5103 昭和ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 43 | 43 | 42 | 42 | 12,600 | 42 |
| 2024-12-27 | 43 | 43 | 42 | 42 | 14,200 | 42 |
| 2024-12-26 | 42 | 43 | 42 | 42 | 28,000 | 42 |
| 2024-12-25 | 43 | 43 | 42 | 42 | 60,300 | 42 |
| 2024-12-24 | 43 | 43 | 42 | 42 | 160,600 | 42 |
| 2024-12-23 | 43 | 44 | 43 | 43 | 209,400 | 43 |
| 2024-12-20 | 42 | 43 | 42 | 42 | 116,500 | 42 |
| 2024-12-19 | 43 | 43 | 42 | 42 | 92,400 | 42 |
| 2024-12-18 | 43 | 43 | 42 | 43 | 12,100 | 43 |
| 2024-12-17 | 43 | 43 | 42 | 43 | 13,700 | 43 |
| 2024-12-16 | 42 | 43 | 42 | 43 | 5,100 | 43 |
| 2024-12-13 | 43 | 43 | 42 | 43 | 25,600 | 43 |
| 2024-12-12 | 43 | 43 | 42 | 43 | 11,100 | 43 |
| 2024-12-11 | 42 | 43 | 42 | 43 | 13,000 | 43 |
| 2024-12-10 | 43 | 43 | 42 | 43 | 3,800 | 43 |
| 2024-12-09 | 43 | 43 | 42 | 43 | 21,800 | 43 |
| 2024-12-06 | 43 | 43 | 42 | 42 | 7,800 | 42 |
| 2024-12-05 | 42 | 43 | 42 | 42 | 23,700 | 42 |
| 2024-12-04 | 42 | 43 | 42 | 42 | 57,000 | 42 |
| 2024-12-03 | 43 | 44 | 42 | 42 | 13,500 | 42 |
| 2024-12-02 | 42 | 44 | 42 | 44 | 42,300 | 44 |
| 2024-11-29 | 43 | 44 | 42 | 43 | 24,000 | 43 |
| 2024-11-28 | 43 | 44 | 42 | 43 | 50,800 | 43 |
| 2024-11-27 | 44 | 44 | 42 | 43 | 117,800 | 43 |
| 2024-11-26 | 43 | 44 | 43 | 44 | 60,900 | 44 |
| 2024-11-25 | 44 | 44 | 43 | 43 | 16,800 | 43 |
| 2024-11-22 | 43 | 44 | 43 | 43 | 15,000 | 43 |
| 2024-11-21 | 44 | 44 | 43 | 44 | 7,800 | 44 |
| 2024-11-20 | 43 | 44 | 43 | 44 | 27,500 | 44 |
| 2024-11-19 | 44 | 44 | 43 | 43 | 115,300 | 43 |
| 2024-11-18 | 44 | 44 | 43 | 44 | 18,000 | 44 |
| 2024-11-15 | 43 | 44 | 43 | 44 | 82,000 | 44 |
| 2024-11-14 | 44 | 45 | 43 | 44 | 15,500 | 44 |
| 2024-11-13 | 44 | 44 | 43 | 44 | 24,900 | 44 |
| 2024-11-12 | 44 | 44 | 43 | 44 | 21,500 | 44 |
| 2024-11-11 | 44 | 44 | 43 | 44 | 24,300 | 44 |
| 2024-11-08 | 45 | 45 | 44 | 44 | 9,600 | 44 |
| 2024-11-07 | 44 | 45 | 44 | 45 | 7,800 | 45 |
| 2024-11-06 | 44 | 46 | 44 | 45 | 175,800 | 45 |
| 2024-11-05 | 45 | 45 | 44 | 45 | 3,000 | 45 |
| 2024-11-01 | 45 | 45 | 44 | 45 | 11,600 | 45 |
| 2024-10-31 | 45 | 45 | 44 | 44 | 23,700 | 44 |
| 2024-10-30 | 45 | 45 | 44 | 44 | 9,400 | 44 |
| 2024-10-29 | 46 | 46 | 44 | 45 | 14,800 | 45 |
| 2024-10-28 | 45 | 45 | 44 | 45 | 9,100 | 45 |
| 2024-10-25 | 44 | 45 | 44 | 45 | 39,500 | 45 |
| 2024-10-24 | 46 | 46 | 44 | 45 | 66,700 | 45 |
| 2024-10-23 | 46 | 46 | 45 | 45 | 8,600 | 45 |
