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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,340 | 1,340 | 1,339 | 1,340 | 3,300 | 1,340 |
| 2024-05-01 | 1,338 | 1,340 | 1,338 | 1,340 | 2,700 | 1,340 |
| 2024-04-30 | 1,340 | 1,340 | 1,302 | 1,328 | 5,200 | 1,328 |
| 2024-04-26 | 1,335 | 1,340 | 1,324 | 1,340 | 2,200 | 1,340 |
| 2024-04-25 | 1,318 | 1,338 | 1,318 | 1,338 | 1,200 | 1,338 |
| 2024-04-24 | 1,320 | 1,328 | 1,318 | 1,318 | 1,200 | 1,318 |
| 2024-04-23 | 1,320 | 1,337 | 1,307 | 1,320 | 2,800 | 1,320 |
| 2024-04-22 | 1,324 | 1,332 | 1,307 | 1,330 | 2,300 | 1,330 |
| 2024-04-19 | 1,315 | 1,330 | 1,305 | 1,324 | 6,100 | 1,324 |
| 2024-04-18 | 1,325 | 1,349 | 1,310 | 1,316 | 5,700 | 1,316 |
| 2024-04-17 | 1,333 | 1,334 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2024-04-16 | 1,340 | 1,352 | 1,331 | 1,331 | 4,700 | 1,331 |
| 2024-04-15 | 1,316 | 1,351 | 1,314 | 1,346 | 10,200 | 1,346 |
| 2024-04-12 | 1,321 | 1,329 | 1,311 | 1,314 | 8,800 | 1,314 |
| 2024-04-11 | 1,317 | 1,321 | 1,308 | 1,319 | 8,100 | 1,319 |
| 2024-04-10 | 1,322 | 1,339 | 1,308 | 1,334 | 8,900 | 1,334 |
| 2024-04-09 | 1,335 | 1,357 | 1,296 | 1,333 | 32,900 | 1,333 |
| 2024-04-08 | 1,350 | 1,353 | 1,322 | 1,336 | 6,600 | 1,336 |
| 2024-04-05 | 1,322 | 1,359 | 1,312 | 1,349 | 10,200 | 1,349 |
| 2024-04-04 | 1,327 | 1,340 | 1,321 | 1,333 | 10,100 | 1,333 |
| 2024-04-03 | 1,327 | 1,350 | 1,326 | 1,339 | 7,200 | 1,339 |
| 2024-04-02 | 1,345 | 1,347 | 1,325 | 1,342 | 10,100 | 1,342 |
| 2024-04-01 | 1,389 | 1,389 | 1,341 | 1,345 | 10,000 | 1,345 |
| 2024-03-29 | 1,391 | 1,392 | 1,361 | 1,372 | 9,400 | 1,372 |
| 2024-03-28 | 1,357 | 1,392 | 1,311 | 1,367 | 19,500 | 1,367 |
| 2024-03-27 | 1,426 | 1,446 | 1,411 | 1,417 | 21,600 | 1,417 |
| 2024-03-26 | 1,541 | 1,541 | 1,425 | 1,425 | 173,700 | 1,425 |
| 2024-03-25 | 1,382 | 1,406 | 1,378 | 1,381 | 3,100 | 1,381 |
| 2024-03-22 | 1,385 | 1,406 | 1,377 | 1,382 | 3,300 | 1,382 |
| 2024-03-21 | 1,375 | 1,430 | 1,368 | 1,373 | 7,100 | 1,373 |
| 2024-03-19 | 1,358 | 1,378 | 1,351 | 1,375 | 2,500 | 1,375 |
| 2024-03-18 | 1,349 | 1,371 | 1,334 | 1,353 | 4,700 | 1,353 |
| 2024-03-15 | 1,377 | 1,377 | 1,359 | 1,365 | 2,100 | 1,365 |
| 2024-03-14 | 1,346 | 1,372 | 1,334 | 1,368 | 21,100 | 1,368 |
| 2024-03-13 | 1,363 | 1,391 | 1,361 | 1,390 | 3,900 | 1,390 |
| 2024-03-12 | 1,344 | 1,382 | 1,339 | 1,360 | 3,800 | 1,360 |
| 2024-03-11 | 1,369 | 1,383 | 1,337 | 1,363 | 5,100 | 1,363 |
| 2024-03-08 | 1,370 | 1,390 | 1,360 | 1,367 | 3,400 | 1,367 |
| 2024-03-07 | 1,334 | 1,366 | 1,334 | 1,366 | 3,100 | 1,366 |
| 2024-03-06 | 1,349 | 1,370 | 1,311 | 1,333 | 4,000 | 1,333 |
