昭和システムエンジニアリング(4752) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 748.0 755.0 748.0 755.0 800
2020/09/25 745.0 751.0 743.0 748.0 7,700
2020/09/24 756.0 760.0 727.0 745.0 4,100
2020/09/23 746.0 759.0 742.0 756.0 1,700
2020/09/18 743.0 756.0 741.0 756.0 1,800
2020/09/17 723.0 767.0 723.0 758.0 7,700
2020/09/16 717.0 720.0 712.0 720.0 1,200
2020/09/15 711.0 714.0 711.0 714.0 2,500
2020/09/14 711.0 711.0 709.0 711.0 800
2020/09/11 710.0 710.0 710.0 710.0 -
2020/09/10 706.0 717.0 706.0 710.0 2,800
2020/09/09 712.0 715.0 707.0 715.0 1,800
2020/09/08 733.0 733.0 710.0 712.0 1,300
2020/09/07 707.0 722.0 707.0 719.0 1,400
2020/09/04 699.0 706.0 699.0 706.0 1,400
2020/09/03 704.0 704.0 704.0 704.0 100
2020/09/02 713.0 713.0 706.0 708.0 300
2020/09/01 719.0 719.0 704.0 713.0 1,200
2020/08/31 722.0 722.0 699.0 716.0 8,500
2020/08/28 718.0 718.0 690.0 693.0 11,400
2020/08/27 725.0 734.0 718.0 718.0 1,600
2020/08/26 714.0 715.0 711.0 712.0 1,400
2020/08/25 708.0 714.0 708.0 714.0 200
2020/08/24 710.0 710.0 707.0 707.0 200
2020/08/21 715.0 715.0 715.0 715.0 -
2020/08/20 704.0 717.0 704.0 715.0 600
2020/08/19 724.0 724.0 712.0 712.0 2,100
2020/08/18 715.0 725.0 715.0 725.0 400
2020/08/17 716.0 725.0 716.0 725.0 1,400
2020/08/14 718.0 720.0 715.0 716.0 3,300
2020/08/13 708.0 715.0 708.0 715.0 1,800
2020/08/12 701.0 706.0 701.0 705.0 1,000
2020/08/11 689.0 707.0 689.0 707.0 1,700
2020/08/07 699.0 699.0 699.0 699.0 -
2020/08/06 725.0 729.0 692.0 699.0 5,200
2020/08/05 687.0 705.0 683.0 697.0 1,600
2020/08/04 683.0 683.0 683.0 683.0 100
2020/08/03 680.0 683.0 675.0 680.0 5,000
2020/07/31 712.0 712.0 705.0 705.0 500
2020/07/30 718.0 718.0 718.0 718.0 500
2020/07/29 720.0 720.0 720.0 720.0 500
2020/07/28 711.0 713.0 711.0 713.0 700
2020/07/27 721.0 721.0 712.0 712.0 2,500
2020/07/22 722.0 722.0 716.0 716.0 1,800
2020/07/21 722.0 723.0 718.0 718.0 1,100
2020/07/20 721.0 736.0 721.0 736.0 600
2020/07/17 722.0 723.0 722.0 722.0 3,400
2020/07/16 724.0 724.0 724.0 724.0 1,500
2020/07/15 736.0 744.0 722.0 736.0 4,200
2020/07/14 736.0 736.0 736.0 736.0 100