| 2024-10-22 | 46 | 46 | 45 | 46 | 9,700 | 46 |
| 2024-10-21 | 46 | 46 | 45 | 45 | 13,800 | 45 |
| 2024-10-18 | 45 | 46 | 44 | 46 | 181,200 | 46 |
| 2024-10-17 | 45 | 46 | 45 | 45 | 15,100 | 45 |
| 2024-10-16 | 45 | 46 | 45 | 45 | 9,500 | 45 |
| 2024-10-15 | 46 | 46 | 45 | 46 | 6,200 | 46 |
| 2024-10-11 | 45 | 46 | 45 | 45 | 7,000 | 45 |
| 2024-10-10 | 45 | 46 | 45 | 46 | 4,100 | 46 |
| 2024-10-09 | 46 | 47 | 45 | 45 | 50,300 | 45 |
| 2024-10-08 | 46 | 47 | 46 | 47 | 26,400 | 47 |
| 2024-10-07 | 46 | 47 | 46 | 46 | 27,000 | 46 |
| 2024-10-04 | 47 | 47 | 47 | 47 | 2,200 | 47 |
| 2024-10-03 | 46 | 47 | 46 | 46 | 4,300 | 46 |
| 2024-10-02 | 46 | 47 | 46 | 46 | 80,200 | 46 |
| 2024-10-01 | 47 | 47 | 46 | 46 | 14,300 | 46 |
| 2024-09-30 | 46 | 47 | 46 | 47 | 33,700 | 47 |
| 2024-09-27 | 47 | 47 | 46 | 47 | 26,500 | 47 |
| 2024-09-26 | 47 | 48 | 47 | 47 | 14,100 | 47 |
| 2024-09-25 | 46 | 47 | 46 | 46 | 24,500 | 46 |
| 2024-09-24 | 47 | 47 | 46 | 47 | 3,200 | 47 |
| 2024-09-20 | 46 | 47 | 46 | 46 | 9,600 | 46 |
| 2024-09-19 | 46 | 47 | 46 | 46 | 17,300 | 46 |
| 2024-09-18 | 47 | 47 | 47 | 47 | 5,400 | 47 |
| 2024-09-17 | 46 | 47 | 46 | 46 | 15,500 | 46 |
| 2024-09-13 | 46 | 47 | 46 | 46 | 17,300 | 46 |
| 2024-09-12 | 46 | 47 | 46 | 46 | 8,100 | 46 |
| 2024-09-11 | 47 | 47 | 46 | 46 | 14,200 | 46 |
| 2024-09-10 | 46 | 47 | 46 | 47 | 9,000 | 47 |
| 2024-09-09 | 46 | 47 | 45 | 47 | 71,700 | 47 |
| 2024-09-06 | 47 | 48 | 46 | 47 | 14,200 | 47 |
| 2024-09-05 | 48 | 48 | 47 | 47 | 15,200 | 47 |
| 2024-09-04 | 46 | 47 | 46 | 47 | 28,500 | 47 |
| 2024-09-03 | 47 | 48 | 47 | 48 | 9,000 | 48 |
| 2024-09-02 | 47 | 48 | 46 | 48 | 58,800 | 48 |
| 2024-08-30 | 47 | 48 | 46 | 46 | 60,000 | 46 |
| 2024-08-29 | 47 | 48 | 47 | 47 | 54,800 | 47 |
| 2024-08-28 | 48 | 48 | 47 | 48 | 13,100 | 48 |
| 2024-08-27 | 47 | 48 | 47 | 47 | 19,000 | 47 |
| 2024-08-26 | 47 | 48 | 47 | 48 | 23,800 | 48 |
| 2024-08-23 | 48 | 48 | 46 | 48 | 86,200 | 48 |
| 2024-08-22 | 47 | 48 | 47 | 48 | 24,600 | 48 |
| 2024-08-21 | 47 | 48 | 47 | 48 | 45,600 | 48 |
| 2024-08-20 | 46 | 48 | 46 | 47 | 49,300 | 47 |
| 2024-08-19 | 47 | 47 | 46 | 47 | 5,500 | 47 |
| 2024-08-16 | 46 | 48 | 46 | 46 | 226,600 | 46 |
| 2024-08-15 | 45 | 46 | 45 | 46 | 47,300 | 46 |
| 2024-08-14 | 44 | 46 | 43 | 46 | 91,200 | 46 |
| 2024-08-13 | 43 | 44 | 43 | 44 | 5,500 | 44 |
| 2024-08-09 | 44 | 45 | 43 | 43 | 22,800 | 43 |
| 2024-08-08 | 43 | 45 | 43 | 45 | 79,300 | 45 |
