KabuInsight

昭和ホールディングス

5103
スタンダード/ゴム製品/Showa Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1343.043.042.042.0-2.0-4.55%49,700
2026-03-1243.044.043.044.0+1.0+2.33%9,500
2026-03-1143.044.042.043.00.00.00%9,500
2026-03-1043.043.043.043.0+1.0+2.38%18,000
2026-03-0943.044.042.042.0-1.0-2.33%76,600
2026-03-0643.044.042.043.00.00.00%31,900
2026-03-0543.044.042.043.00.00.00%58,600
2026-03-0443.044.042.043.00.00.00%111,600
2026-03-0344.045.043.043.0-1.0-2.27%34,500
2026-03-0245.045.044.044.00.00.00%20,300
2026-02-2745.045.044.044.00.00.00%24,600
2026-02-2644.045.044.044.00.00.00%22,300
2026-02-2545.045.043.044.00.00.00%46,200
2026-02-2444.045.044.044.0-1.0-2.22%38,100
2026-02-2044.045.044.045.00.00.00%24,900
2026-02-1945.045.044.045.0+1.0+2.27%71,300
2026-02-1845.045.044.044.0-1.0-2.22%16,800
2026-02-1745.045.044.045.0+1.0+2.27%31,500
2026-02-1645.046.044.044.0-1.0-2.22%40,100
2026-02-1345.046.045.045.00.00.00%69,500
2026-02-1245.046.045.045.00.00.00%42,600
2026-02-1045.046.045.045.00.00.00%52,000
2026-02-0945.046.045.045.00.00.00%63,200
2026-02-0645.046.044.045.0-1.0-2.17%56,700
2026-02-0545.046.044.046.0+1.0+2.22%34,900
2026-02-0445.045.044.045.00.00.00%54,600
2026-02-0345.046.045.045.00.00.00%22,500
2026-02-0245.046.045.045.00.00.00%15,900
2026-01-3045.046.045.045.00.00.00%66,300
2026-01-2945.045.044.045.0-1.0-2.17%48,700
2026-01-2846.046.045.046.0+1.0+2.22%105,400
2026-01-2745.046.045.045.00.00.00%22,900
2026-01-2646.046.045.045.0-1.0-2.17%9,200
2026-01-2346.046.046.046.0+1.0+2.22%19,500
2026-01-2245.046.045.045.00.00.00%74,100
2026-01-2146.047.045.045.0-1.0-2.17%36,100
2026-01-2046.048.046.046.00.00.00%125,600
2026-01-1946.047.046.046.00.00.00%36,600
2026-01-1646.046.045.046.0+1.0+2.22%46,600
2026-01-1545.046.045.045.00.00.00%6,800
2026-01-1445.046.045.045.00.00.00%16,200
2026-01-1345.046.044.045.0-1.0-2.17%71,300
2026-01-0945.046.045.046.0+1.0+2.22%38,100
2026-01-0845.046.044.045.0+1.0+2.27%68,400
2026-01-0745.045.044.044.00.00.00%46,000
2026-01-0643.044.043.044.0+1.0+2.33%96,500
2026-01-0543.043.042.043.00.00.00%121,400
2025-12-3043.043.042.043.0+1.0+2.38%29,400
2025-12-2943.043.042.042.0-1.0-2.33%38,400
2025-12-2644.045.042.043.00.00.00%487,800
2025-12-2543.044.043.043.0-1.0-2.27%96,300
2025-12-2445.046.043.044.0-1.0-2.22%250,800
2025-12-2346.046.045.045.00.00.00%49,800
2025-12-2246.047.045.045.0-1.0-2.17%261,200
2025-12-1947.047.046.046.00.00.00%9,400
2025-12-1846.047.046.046.0-1.0-2.13%25,200
2025-12-1747.047.046.047.0+1.0+2.17%11,200
2025-12-1647.048.046.046.0-1.0-2.13%67,800
2025-12-1547.048.047.047.0-1.0-2.08%78,200
