！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
3,485.5
円
(09:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,450 | 3,520 | 3,425 | 3,480 | +80 | +2.4 | 102,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,480 | 3,510 | 3,350 | 3,400 | -85 | -2.4 | 185,800 |
| 4/12 | 3,600 | 3,610 | 3,480 | 3,485 | -110 | -3.1 | 147,800 |
| 4/5 | 3,535 | 3,615 | 3,485 | 3,595 | +95 | +2.7 | 277,000 |
| 3/29 | 3,585 | 3,605 | 3,440 | 3,500 | -90 | -2.5 | 322,100 |
| 3/22 | 3,550 | 3,600 | 3,520 | 3,590 | +70 | +2.0 | 163,500 |
| 3/15 | 3,430 | 3,550 | 3,395 | 3,520 | +90 | +2.6 | 252,300 |
| 3/8 | 3,415 | 3,470 | 3,365 | 3,430 | +15 | +0.4 | 235,400 |
| 3/1 | 3,470 | 3,480 | 3,370 | 3,415 | -55 | -1.6 | 239,200 |
| 2/22 | 3,465 | 3,470 | 3,420 | 3,470 | +5 | +0.1 | 188,700 |
| 2/16 | 3,395 | 3,500 | 3,325 | 3,465 | +265 | +8.3 | 424,000 |
| 2/9 | 3,365 | 3,380 | 3,190 | 3,200 | -155 | -4.6 | 286,800 |
| 2/2 | 3,315 | 3,405 | 3,305 | 3,355 | +50 | +1.5 | 193,700 |
| 1/26 | 3,245 | 3,315 | 3,235 | 3,305 | +75 | +2.3 | 237,200 |
| 1/19 | 3,250 | 3,285 | 3,175 | 3,230 | -25 | -0.8 | 198,400 |
| 1/12 | 3,225 | 3,275 | 3,215 | 3,255 | +30 | +0.9 | 169,600 |
| 1/5 | 3,180 | 3,225 | 3,140 | 3,225 | +60 | +1.9 | 79,200 |
| 12/29 | 3,130 | 3,180 | 3,080 | 3,165 | +60 | +1.9 | 136,200 |
| 12/22 | 3,080 | 3,125 | 3,035 | 3,105 | +15 | +0.5 | 196,500 |
| 12/15 | 3,110 | 3,165 | 3,080 | 3,090 | -15 | -0.5 | 190,600 |
| 12/8 | 3,045 | 3,130 | 3,015 | 3,105 | +60 | +2.0 | 214,500 |
| 12/1 | 3,105 | 3,130 | 3,045 | 3,045 | -45 | -1.5 | 182,500 |
| 11/24 | 3,100 | 3,145 | 3,030 | 3,090 | -20 | -0.6 | 146,800 |
| 11/17 | 3,095 | 3,110 | 2,985 | 3,110 | +60 | +2.0 | 303,700 |
| 11/10 | 3,110 | 3,125 | 2,958 | 3,050 | -25 | -0.8 | 252,400 |
| 11/2 | 2,962 | 3,130 | 2,905 | 3,075 | +113 | +3.8 | 429,300 |
| 10/27 | 2,945 | 2,964 | 2,885 | 2,962 | +7 | +0.2 | 196,300 |
| 10/20 | 2,961 | 3,000 | 2,906 | 2,955 | -37 | -1.2 | 120,700 |
| 10/13 | 3,050 | 3,090 | 2,991 | 2,992 | -48 | -1.6 | 129,400 |
| 10/6 | 3,055 | 3,075 | 2,928 | 3,040 | -15 | -0.5 | 168,600 |
| 9/29 | 3,090 | 3,130 | 3,045 | 3,055 | -15 | -0.5 | 159,200 |
▶︎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