！決算発表予定日 2024/05/13
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
(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) | 2,538 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,615 (24/04/04) | 3,140 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,460 | 3,475 | 3,430 | 3,475 | +20 | +0.6 | 25,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,485 | 3,490 | 3,455 | 3,455 | -50 | -1.4 | 26,400 |
| 4/24 | 3,480 | 3,520 | 3,460 | 3,505 | +30 | +0.9 | 40,900 |
| 4/23 | 3,465 | 3,485 | 3,445 | 3,475 | +10 | +0.3 | 19,800 |
| 4/22 | 3,450 | 3,490 | 3,425 | 3,465 | +65 | +1.9 | 33,500 |
| 4/19 | 3,465 | 3,465 | 3,350 | 3,400 | -85 | -2.4 | 43,600 |
| 4/18 | 3,415 | 3,510 | 3,415 | 3,485 | +70 | +2.1 | 40,900 |
| 4/17 | 3,400 | 3,435 | 3,375 | 3,415 | 0 | 0.0 | 37,100 |
| 4/16 | 3,460 | 3,460 | 3,410 | 3,415 | -65 | -1.9 | 38,300 |
| 4/15 | 3,480 | 3,495 | 3,465 | 3,480 | -5 | -0.1 | 25,900 |
| 4/12 | 3,510 | 3,520 | 3,485 | 3,485 | -40 | -1.1 | 26,400 |
| 4/11 | 3,500 | 3,540 | 3,480 | 3,525 | -10 | -0.3 | 25,400 |
| 4/10 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7 | 31,400 |
| 4/9 | 3,570 | 3,580 | 3,540 | 3,560 | -10 | -0.3 | 27,700 |
| 4/8 | 3,600 | 3,610 | 3,560 | 3,570 | -25 | -0.7 | 36,900 |
| 4/5 | 3,580 | 3,605 | 3,545 | 3,595 | -5 | -0.1 | 38,100 |
| 4/4 | 3,545 | 3,615 | 3,520 | 3,600 | +35 | +1.0 | 82,400 |
| 4/3 | 3,515 | 3,590 | 3,495 | 3,565 | +35 | +1.0 | 60,400 |
| 4/2 | 3,520 | 3,540 | 3,490 | 3,530 | +40 | +1.2 | 52,200 |
| 4/1 | 3,535 | 3,540 | 3,485 | 3,490 | -10 | -0.3 | 43,900 |
| 3/29 | 3,455 | 3,505 | 3,455 | 3,500 | +45 | +1.3 | 39,300 |
| 3/28 | 3,510 | 3,545 | 3,440 | 3,455 | -120 | -3.4 | 57,800 |
| 3/27 | 3,565 | 3,605 | 3,565 | 3,575 | +5 | +0.1 | 94,800 |
| 3/26 | 3,560 | 3,585 | 3,535 | 3,570 | +5 | +0.1 | 64,500 |
| 3/25 | 3,585 | 3,590 | 3,565 | 3,565 | -25 | -0.7 | 65,700 |
| 3/22 | 3,580 | 3,590 | 3,555 | 3,590 | +35 | +1.0 | 34,400 |
| 3/21 | 3,585 | 3,600 | 3,555 | 3,555 | -10 | -0.3 | 50,500 |
| 3/19 | 3,550 | 3,570 | 3,520 | 3,565 | +15 | +0.4 | 39,000 |
| 3/18 | 3,550 | 3,560 | 3,540 | 3,550 | +30 | +0.9 | 39,600 |
| 3/15 | 3,490 | 3,550 | 3,480 | 3,520 | +30 | +0.9 | 89,800 |
| 3/14 | 3,445 | 3,490 | 3,430 | 3,490 | +45 | +1.3 | 40,000 |
▶︎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