2025-12-1248.048.047.048.0+1.0+2.13%47,800
2025-12-1147.048.047.047.00.00.00%15,200
2025-12-1047.048.047.047.00.00.00%84,700
2025-12-0947.048.047.047.00.00.00%45,900
2025-12-0848.048.047.047.00.00.00%39,800
2025-12-0548.049.047.047.0-1.0-2.08%5,500
2025-12-0448.049.047.048.00.00.00%51,800
2025-12-0349.050.048.048.0-2.0-4.00%337,600
2025-12-0249.050.049.050.0+1.0+2.04%112,400
2025-12-0150.050.048.049.0-1.0-2.00%51,400
2025-11-2848.050.048.050.0+2.0+4.17%110,200
2025-11-2748.048.047.048.0-1.0-2.04%37,200
2025-11-2647.049.047.049.0+2.0+4.26%71,300
2025-11-2548.048.047.047.00.00.00%16,200
2025-11-2147.048.047.047.0-1.0-2.08%23,900
2025-11-2048.048.047.048.00.00.00%7,600
2025-11-1946.049.046.048.0+1.0+2.13%154,200
2025-11-1847.048.047.047.0-1.0-2.08%61,100
2025-11-1747.048.047.048.0+1.0+2.13%56,300
2025-11-1448.048.047.047.0-2.0-4.08%128,100
2025-11-1349.049.048.049.0+1.0+2.08%18,500
2025-11-1248.049.047.048.0+1.0+2.13%41,500
2025-11-1149.049.047.047.0-1.0-2.08%77,500
2025-11-1047.049.047.048.00.00.00%103,100
2025-11-0747.048.047.048.00.00.00%16,400
2025-11-0647.048.047.048.0+1.0+2.13%30,100
2025-11-0548.048.047.047.00.00.00%16,800
2025-11-0448.048.047.047.0-1.0-2.08%21,800
2025-10-3148.048.047.048.0+1.0+2.13%11,300
2025-10-3048.049.047.047.0-1.0-2.08%150,800
2025-10-2949.049.048.048.0-1.0-2.04%17,200
2025-10-2849.049.048.049.00.00.00%7,700
2025-10-2749.050.048.049.0+1.0+2.08%21,900
2025-10-2449.049.048.048.00.00.00%101,700
2025-10-2350.050.048.048.0-1.0-2.04%72,900
2025-10-2248.052.048.049.0+2.0+4.26%339,100
2025-10-2148.049.047.047.0-1.0-2.08%107,200
2025-10-2048.049.048.048.0-1.0-2.04%15,100
2025-10-1749.049.048.049.00.00.00%49,400
2025-10-1649.049.048.049.00.00.00%100,800
2025-10-1548.049.047.049.0+2.0+4.26%124,300
2025-10-1449.050.047.047.0-3.0-6.00%373,900
2025-10-1051.051.049.050.0-3.0-5.66%1,036,500
2025-10-0950.061.050.053.0+4.0+8.16%2,328,600
2025-10-0850.051.049.049.0-1.0-2.00%41,400
2025-10-0749.051.049.050.0+1.0+2.04%76,900
2025-10-0650.050.049.049.0-1.0-2.00%82,800
2025-10-0348.051.047.050.0+2.0+4.17%203,100
2025-10-0248.049.047.048.00.00.00%99,200
2025-10-0150.051.048.048.0-3.0-5.88%119,800
2025-09-3050.051.050.051.0+1.0+2.00%39,500
2025-09-2951.051.050.050.0-1.0-1.96%110,400
2025-09-2651.052.051.051.00.00.00%15,800
2025-09-2552.052.051.051.0-1.0-1.92%92,300
2025-09-2452.052.051.052.00.00.00%47,400
2025-09-2251.052.051.052.0+1.0+1.96%53,000
2025-09-1952.052.051.051.0-1.0-1.92%49,600
2025-09-1851.052.051.052.0+1.0+1.96%40,600
2025-09-1752.052.051.051.0-1.0-1.92%236,300
2025-09-1654.055.052.052.0-1.0-1.89%300,700
2025-09-1254.054.053.053.0——13,500

直近120営業日分を表示