2004東証P貸借
業種 食料品
昭和産業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,615 (24/04/04) | 2,610 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,615 (24/04/04) | 3,070 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,075 | 3,135 | 3,075 | 3,130 | +45 | +1.5 | 40,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,100 | 3,105 | 3,070 | 3,085 | -10 | -0.3 | 34,100 |
| 6/12 | 3,120 | 3,120 | 3,090 | 3,095 | -25 | -0.8 | 34,200 |
| 6/11 | 3,135 | 3,170 | 3,120 | 3,120 | -35 | -1.1 | 24,800 |
| 6/10 | 3,170 | 3,170 | 3,140 | 3,155 | 0 | 0.0 | 41,600 |
| 6/7 | 3,145 | 3,170 | 3,145 | 3,155 | +10 | +0.3 | 27,000 |
| 6/6 | 3,180 | 3,180 | 3,135 | 3,145 | -10 | -0.3 | 26,100 |
| 6/5 | 3,140 | 3,160 | 3,135 | 3,155 | -5 | -0.2 | 19,300 |
| 6/4 | 3,210 | 3,210 | 3,150 | 3,160 | -40 | -1.3 | 33,900 |
| 6/3 | 3,230 | 3,230 | 3,180 | 3,200 | +20 | +0.6 | 27,600 |
| 5/31 | 3,150 | 3,190 | 3,130 | 3,180 | +50 | +1.6 | 82,000 |
| 5/30 | 3,100 | 3,135 | 3,100 | 3,130 | +15 | +0.5 | 33,000 |
| 5/29 | 3,135 | 3,150 | 3,105 | 3,115 | -20 | -0.6 | 24,100 |
| 5/28 | 3,160 | 3,165 | 3,130 | 3,135 | -10 | -0.3 | 19,100 |
| 5/27 | 3,155 | 3,155 | 3,125 | 3,145 | -10 | -0.3 | 24,300 |
| 5/24 | 3,155 | 3,175 | 3,150 | 3,155 | -10 | -0.3 | 22,800 |
| 5/23 | 3,165 | 3,190 | 3,135 | 3,165 | -5 | -0.2 | 26,000 |
| 5/22 | 3,230 | 3,230 | 3,170 | 3,170 | -30 | -0.9 | 24,200 |
| 5/21 | 3,235 | 3,235 | 3,195 | 3,200 | -20 | -0.6 | 18,700 |
| 5/20 | 3,220 | 3,235 | 3,210 | 3,220 | +5 | +0.2 | 30,000 |
| 5/17 | 3,215 | 3,240 | 3,210 | 3,215 | 0 | 0.0 | 25,200 |
| 5/16 | 3,235 | 3,255 | 3,215 | 3,215 | -30 | -0.9 | 31,700 |
| 5/15 | 3,300 | 3,300 | 3,245 | 3,245 | -45 | -1.4 | 30,000 |
| 5/14 | 3,300 | 3,350 | 3,275 | 3,290 | -145 | -4.2 | 88,200 |
| 5/13 | 3,495 | 3,495 | 3,405 | 3,435 | -55 | -1.6 | 46,800 |
| 5/10 | 3,495 | 3,505 | 3,470 | 3,490 | -5 | -0.1 | 27,100 |
| 5/9 | 3,500 | 3,515 | 3,475 | 3,495 | +15 | +0.4 | 19,000 |
| 5/8 | 3,505 | 3,510 | 3,460 | 3,480 | -50 | -1.4 | 29,800 |
| 5/7 | 3,540 | 3,550 | 3,500 | 3,530 | -10 | -0.3 | 29,800 |
| 5/2 | 3,540 | 3,555 | 3,525 | 3,540 | +5 | +0.1 | 19,800 |
| 5/1 | 3,535 | 3,550 | 3,520 | 3,535 | 0 | 0.0 | 23,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて