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