| 2024-08-07 | 42 | 44 | 42 | 43 | 57,300 | 43 |
| 2024-08-06 | 42 | 43 | 42 | 42 | 71,500 | 42 |
| 2024-08-05 | 44 | 45 | 42 | 42 | 223,300 | 42 |
| 2024-08-02 | 44 | 45 | 44 | 44 | 91,600 | 44 |
| 2024-08-01 | 45 | 46 | 44 | 45 | 7,600 | 45 |
| 2024-07-31 | 44 | 45 | 44 | 45 | 16,000 | 45 |
| 2024-07-30 | 45 | 45 | 44 | 45 | 46,100 | 45 |
| 2024-07-29 | 46 | 46 | 44 | 45 | 17,000 | 45 |
| 2024-07-26 | 45 | 45 | 45 | 45 | 6,500 | 45 |
| 2024-07-25 | 45 | 46 | 45 | 45 | 59,800 | 45 |
| 2024-07-24 | 46 | 46 | 45 | 45 | 12,800 | 45 |
| 2024-07-23 | 46 | 46 | 45 | 45 | 5,600 | 45 |
| 2024-07-22 | 45 | 46 | 44 | 46 | 60,700 | 46 |
| 2024-07-19 | 45 | 46 | 45 | 46 | 31,700 | 46 |
| 2024-07-18 | 45 | 46 | 44 | 46 | 63,200 | 46 |
| 2024-07-17 | 46 | 46 | 45 | 45 | 102,500 | 45 |
| 2024-07-16 | 46 | 46 | 45 | 45 | 23,600 | 45 |
| 2024-07-12 | 46 | 46 | 46 | 46 | 12,500 | 46 |
| 2024-07-11 | 45 | 46 | 45 | 46 | 13,300 | 46 |
| 2024-07-10 | 45 | 46 | 45 | 45 | 9,000 | 45 |
| 2024-07-09 | 45 | 46 | 45 | 45 | 15,000 | 45 |
| 2024-07-08 | 46 | 46 | 45 | 45 | 7,800 | 45 |
| 2024-07-05 | 46 | 47 | 45 | 46 | 83,400 | 46 |
| 2024-07-04 | 45 | 47 | 45 | 46 | 143,600 | 46 |
| 2024-07-03 | 45 | 46 | 45 | 46 | 47,000 | 46 |
| 2024-07-02 | 46 | 46 | 45 | 46 | 28,100 | 46 |
| 2024-07-01 | 45 | 46 | 45 | 46 | 11,300 | 46 |
| 2024-06-28 | 45 | 46 | 45 | 45 | 2,100 | 45 |
| 2024-06-27 | 45 | 46 | 45 | 45 | 9,100 | 45 |
| 2024-06-26 | 44 | 46 | 44 | 46 | 101,400 | 46 |
| 2024-06-25 | 45 | 45 | 44 | 45 | 57,800 | 45 |
| 2024-06-24 | 44 | 45 | 44 | 45 | 6,400 | 45 |
| 2024-06-21 | 45 | 45 | 44 | 44 | 2,900 | 44 |
| 2024-06-20 | 44 | 45 | 44 | 45 | 32,900 | 45 |
| 2024-06-19 | 45 | 45 | 44 | 45 | 59,400 | 45 |
| 2024-06-18 | 44 | 45 | 44 | 44 | 96,100 | 44 |
| 2024-06-17 | 44 | 45 | 44 | 45 | 19,500 | 45 |
| 2024-06-14 | 44 | 45 | 44 | 45 | 38,200 | 45 |
| 2024-06-13 | 44 | 45 | 44 | 44 | 1,900 | 44 |
| 2024-06-12 | 44 | 45 | 44 | 44 | 25,100 | 44 |
| 2024-06-11 | 45 | 45 | 44 | 44 | 1,400 | 44 |
| 2024-06-10 | 45 | 45 | 44 | 44 | 19,900 | 44 |
| 2024-06-07 | 44 | 45 | 44 | 44 | 8,900 | 44 |
| 2024-06-06 | 45 | 45 | 44 | 44 | 1,500 | 44 |
| 2024-06-05 | 45 | 45 | 44 | 44 | 22,600 | 44 |
| 2024-06-04 | 45 | 45 | 44 | 44 | 6,100 | 44 |
| 2024-06-03 | 44 | 45 | 44 | 44 | 11,400 | 44 |
| 2024-05-31 | 44 | 45 | 44 | 45 | 7,400 | 45 |
| 2024-05-30 | 44 | 45 | 44 | 44 | 10,900 | 44 |
