5103 昭和ホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-1149504848195,50048
2025-07-1049504849548,40049
2025-07-09465545522,132,40052
2025-07-0845474546234,50046
2025-07-074546444582,50045
2025-07-044646444562,90045
2025-07-034545444596,00045
2025-07-0247474545384,90045
2025-07-0147484648270,30048
2025-06-3046484647204,50047
2025-06-2747494546818,30046
2025-06-2647474547145,80047
2025-06-2549494546280,20046
2025-06-2448514849308,90049
2025-06-2348504848145,80048
2025-06-2051534849322,90049
2025-06-1949524852573,80052
2025-06-1854554848848,00048
2025-06-1748534752603,60052
2025-06-1645494448330,70048
2025-06-134545444435,50044
2025-06-124646444439,90044
2025-06-114646454561,90045
2025-06-104546444524,40045
2025-06-094545444549,70045
2025-06-064646454513,40045
2025-06-054546454570,90045
2025-06-0444464446213,40046
2025-06-034545444449,00044
2025-06-024545454513,00045
2025-05-304546454540,70045
2025-05-2945464445136,00045
2025-05-2845454445103,50045
2025-05-2743454345113,30045
2025-05-264344434349,80043
2025-05-234545434493,90044
2025-05-224445444422,40044
2025-05-2145464444102,20044
2025-05-2044464445184,90045
2025-05-194444434440,10044
2025-05-1645454445146,60045
2025-05-1545454445114,90045
2025-05-144545444568,40045
2025-05-134646454559,50045
2025-05-124546454544,60045
2025-05-0944464446126,90046
2025-05-0845464445137,20045
2025-05-0745464444362,20044
2025-05-0245464445104,30045
2025-05-0145464444143,90044
2025-04-3044454445444,30045
2025-04-28455242434,566,60043
2025-04-2546464445286,80045
2025-04-2446474545227,20045
2025-04-2345464446437,20046
2025-04-22455242458,818,60045
2025-04-2147474345812,70045
2025-04-18485944464,609,00046
2025-04-17485143511,673,90051
2025-04-16405740478,036,50047
2025-04-154141394060,20040
2025-04-144041394053,60040
2025-04-113940394016,30040
2025-04-103940393954,70039
2025-04-093939383830,30038
2025-04-0838403639173,30039
2025-04-0739393237312,40037
2025-04-0442423939111,70039
2025-04-0343484141569,20041
2025-04-024344434322,20043
2025-04-01444544449,80044
2025-03-314445444420,30044
2025-03-284545444559,60045
2025-03-274546454524,50045
2025-03-264646454510,90045
2025-03-254646454625,70046
2025-03-244546454668,00046
2025-03-2145464445143,10045
2025-03-194445444452,70044
2025-03-184444434423,30044
2025-03-174344434420,20044
2025-03-144343424316,60043
2025-03-134343424337,20043
2025-03-124243424318,40043
2025-03-114243424211,90042
2025-03-10434342429,20042
2025-03-074243414327,30043
2025-03-064242414232,10042
2025-03-054243414248,80042
2025-03-044142414216,20042
2025-03-03414241415,60041
2025-02-284242414218,70042
2025-02-274242414211,00042
2025-02-264243414226,30042
2025-02-254242414222,20042
2025-02-214243414246,50042
2025-02-204242424228,10042
2025-02-194243414355,30043
2025-02-1842434242132,10042
2025-02-174242414221,70042
2025-02-144242414222,30042
2025-02-134242414253,10042
2025-02-1243464142871,10042
2025-02-104243414342,80043
2025-02-07424342437,20043
2025-02-064243414314,90043
2025-02-054243414334,70043
2025-02-044242414210,70042
2025-02-034242414233,00042
2025-01-314243424350,40043
2025-01-30424342433,60043
2025-01-29424342435,40043
2025-01-284243424311,10043
2025-01-274243424217,50042
2025-01-244343414318,60043
2025-01-234243414171,40041
2025-01-224142414174,10041
2025-01-21424241415,40041
2025-01-20424241425,10042
2025-01-174242414174,90041
2025-01-164243424213,50042
2025-01-154243424333,70043
2025-01-1442434142103,00042
2025-01-104243414278,90042
2025-01-094243424258,60042
2025-01-084243424241,10042
2025-01-074343424227,30042
2025-01-06424342438,30043

分割・併合履歴 : [2006-12-01]1株→0.1株