111,3334,0001,333
2024-03-051,3361,3851,3151,3207,0001,320
2024-03-041,3251,3401,3051,3283,5001,328
2024-03-011,3141,3601,2921,32216,8001,322
2024-02-291,3171,3301,3021,3285,5001,328
2024-02-281,3101,3311,3101,3172,0001,317
2024-02-271,3241,3411,3111,3192,6001,319
2024-02-261,3171,3431,3071,3223,2001,322
2024-02-221,2961,3191,2931,3161,8001,316
2024-02-211,3001,3001,2951,2958001,295
2024-02-201,3341,3351,2941,3032,1001,303
2024-02-191,3441,3441,2781,3273,3001,327
2024-02-161,2801,3151,2751,2979,0001,297
2024-02-151,3371,3371,2631,28611,9001,286
2024-02-141,3631,3761,3421,34314,6001,343
2024-02-131,3421,3991,3301,37114,1001,371
2024-02-091,4361,4751,4361,4624,7001,462
2024-02-081,4551,4751,4301,4325,4001,432
2024-02-071,4881,4881,4391,4454,2001,445
2024-02-061,4701,4881,4581,4663,8001,466
2024-02-051,5361,5791,4611,47612,1001,476
2024-02-021,4661,6421,4641,59910,6001,599
2024-02-011,4081,4391,4081,4398001,439
2024-01-311,4411,4411,4031,4258001,425
2024-01-301,4021,4451,4001,4436,9001,443
2024-01-291,4411,4451,4011,4012,0001,401
2024-01-261,4461,4461,4251,4401,6001,440
2024-01-251,4111,4681,4111,4335,7001,433
2024-01-24---1,419-1,419
2024-01-231,4331,4411,4161,4191,9001,419
2024-01-221,4751,4751,4021,4184,8001,418
2024-01-191,4801,4801,4601,4611,9001,461
2024-01-181,4381,4841,4141,4774,0001,477
2024-01-171,4501,4611,4271,4381,9001,438
2024-01-161,4941,4941,4211,44911,5001,449
2024-01-151,4801,4801,4701,4801,8001,480
2024-01-121,4371,4701,4321,4704,8001,470
2024-01-111,4201,4511,4061,4505,8001,450
2024-01-101,4101,4181,4001,4094,3001,409
2024-01-091,3781,4421,3751,40026,7001,400
2024-01-051,3921,3941,3801,3882,7001,388
2024-01-041,3471,3911,3431,3864,2001,386

分割・併合履歴 : なし