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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
2024-03-28 | 2,600 | 2,600 | 2,550 | 2,550 | 200 | 2,550 |
2024-03-27 | - | - | - | 2,600 | - | 2,600 |
2024-03-26 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
2024-03-25 | 2,565 | 2,566 | 2,550 | 2,555 | 1,200 | 2,555 |
2024-03-22 | 2,600 | 2,600 | 2,560 | 2,563 | 600 | 2,563 |
2024-03-21 | 2,580 | 2,600 | 2,580 | 2,581 | 1,800 | 2,581 |
2024-03-19 | 2,600 | 2,610 | 2,600 | 2,610 | 600 | 2,610 |
2024-03-18 | 2,600 | 2,640 | 2,538 | 2,538 | 500 | 2,538 |
2024-03-15 | 2,600 | 2,600 | 2,570 | 2,570 | 700 | 2,570 |
2024-03-14 | - | - | - | 2,500 | - | 2,500 |
2024-03-13 | - | - | - | 2,500 | - | 2,500 |
2024-03-12 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2024-03-11 | 2,510 | 2,510 | 2,500 | 2,500 | 200 | 2,500 |
2024-03-08 | 2,510 | 2,510 | 2,510 | 2,510 | 200 | 2,510 |
2024-03-07 | 2,550 | 2,550 | 2,510 | 2,510 | 400 | 2,510 |
2024-03-06 | - | - | - | 2,600 | - | 2,600 |
2024-03-05 | - | - | - | 2,600 | - | 2,600 |
2024-03-04 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
2024-03-01 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 2,599 |
2024-02-29 | 2,600 | 2,600 | 2,600 | 2,600 | 500 | 2,600 |
2024-02-28 | 2,460 | 2,500 | 2,460 | 2,500 | 800 | 2,500 |
2024-02-27 | 2,451 | 2,460 | 2,450 | 2,450 | 500 | 2,450 |
2024-02-26 | 2,490 | 2,490 | 2,360 | 2,379 | 600 | 2,379 |
2024-02-22 | 2,471 | 2,471 | 2,471 | 2,471 | 300 | 2,471 |
2024-02-21 | - | - | - | 2,520 | - | 2,520 |
2024-02-20 | - | - | - | 2,520 | - | 2,520 |
2024-02-19 | 2,532 | 2,540 | 2,520 | 2,520 | 900 | 2,520 |
2024-02-16 | 2,600 | 2,600 | 2,500 | 2,500 | 300 | 2,500 |
2024-02-15 | 2,524 | 2,580 | 2,524 | 2,580 | 700 | 2,580 |
2024-02-14 | 2,405 | 2,405 | 2,405 | 2,405 | 200 | 2,405 |
2024-02-13 | 2,385 | 2,500 | 2,385 | 2,500 | 2,100 | 2,500 |
2024-02-09 | 2,224 | 2,260 | 2,202 | 2,260 | 1,400 | 2,260 |
2024-02-08 | - | - | - | 2,274 | - | 2,274 |
2024-02-07 | - | - | - | 2,274 | - | 2,274 |
2024-02-06 | - | - | - | 2,274 | - | 2,274 |
2024-02-05 | 2,274 | 2,274 | 2,274 | 2,274 | 100 | 2,274 |
2024-02-02 | 2,270 | 2,273 | 2,270 | 2,270 | 300 | 2,270 |
2024-02-01 | - | - | - | 2,251 | - | 2,251 |
2024-01-31 | 2,251 | 2,251 | 2,251 | 2,251 | 100 | 2,251 |
2024-01-30 | - | - | - | 2,251 | - | 2,251 |
2024-01-29 | 2,250 | 2,256 | 2,250 | 2,251 | 300 | 2,251 |
2024-01-26 | - | - | - | 2,200 | - | 2,200 |
2024-01-25 | - | - | - | 2,200 | - | 2,200 |
2024-01-24 | - | - | - | 2,200 | - | 2,200 |
2024-01-23 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
2024-01-22 | 2,219 | 2,222 | 2,219 | 2,222 | 400 | 2,222 |
2024-01-19 | 2,219 | 2,219 | 2,219 | 2,219 | 1,000 | 2,219 |
2024-01-18 | - | - | - | 2,220 | - | 2,220 |
2024-01-17 | - | - | - | 2,220 | - | 2,220 |
2024-01-16 | - | - | - | 2,220 | - | 2,220 |
2024-01-15 | 2,182 | 2,220 | 2,181 | 2,220 | 900 | 2,220 |
2024-01-12 | 2,181 | 2,182 | 2,181 | 2,182 | 600 | 2,182 |
2024-01-11 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
2024-01-10 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
2024-01-09 | 2,195 | 2,195 | 2,195 | 2,195 | 200 | 2,195 |
2024-01-05 | 2,210 | 2,210 | 2,210 | 2,210 | 200 | 2,210 |
2024-01-04 | 2,160 | 2,185 | 2,160 | 2,185 | 300 | 2,185 |
分割・併合履歴 : [2017-09-27]1株→0.1株