| 2024-03-05 | 1,336 | 1,385 | 1,315 | 1,320 | 7,000 | 1,320 |
| 2024-03-04 | 1,325 | 1,340 | 1,305 | 1,328 | 3,500 | 1,328 |
| 2024-03-01 | 1,314 | 1,360 | 1,292 | 1,322 | 16,800 | 1,322 |
| 2024-02-29 | 1,317 | 1,330 | 1,302 | 1,328 | 5,500 | 1,328 |
| 2024-02-28 | 1,310 | 1,331 | 1,310 | 1,317 | 2,000 | 1,317 |
| 2024-02-27 | 1,324 | 1,341 | 1,311 | 1,319 | 2,600 | 1,319 |
| 2024-02-26 | 1,317 | 1,343 | 1,307 | 1,322 | 3,200 | 1,322 |
| 2024-02-22 | 1,296 | 1,319 | 1,293 | 1,316 | 1,800 | 1,316 |
| 2024-02-21 | 1,300 | 1,300 | 1,295 | 1,295 | 800 | 1,295 |
| 2024-02-20 | 1,334 | 1,335 | 1,294 | 1,303 | 2,100 | 1,303 |
| 2024-02-19 | 1,344 | 1,344 | 1,278 | 1,327 | 3,300 | 1,327 |
| 2024-02-16 | 1,280 | 1,315 | 1,275 | 1,297 | 9,000 | 1,297 |
| 2024-02-15 | 1,337 | 1,337 | 1,263 | 1,286 | 11,900 | 1,286 |
| 2024-02-14 | 1,363 | 1,376 | 1,342 | 1,343 | 14,600 | 1,343 |
| 2024-02-13 | 1,342 | 1,399 | 1,330 | 1,371 | 14,100 | 1,371 |
| 2024-02-09 | 1,436 | 1,475 | 1,436 | 1,462 | 4,700 | 1,462 |
| 2024-02-08 | 1,455 | 1,475 | 1,430 | 1,432 | 5,400 | 1,432 |
| 2024-02-07 | 1,488 | 1,488 | 1,439 | 1,445 | 4,200 | 1,445 |
| 2024-02-06 | 1,470 | 1,488 | 1,458 | 1,466 | 3,800 | 1,466 |
| 2024-02-05 | 1,536 | 1,579 | 1,461 | 1,476 | 12,100 | 1,476 |
| 2024-02-02 | 1,466 | 1,642 | 1,464 | 1,599 | 10,600 | 1,599 |
| 2024-02-01 | 1,408 | 1,439 | 1,408 | 1,439 | 800 | 1,439 |
| 2024-01-31 | 1,441 | 1,441 | 1,403 | 1,425 | 800 | 1,425 |
| 2024-01-30 | 1,402 | 1,445 | 1,400 | 1,443 | 6,900 | 1,443 |
| 2024-01-29 | 1,441 | 1,445 | 1,401 | 1,401 | 2,000 | 1,401 |
| 2024-01-26 | 1,446 | 1,446 | 1,425 | 1,440 | 1,600 | 1,440 |
| 2024-01-25 | 1,411 | 1,468 | 1,411 | 1,433 | 5,700 | 1,433 |
| 2024-01-24 | - | - | - | 1,419 | - | 1,419 |
| 2024-01-23 | 1,433 | 1,441 | 1,416 | 1,419 | 1,900 | 1,419 |
| 2024-01-22 | 1,475 | 1,475 | 1,402 | 1,418 | 4,800 | 1,418 |
| 2024-01-19 | 1,480 | 1,480 | 1,460 | 1,461 | 1,900 | 1,461 |
| 2024-01-18 | 1,438 | 1,484 | 1,414 | 1,477 | 4,000 | 1,477 |
| 2024-01-17 | 1,450 | 1,461 | 1,427 | 1,438 | 1,900 | 1,438 |
| 2024-01-16 | 1,494 | 1,494 | 1,421 | 1,449 | 11,500 | 1,449 |
| 2024-01-15 | 1,480 | 1,480 | 1,470 | 1,480 | 1,800 | 1,480 |
| 2024-01-12 | 1,437 | 1,470 | 1,432 | 1,470 | 4,800 | 1,470 |
| 2024-01-11 | 1,420 | 1,451 | 1,406 | 1,450 | 5,800 | 1,450 |
| 2024-01-10 | 1,410 | 1,418 | 1,400 | 1,409 | 4,300 | 1,409 |
| 2024-01-09 | 1,378 | 1,442 | 1,375 | 1,400 | 26,700 | 1,400 |
| 2024-01-05 | 1,392 | 1,394 | 1,380 | 1,388 | 2,700 | 1,388 |
| 2024-01-04 | 1,347 | 1,391 | 1,343 | 1,386 | 4,200 | 1,386 |
分割・併合履歴 ： なし
