5953 昭和鉄工(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
2024-04-182,5452,5452,5372,5373002,537
2024-04-17---2,537-2,537
2024-04-162,5412,5412,5372,5372002,537
2024-04-152,5832,5832,5832,5832002,583
2024-04-122,5692,5692,5692,5692002,569
2024-04-112,5302,5302,5302,5301002,530
2024-04-102,5412,5412,5412,5411002,541
2024-04-092,5752,5752,5552,5555002,555
2024-04-08---2,575-2,575
2024-04-052,5752,5752,5752,5751002,575
2024-04-042,6382,6382,5882,5882002,588
2024-04-03---2,638-2,638
2024-04-022,5652,6382,5652,6383002,638
2024-04-012,5702,5702,5682,5684002,568
2024-03-292,6002,6002,6002,6002002,600
2024-03-282,6002,6002,5502,5502002,550
2024-03-27---2,600-2,600
2024-03-262,6002,6002,6002,6002002,600
2024-03-252,5652,5662,5502,5551,2002,555
2024-03-222,6002,6002,5602,5636002,563
2024-03-212,5802,6002,5802,5811,8002,581
2024-03-192,6002,6102,6002,6106002,610
2024-03-182,6002,6402,5382,5385002,538
2024-03-152,6002,6002,5702,5707002,570
2024-03-14---2,500-2,500
2024-03-13---2,500-2,500
2024-03-122,5002,5002,5002,5001002,500
2024-03-112,5102,5102,5002,5002002,500
2024-03-082,5102,5102,5102,5102002,510
2024-03-072,5502,5502,5102,5104002,510
2024-03-06---2,600-2,600
2024-03-05---2,600-2,600
2024-03-042,6002,6002,6002,6001002,600
2024-03-012,5992,5992,5992,5991002,599
2024-02-292,6002,6002,6002,6005002,600
2024-02-282,4602,5002,4602,5008002,500
2024-02-272,4512,4602,4502,4505002,450
2024-02-262,4902,4902,3602,3796002,379
2024-02-222,4712,4712,4712,4713002,471
2024-02-21---2,520-2,520
2024-02-20---2,520-2,520
2024-02-192,5322,5402,5202,5209002,520
2024-02-162,6002,6002,5002,5003002,500
2024-02-152,5242,5802,5242,5807002,580
2024-02-142,4052,4052,4052,4052002,405
2024-02-132,3852,5002,3852,5002,1002,500
2024-02-092,2242,2602,2022,2601,4002,260
2024-02-08---2,274-2,274
2024-02-07---2,274-2,274
2024-02-06---2,274-2,274
2024-02-052,2742,2742,2742,2741002,274
2024-02-022,2702,2732,2702,2703002,270
2024-02-01---2,251-2,251
2024-01-312,2512,2512,2512,2511002,251
2024-01-30---2,251-2,251
2024-01-292,2502,2562,2502,2513002,251
2024-01-26---2,200-2,200
2024-01-25---2,200-2,200
2024-01-24---2,200-2,200
2024-01-232,2002,2002,2002,2001002,200
2024-01-222,2192,2222,2192,2224002,222
2024-01-192,2192,2192,2192,2191,0002,219
2024-01-18---2,220-2,220
2024-01-17---2,220-2,220
2024-01-16---2,220-2,220
2024-01-152,1822,2202,1812,2209002,220
2024-01-122,1812,1822,1812,1826002,182
2024-01-112,2002,2002,2002,2002002,200
2024-01-102,2002,2002,2002,2001002,200
2024-01-092,1952,1952,1952,1952002,195
2024-01-052,2102,2102,2102,2102002,210
2024-01-042,1602,1852,1602,1853002,185

分割・併合履歴 : [2017-09-27]1株→0.1株