日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

石井表記(6336)の株価時系列情報

石井表記(6336)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,540 2,550 2,505 2,525 14,100
2006/12/28 2,575 2,580 2,545 2,560 23,300
2006/12/27 2,560 2,600 2,550 2,585 62,300
2006/12/26 2,440 2,555 2,430 2,525 50,200
2006/12/25 2,440 2,445 2,420 2,440 29,000
2006/12/22 2,450 2,455 2,395 2,450 75,600
2006/12/21 2,490 2,505 2,445 2,460 83,500
2006/12/20 2,520 2,540 2,480 2,500 76,300
2006/12/19 2,630 2,640 2,560 2,560 43,700
2006/12/18 2,650 2,660 2,630 2,650 60,300
2006/12/15 2,595 2,650 2,590 2,650 82,700
2006/12/14 2,595 2,600 2,570 2,585 50,000
2006/12/13 2,575 2,580 2,560 2,580 31,700
2006/12/12 2,590 2,595 2,540 2,575 59,400
2006/12/11 2,600 2,615 2,530 2,580 184,800
2006/12/08 2,425 2,445 2,395 2,430 22,700
2006/12/07 2,350 2,400 2,350 2,385 18,700
2006/12/06 2,390 2,390 2,320 2,380 12,100
2006/12/05 2,440 2,440 2,370 2,400 26,200
2006/12/04 2,430 2,450 2,405 2,445 28,400
2006/12/01 2,380 2,430 2,350 2,430 26,000
2006/11/30 2,330 2,370 2,325 2,370 17,700
2006/11/29 2,340 2,370 2,315 2,325 23,600
2006/11/28 2,300 2,370 2,230 2,340 33,200
2006/11/27 2,160 2,260 2,160 2,260 10,600
2006/11/24 2,110 2,160 2,060 2,160 19,200
2006/11/22 2,045 2,140 2,000 2,105 32,300
2006/11/21 2,015 2,085 2,005 2,005 17,200
2006/11/20 2,175 2,175 1,960 2,000 55,400
2006/11/17 2,275 2,275 2,210 2,210 23,200
2006/11/16 2,300 2,330 2,265 2,280 11,200
2006/11/15 2,400 2,400 2,300 2,315 12,500
2006/11/14 2,280 2,395 2,280 2,375 20,000
2006/11/13 2,320 2,320 2,260 2,260 17,300
2006/11/10 2,355 2,380 2,320 2,330 18,600
2006/11/09 2,380 2,380 2,355 2,375 9,500
2006/11/08 2,395 2,395 2,360 2,370 7,500
2006/11/07 2,405 2,410 2,375 2,375 16,300
2006/11/06 2,435 2,445 2,385 2,390 31,100
2006/11/02 2,480 2,480 2,450 2,455 16,500
2006/11/01 2,485 2,505 2,460 2,480 12,700
2006/10/31 2,525 2,530 2,465 2,475 21,400
2006/10/30 2,560 2,570 2,505 2,510 24,900
2006/10/27 2,570 2,585 2,565 2,570 39,700
2006/10/26 2,540 2,600 2,530 2,595 67,700
2006/10/25 2,545 2,560 2,500 2,540 59,600
2006/10/24 2,545 2,550 2,500 2,515 58,400
2006/10/23 2,430 2,545 2,430 2,545 65,100
2006/10/20 2,435 2,465 2,430 2,455 32,500
2006/10/19 2,450 2,490 2,420 2,435 31,900
2006/10/18 2,480 2,480 2,420 2,445 26,800
2006/10/17 2,500 2,500 2,465 2,480 33,400
2006/10/16 2,500 2,520 2,480 2,510 68,700
2006/10/13 2,450 2,460 2,390 2,455 63,200
2006/10/12 2,315 2,370 2,310 2,370 22,800
2006/10/11 2,360 2,365 2,315 2,350 45,600
2006/10/10 2,405 2,430 2,360 2,375 66,500
2006/10/06 2,455 2,470 2,400 2,455 62,500
2006/10/05 2,510 2,545 2,465 2,470 88,600
2006/10/04 2,510 2,525 2,460 2,505 287,200
2006/10/03 2,640 2,685 2,610 2,650 45,800
