5953 昭和鉄工(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
2025-02-133,3403,3403,3403,3401003,340
2025-02-123,2003,2953,1603,2951,1003,295
2025-02-103,0653,3203,0653,1852,7003,185
2025-02-072,9222,9222,9222,9221002,922
2025-02-062,9222,9222,9222,9221002,922
2025-02-052,9242,9292,9242,9286002,928
2025-02-042,9152,9152,9152,9151002,915
2025-02-032,9002,9002,9002,9001002,900
2025-01-312,9102,9102,9102,9101002,910
2025-01-302,9012,9012,8902,8901,4002,890
2025-01-29---2,880-2,880
2025-01-282,8922,8922,8492,8801,0002,880
2025-01-27---2,900-2,900
2025-01-242,9002,9002,9002,9001002,900
2025-01-232,9002,9002,9002,9001002,900
2025-01-222,9092,9102,8902,8905002,890
2025-01-212,9102,9142,8712,8908002,890
2025-01-202,9102,9102,9102,9101002,910
2025-01-172,9172,9172,9172,9171002,917
2025-01-162,8612,8902,8612,8907002,890
2025-01-152,9202,9282,8872,9287002,928
2025-01-142,9252,9282,8872,9288002,928
2025-01-102,9002,9002,9002,9002002,900
2025-01-092,9002,9002,9002,9003002,900
2025-01-08---2,890-2,890
2025-01-072,8902,8902,8902,8901002,890
2025-01-062,9022,9172,9012,9173002,917

分割・併合履歴 : [2017-09-27]1株→0.1株