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
2025-07-11	49	50	48	48	195,500	48
2025-07-10	49	50	48	49	548,400	49
2025-07-09	46	55	45	52	2,132,400	52
2025-07-08	45	47	45	46	234,500	46
2025-07-07	45	46	44	45	82,500	45
2025-07-04	46	46	44	45	62,900	45
2025-07-03	45	45	44	45	96,000	45
2025-07-02	47	47	45	45	384,900	45
2025-07-01	47	48	46	48	270,300	48
2025-06-30	46	48	46	47	204,500	47
2025-06-27	47	49	45	46	818,300	46
2025-06-26	47	47	45	47	145,800	47
2025-06-25	49	49	45	46	280,200	46
2025-06-24	48	51	48	49	308,900	49
2025-06-23	48	50	48	48	145,800	48
2025-06-20	51	53	48	49	322,900	49
2025-06-19	49	52	48	52	573,800	52
2025-06-18	54	55	48	48	848,000	48
2025-06-17	48	53	47	52	603,600	52
2025-06-16	45	49	44	48	330,700	48
2025-06-13	45	45	44	44	35,500	44
2025-06-12	46	46	44	44	39,900	44
2025-06-11	46	46	45	45	61,900	45
2025-06-10	45	46	44	45	24,400	45
2025-06-09	45	45	44	45	49,700	45
2025-06-06	46	46	45	45	13,400	45
2025-06-05	45	46	45	45	70,900	45
2025-06-04	44	46	44	46	213,400	46
2025-06-03	45	45	44	44	49,000	44
2025-06-02	45	45	45	45	13,000	45
2025-05-30	45	46	45	45	40,700	45
2025-05-29	45	46	44	45	136,000	45
2025-05-28	45	45	44	45	103,500	45
2025-05-27	43	45	43	45	113,300	45
2025-05-26	43	44	43	43	49,800	43
2025-05-23	45	45	43	44	93,900	44
2025-05-22	44	45	44	44	22,400	44
2025-05-21	45	46	44	44	102,200	44
2025-05-20	44	46	44	45	184,900	45
2025-05-19	44	44	43	44	40,100	44
2025-05-16	45	45	44	45	146,600	45
2025-05-15	45	45	44	45	114,900	45
2025-05-14	45	45	44	45	68,400	45
2025-05-13	46	46	45	45	59,500	45
2025-05-12	45	46	45	45	44,600	45
2025-05-09	44	46	44	46	126,900	46
2025-05-08	45	46	44	45	137,200	45
2025-05-07	45	46	44	44	362,200	44
2025-05-02	45	46	44	45	104,300	45
2025-05-01	45	46	44	44	143,900	44
2025-04-30	44	45	44	45	444,300	45
2025-04-28	45	52	42	43	4,566,600	43
2025-04-25	46	46	44	45	286,800	45
2025-04-24	46	47	45	45	227,200	45
2025-04-23	45	46	44	46	437,200	46
2025-04-22	45	52	42	45	8,818,600	45
2025-04-21	47	47	43	45	812,700	45
2025-04-18	48	59	44	46	4,609,000	46
2025-04-17	48	51	43	51	1,673,900	51
2025-04-16	40	57	40	47	8,036,500	47
2025-04-15	41	41	39	40	60,200	40
2025-04-14	40	41	39	40	53,600	40
2025-04-11	39	40	39	40	16,300	40
2025-04-10	39	40	39	39	54,700	39
2025-04-09	39	39	38	38	30,300	38
2025-04-08	38	40	36	39	173,300	39
2025-04-07	39	39	32	37	312,400	37
2025-04-04	42	42	39	39	111,700	39
2025-04-03	43	48	41	41	569,200	41
2025-04-02	43	44	43	43	22,200	43
2025-04-01	44	45	44	44	9,800	44
2025-03-31	44	45	44	44	20,300	44
2025-03-28	45	45	44	45	59,600	45
2025-03-27	45	46	45	45	24,500	45
2025-03-26	46	46	45	45	10,900	45
2025-03-25	46	46	45	46	25,700	46
2025-03-24	45	46	45	46	68,000	46
2025-03-21	45	46	44	45	143,100	45
2025-03-19	44	45	44	44	52,700	44
2025-03-18	44	44	43	44	23,300	44
2025-03-17	43	44	43	44	20,200	44
2025-03-14	43	43	42	43	16,600	43
2025-03-13	43	43	42	43	37,200	43
2025-03-12	42	43	42	43	18,400	43
2025-03-11	42	43	42	42	11,900	42
2025-03-10	43	43	42	42	9,200	42
2025-03-07	42	43	41	43	27,300	43
2025-03-06	42	42	41	42	32,100	42
2025-03-05	42	43	41	42	48,800	42
2025-03-04	41	42	41	42	16,200	42
2025-03-03	41	42	41	41	5,600	41
2025-02-28	42	42	41	42	18,700	42
2025-02-27	42	42	41	42	11,000	42
2025-02-26	42	43	41	42	26,300	42
2025-02-25	42	42	41	42	22,200	42
2025-02-21	42	43	41	42	46,500	42
2025-02-20	42	42	42	42	28,100	42
2025-02-19	42	43	41	43	55,300	43
2025-02-18	42	43	42	42	132,100	42
2025-02-17	42	42	41	42	21,700	42
2025-02-14	42	42	41	42	22,300	42
2025-02-13	42	42	41	42	53,100	42
2025-02-12	43	46	41	42	871,100	42
2025-02-10	42	43	41	43	42,800	43
2025-02-07	42	43	42	43	7,200	43
2025-02-06	42	43	41	43	14,900	43
2025-02-05	42	43	41	43	34,700	43
2025-02-04	42	42	41	42	10,700	42
2025-02-03	42	42	41	42	33,000	42
2025-01-31	42	43	42	43	50,400	43
2025-01-30	42	43	42	43	3,600	43
2025-01-29	42	43	42	43	5,400	43
2025-01-28	42	43	42	43	11,100	43
2025-01-27	42	43	42	42	17,500	42
2025-01-24	43	43	41	43	18,600	43
2025-01-23	42	43	41	41	71,400	41
2025-01-22	41	42	41	41	74,100	41
2025-01-21	42	42	41	41	5,400	41
2025-01-20	42	42	41	42	5,100	42
2025-01-17	42	42	41	41	74,900	41
2025-01-16	42	43	42	42	13,500	42
2025-01-15	42	43	42	43	33,700	43
2025-01-14	42	43	41	42	103,000	42
2025-01-10	42	43	41	42	78,900	42
2025-01-09	42	43	42	42	58,600	42
2025-01-08	42	43	42	42	41,100	42
2025-01-07	43	43	42	42	27,300	42
2025-01-06	42	43	42	43	8,300	43

分割・併合履歴： [2006-12-01]1株→0.1株

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日