2006/10/02 2,495 2,580 2,460 2,580 36,900
2006/09/29 2,400 2,445 2,400 2,415 18,500
2006/09/28 2,405 2,455 2,380 2,390 32,300
2006/09/27 2,430 2,440 2,365 2,370 38,100
2006/09/26 2,415 2,525 2,395 2,400 32,200
2006/09/25 2,440 2,535 2,405 2,405 43,100
2006/09/22 2,430 2,500 2,355 2,480 23,200
2006/09/21 2,450 2,525 2,425 2,470 46,400
2006/09/20 2,670 2,670 2,605 2,610 15,500
2006/09/19 2,635 2,745 2,600 2,670 47,400
2006/09/15 2,955 2,960 2,880 2,955 19,400
2006/09/14 2,860 2,980 2,860 2,960 13,300
2006/09/13 2,955 2,980 2,855 2,870 13,400
2006/09/12 2,920 2,985 2,920 2,935 10,700
2006/09/11 3,100 3,100 2,920 2,960 28,500
2006/09/08 2,910 2,995 2,910 2,995 4,600
2006/09/07 3,030 3,030 2,900 2,920 19,700
2006/09/06 3,000 3,080 2,980 3,040 21,000
2006/09/05 2,970 2,985 2,960 2,970 12,700
2006/09/04 2,885 2,945 2,875 2,920 16,800
2006/09/01 2,835 2,875 2,815 2,840 18,600
2006/08/31 2,835 2,855 2,785 2,785 10,300
2006/08/30 2,840 2,860 2,785 2,795 6,200
2006/08/29 2,805 2,845 2,790 2,790 9,700
2006/08/28 2,870 2,870 2,775 2,780 12,900
2006/08/25 2,890 2,895 2,830 2,830 8,800
2006/08/24 2,900 2,920 2,870 2,890 7,600
2006/08/23 2,920 2,920 2,890 2,900 6,900
2006/08/22 2,900 2,920 2,880 2,905 4,900
2006/08/21 2,950 2,950 2,880 2,910 7,200
2006/08/18 2,865 2,960 2,865 2,935 10,400
2006/08/17 2,955 3,000 2,830 2,835 17,400
2006/08/16 2,910 3,050 2,880 2,930 28,700
2006/08/15 2,815 2,880 2,800 2,880 26,300
2006/08/14 2,800 2,880 2,790 2,810 13,400
2006/08/11 2,850 2,920 2,780 2,780 11,600
2006/08/10 2,800 2,880 2,760 2,810 20,800
2006/08/09 2,830 2,895 2,760 2,760 13,100
2006/08/08 2,900 2,905 2,820 2,820 13,300
2006/08/07 3,080 3,130 2,860 2,920 17,100
2006/08/04 3,110 3,160 3,080 3,110 15,400
2006/08/03 3,080 3,200 3,060 3,100 18,300
2006/08/02 2,995 3,060 2,940 3,060 10,500
2006/08/01 2,895 3,010 2,895 3,010 17,800
2006/07/31 2,900 2,930 2,875 2,915 11,500
2006/07/28 2,700 2,885 2,690 2,795 19,300
2006/07/27 2,730 2,790 2,715 2,730 9,400
2006/07/26 2,800 2,855 2,750 2,750 12,700
2006/07/25 2,830 2,930 2,800 2,800 10,500
2006/07/24 2,670 2,835 2,670 2,765 15,800
2006/07/21 2,900 2,930 2,820 2,820 10,100
2006/07/20 2,840 3,020 2,830 2,930 21,600
2006/07/19 2,720 2,800 2,590 2,730 34,600
2006/07/18 3,060 3,090 2,730 2,800 26,500
2006/07/14 3,070 3,170 3,060 3,100 11,700
2006/07/13 3,000 3,210 3,000 3,170 13,800
2006/07/12 3,150 3,150 3,060 3,100 26,300
2006/07/11 3,230 3,250 3,170 3,170 8,800
2006/07/10 3,120 3,250 3,110 3,250 20,500
2006/07/07 3,350 3,360 3,180 3,220 28,400
2006/07/06 3,210 3,300 3,130 3,300 57,100
2006/07/05 3,370 3,440 3,180 3,210 114,400
2006/07/04 3,620 3,620 3,460 3,470 42,800
2006/07/03 3,450 3,600 3,340 3,600 50,000
2006/06/30 3,520 3,590 3,320 3,450 98,700
