1. HOME >
  2. 株価時系列 >
  3. 5953

5953 昭和鉄工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,0002,0002,0002,0001002,000
2023-06-07---2,000-2,000
2023-06-062,0002,0002,0002,0001002,000
2023-06-05---2,030-2,030
2023-06-022,0302,0302,0302,0301002,030
2023-06-01---2,030-2,030
2023-05-312,0302,0302,0302,0302002,030
2023-05-30---2,031-2,031
2023-05-29---2,031-2,031
2023-05-26---2,031-2,031
2023-05-25---2,031-2,031
2023-05-24---2,031-2,031
2023-05-232,0322,0322,0312,0312002,031
2023-05-22---2,032-2,032
2023-05-192,0702,0702,0322,0323002,032
2023-05-182,0502,0992,0502,0993002,099
2023-05-172,0502,0502,0502,0501002,050
2023-05-16---2,100-2,100
2023-05-152,1002,1002,1002,1003002,100
2023-05-122,0002,0001,9811,9812001,981
2023-05-11---1,945-1,945
2023-05-10---1,945-1,945
2023-05-09---1,945-1,945
2023-05-08---1,945-1,945
2023-05-02---1,945-1,945
2023-05-011,9451,9451,9451,9451001,945
2023-04-281,9861,9861,9861,9861001,986
2023-04-27---1,990-1,990
2023-04-261,9901,9901,9901,9903001,990
2023-04-251,9501,9501,9501,9509001,950
2023-04-241,9401,9401,9401,9408001,940
2023-04-21---1,950-1,950
2023-04-20---1,950-1,950
2023-04-19---1,950-1,950
2023-04-18---1,950-1,950
2023-04-171,9501,9501,9501,9504001,950
2023-04-141,9251,9251,9251,9251001,925
2023-04-13---1,889-1,889
2023-04-12---1,889-1,889
2023-04-11---1,889-1,889
2023-04-10---1,889-1,889
2023-04-07---1,889-1,889
2023-04-06---1,889-1,889
2023-04-05---1,889-1,889
2023-04-041,8891,8891,8891,8891001,889
2023-04-031,8891,8891,8891,8891001,889
2023-03-311,8891,8891,8891,8892001,889
2023-03-30---1,860-1,860
2023-03-29---1,860-1,860
2023-03-28---1,860-1,860
2023-03-27---1,860-1,860
2023-03-241,9001,9001,8601,8602001,860
2023-03-231,9101,9101,9101,9101001,910
2023-03-22---1,978-1,978
2023-03-20---1,978-1,978
2023-03-17---1,978-1,978
2023-03-16---1,978-1,978
2023-03-151,9781,9781,9781,9785001,978
2023-03-14---1,910-1,910
2023-03-13---1,910-1,910
2023-03-101,9101,9101,9101,9101001,910
2023-03-09---1,935-1,935
2023-03-08---1,935-1,935
2023-03-07---1,935-1,935
2023-03-06---1,935-1,935
2023-03-03---1,935-1,935
2023-03-021,9351,9351,9351,9351001,935
2023-03-01---1,925-1,925
2023-02-281,9251,9251,9251,9253001,925
2023-02-27---1,930-1,930
2023-02-24---1,930-1,930
2023-02-22---1,930-1,930
2023-02-21---1,930-1,930
2023-02-20---1,930-1,930
2023-02-17---1,930-1,930
2023-02-161,9301,9301,9301,9301001,930
2023-02-151,9301,9301,9301,9304001,930
2023-02-141,9301,9301,9301,9301001,930
2023-02-13---1,930-1,930
2023-02-10---1,930-1,930
2023-02-09---1,930-1,930
2023-02-081,9301,9301,9301,9304001,930
2023-02-071,9001,9391,9001,9392,1001,939
2023-02-061,8821,8821,8821,8823001,882
2023-02-031,9211,9601,9201,9605001,960
2023-02-021,9201,9241,9201,9214001,921
2023-02-011,8801,8801,8801,8801001,880
2023-01-311,9201,9201,9201,9202001,920
2023-01-301,8801,8801,8801,8802001,880
2023-01-27---1,840-1,840
2023-01-26---1,840-1,840
2023-01-251,8401,8401,8401,8405001,840
2023-01-24---1,900-1,900
2023-01-23---1,900-1,900
2023-01-20---1,900-1,900
2023-01-191,9001,9001,9001,9001001,900
2023-01-18---1,939-1,939
2023-01-17---1,939-1,939
2023-01-161,9391,9391,9391,9395001,939
2023-01-13---1,899-1,899
2023-01-121,8991,8991,8991,8991001,899
2023-01-11---1,899-1,899
2023-01-101,8991,8991,8991,8991001,899
2023-01-06---1,899-1,899
2023-01-05---1,899-1,899
2023-01-04---1,899-1,899

分割・併合履歴 ： [2017-09-27]1株→0.1株