| 2024-05-29 | 44 | 45 | 44 | 44 | 11,700 | 44 |
| 2024-05-28 | 44 | 45 | 44 | 44 | 14,900 | 44 |
| 2024-05-27 | 44 | 45 | 44 | 44 | 3,800 | 44 |
| 2024-05-24 | 44 | 45 | 44 | 44 | 25,500 | 44 |
| 2024-05-23 | 45 | 45 | 44 | 44 | 11,200 | 44 |
| 2024-05-22 | 44 | 45 | 44 | 45 | 118,200 | 45 |
| 2024-05-21 | 45 | 45 | 44 | 44 | 18,400 | 44 |
| 2024-05-20 | 44 | 45 | 44 | 44 | 10,800 | 44 |
| 2024-05-17 | 44 | 45 | 44 | 44 | 98,200 | 44 |
| 2024-05-16 | 44 | 45 | 44 | 44 | 18,000 | 44 |
| 2024-05-15 | 44 | 45 | 44 | 44 | 17,100 | 44 |
| 2024-05-14 | 46 | 46 | 44 | 45 | 36,900 | 45 |
| 2024-05-13 | 44 | 46 | 44 | 46 | 123,500 | 46 |
| 2024-05-10 | 44 | 45 | 44 | 44 | 32,300 | 44 |
| 2024-05-09 | 44 | 45 | 44 | 45 | 11,400 | 45 |
| 2024-05-08 | 45 | 45 | 44 | 44 | 27,600 | 44 |
| 2024-05-07 | 45 | 45 | 44 | 44 | 3,800 | 44 |
| 2024-05-02 | 45 | 45 | 44 | 44 | 38,700 | 44 |
| 2024-05-01 | 45 | 45 | 44 | 44 | 5,000 | 44 |
| 2024-04-30 | 45 | 45 | 44 | 44 | 3,300 | 44 |
| 2024-04-26 | 43 | 45 | 43 | 45 | 97,600 | 45 |
| 2024-04-25 | 43 | 44 | 43 | 44 | 25,100 | 44 |
| 2024-04-24 | 43 | 44 | 43 | 43 | 11,100 | 43 |
| 2024-04-23 | 45 | 45 | 43 | 44 | 73,500 | 44 |
| 2024-04-22 | 44 | 45 | 43 | 44 | 32,100 | 44 |
| 2024-04-19 | 44 | 44 | 43 | 43 | 41,200 | 43 |
| 2024-04-18 | 45 | 45 | 44 | 44 | 41,300 | 44 |
| 2024-04-17 | 45 | 46 | 45 | 45 | 13,600 | 45 |
| 2024-04-16 | 45 | 46 | 45 | 45 | 5,600 | 45 |
| 2024-04-15 | 46 | 46 | 45 | 45 | 65,300 | 45 |
| 2024-04-12 | 47 | 47 | 46 | 46 | 103,600 | 46 |
| 2024-04-11 | 46 | 46 | 45 | 46 | 108,500 | 46 |
| 2024-04-10 | 44 | 46 | 44 | 46 | 192,600 | 46 |
| 2024-04-09 | 44 | 44 | 43 | 44 | 18,100 | 44 |
| 2024-04-08 | 44 | 44 | 43 | 44 | 15,000 | 44 |
| 2024-04-05 | 43 | 44 | 43 | 43 | 11,100 | 43 |
| 2024-04-04 | 45 | 45 | 43 | 44 | 23,900 | 44 |
| 2024-04-03 | 43 | 45 | 43 | 44 | 37,500 | 44 |
| 2024-04-02 | 45 | 45 | 43 | 43 | 43,100 | 43 |
| 2024-04-01 | 44 | 45 | 43 | 44 | 115,000 | 44 |
| 2024-03-29 | 44 | 44 | 43 | 43 | 50,200 | 43 |
| 2024-03-28 | 45 | 50 | 42 | 43 | 1,352,300 | 43 |
| 2024-03-27 | 43 | 44 | 43 | 43 | 39,300 | 43 |
| 2024-03-26 | 44 | 45 | 43 | 43 | 31,100 | 43 |
| 2024-03-25 | 44 | 45 | 43 | 44 | 91,100 | 44 |
| 2024-03-22 | 43 | 44 | 43 | 43 | 13,900 | 43 |
| 2024-03-21 | 43 | 44 | 43 | 43 | 11,300 | 43 |
| 2024-03-19 | 43 | 44 | 43 | 43 | 15,200 | 43 |
| 2024-03-18 | 44 | 44 | 43 | 43 | 23,800 | 43 |
| 2024-03-15 | 44 | 44 | 43 | 43 | 16,200 | 43 |
| 2024-03-14 | 44 | 44 | 43 | 44 | 6,500 | 44 |
| 2024-03-13 | 44 | 44 | 43 | 43 | 41,700 | 43 |
| 2024-03-12 | 45 | 45 | 43 | 44 | 121,600 | 44 |
| 2024-03-11 | 44 | 45 | 44 | 45 | 17,200 | 45 |
| 2024-03-08 | 45 | 46 | 44 | 45 | 73,400 | 45 |
| 2024-03-07 | 45 | 45 | 44 | 44 | 43,400 | 44 |
| 2024-03-06 | 45 | 46 | 44 | 45 | 102,200 | 45 |
| 2024-03-05 | 45 | 46 | 44 | 45 | 191,200 | 45 |
| 2024-03-04 | 44 | 45 | 44 | 45 | 58,600 | 45 |
| 2024-03-01 | 44 | 44 | 43 | 44 | 72,400 | 44 |
| 2024-02-29 | 44 | 44 | 43 | 44 | 19,700 | 44 |
| 2024-02-28 | 43 | 44 | 43 | 43 | 22,700 | 43 |
| 2024-02-27 | 42 | 43 | 42 | 43 | 52,100 | 43 |
| 2024-02-26 | 43 | 43 | 42 | 42 | 101,800 | 42 |
| 2024-02-22 | 43 | 43 | 42 | 42 | 10,100 | 42 |
| 2024-02-21 | 42 | 43 | 42 | 43 | 57,200 | 43 |
| 2024-02-20 | 42 | 43 | 42 | 42 | 15,600 | 42 |
| 2024-02-19 | 43 | 43 | 42 | 43 | 20,800 | 43 |
| 2024-02-16 | 42 | 43 | 42 | 42 | 21,300 | 42 |
| 2024-02-15 | 42 | 43 | 42 | 42 | 89,000 | 42 |
| 2024-02-14 | 43 | 43 | 42 | 42 | 49,200 | 42 |
| 2024-02-13 | 43 | 44 | 43 | 43 | 124,700 | 43 |
| 2024-02-09 | 43 | 44 | 43 | 43 | 22,100 | 43 |
| 2024-02-08 | 43 | 44 | 43 | 43 | 13,900 | 43 |
| 2024-02-07 | 44 | 44 | 43 | 43 | 80,000 | 43 |
| 2024-02-06 | 43 | 44 | 43 | 43 | 8,700 | 43 |
| 2024-02-05 | 44 | 44 | 43 | 43 | 22,000 | 43 |
| 2024-02-02 | 44 | 44 | 43 | 43 | 46,200 | 43 |
| 2024-02-01 | 43 | 44 | 43 | 43 | 6,200 | 43 |
| 2024-01-31 | 43 | 44 | 43 | 43 | 14,100 | 43 |
| 2024-01-30 | 43 | 44 | 43 | 43 | 16,800 | 43 |
| 2024-01-29 | 44 | 44 | 43 | 43 | 49,600 | 43 |
| 2024-01-26 | 44 | 44 | 43 | 43 | 11,900 | 43 |
| 2024-01-25 | 44 | 44 | 43 | 43 | 31,200 | 43 |
| 2024-01-24 | 43 | 44 | 43 | 44 | 8,600 | 44 |
| 2024-01-23 | 43 | 44 | 43 | 43 | 23,900 | 43 |
| 2024-01-22 | 44 | 44 | 43 | 43 | 13,700 | 43 |
| 2024-01-19 | 44 | 44 | 43 | 43 | 169,500 | 43 |
| 2024-01-18 | 44 | 44 | 43 | 44 | 41,900 | 44 |
| 2024-01-17 | 44 | 44 | 44 | 44 | 27,700 | 44 |
| 2024-01-16 | 45 | 45 | 44 | 44 | 10,200 | 44 |
| 2024-01-15 | 45 | 45 | 44 | 44 | 5,500 | 44 |
| 2024-01-12 | 45 | 45 | 44 | 44 | 47,700 | 44 |
| 2024-01-11 | 45 | 45 | 44 | 44 | 12,000 | 44 |
| 2024-01-10 | 44 | 45 | 44 | 45 | 16,900 | 45 |
| 2024-01-09 | 44 | 45 | 44 | 44 | 70,800 | 44 |
| 2024-01-05 | 45 | 45 | 44 | 44 | 34,400 | 44 |
| 2024-01-04 | 44 | 45 | 43 | 45 | 38,300 | 45 |
分割・併合履歴 ： [2006-12-01]1株→0.1株