2006/06/29 3,450 3,790 3,450 3,520 142,400
2006/06/28 3,270 3,500 3,270 3,450 96,900
2006/06/27 3,150 3,370 3,150 3,360 72,900
2006/06/26 3,190 3,240 3,120 3,180 77,300
2006/06/23 3,150 3,170 3,070 3,170 72,100
2006/06/22 2,935 3,140 2,935 3,100 172,000
2006/06/21 2,850 2,920 2,850 2,900 50,900
2006/06/20 2,980 2,980 2,820 2,835 45,000
2006/06/19 2,910 3,000 2,880 2,940 56,100
2006/06/16 2,880 2,930 2,820 2,840 84,400
2006/06/15 2,640 2,900 2,640 2,805 69,300
2006/06/14 2,490 2,575 2,430 2,560 12,100
2006/06/13 2,590 2,590 2,520 2,530 5,800
2006/06/12 2,600 2,650 2,595 2,615 17,400
2006/06/09 2,570 2,620 2,455 2,590 13,200
2006/06/08 2,580 2,580 2,420 2,520 10,300
2006/06/07 2,635 2,670 2,600 2,620 15,300
2006/06/06 2,695 2,695 2,595 2,595 9,400
2006/06/05 2,645 2,750 2,595 2,720 12,200
2006/06/02 2,650 2,665 2,470 2,640 10,400
2006/06/01 2,675 2,685 2,510 2,610 12,500
2006/05/31 2,645 2,690 2,595 2,595 13,500
2006/05/30 2,750 2,750 2,605 2,715 12,700
2006/05/29 2,760 2,810 2,720 2,725 16,600
2006/05/26 2,600 2,750 2,600 2,710 20,100
2006/05/25 2,595 2,595 2,505 2,585 8,500
2006/05/24 2,580 2,580 2,530 2,535 2,100
2006/05/23 2,510 2,590 2,500 2,540 9,100
2006/05/22 2,615 2,650 2,580 2,585 6,200
2006/05/19 2,560 2,610 2,560 2,595 19,700
2006/05/18 2,500 2,640 2,500 2,600 5,700
2006/05/17 2,600 2,650 2,365 2,615 21,500
2006/05/16 2,615 2,630 2,585 2,615 18,800
2006/05/15 2,610 2,720 2,600 2,610 20,700
2006/05/12 2,690 2,735 2,680 2,730 12,600
2006/05/11 2,720 2,735 2,680 2,735 22,600
2006/05/10 2,785 2,785 2,715 2,720 17,300
2006/05/09 2,705 2,750 2,650 2,745 22,800
2006/05/08 2,795 2,800 2,735 2,735 14,700
2006/05/02 2,705 2,800 2,705 2,795 9,600
2006/05/01 2,675 2,750 2,585 2,745 16,000
2006/04/28 2,700 2,750 2,640 2,750 20,300
2006/04/27 2,675 2,750 2,650 2,720 35,800
2006/04/26 2,725 2,770 2,610 2,710 19,700
2006/04/25 2,670 2,800 2,670 2,770 27,900
2006/04/24 2,680 2,840 2,660 2,700 28,500
2006/04/21 2,885 2,900 2,795 2,880 26,200
2006/04/20 2,865 2,900 2,795 2,875 67,300
2006/04/19 2,680 3,040 2,680 2,830 256,200
2006/04/18 2,570 2,650 2,570 2,640 108,100
2006/04/17 2,500 2,500 2,390 2,460 30,200
2006/04/14 2,370 2,540 2,370 2,540 42,100
2006/04/13 2,320 2,360 2,255 2,355 31,800
2006/04/12 2,455 2,490 2,415 2,440 32,900
2006/04/11 2,500 2,515 2,470 2,490 59,100
2006/04/10 2,520 2,530 2,470 2,500 120,100
2006/04/07 2,395 2,440 2,345 2,440 30,000
2006/04/06 2,355 2,400 2,330 2,380 25,100
2006/04/05 2,460 2,460 2,310 2,350 44,300
2006/04/04 2,450 2,480 2,440 2,460 51,000
2006/04/03 2,300 2,430 2,300 2,425 51,800
2006/03/31 2,190 2,250 2,150 2,250 29,500
2006/03/30 2,235 2,235 2,170 2,180 43,200
2006/03/29 2,040 2,190 2,035 2,160 44,800
2006/03/28 2,030 2,050 1,995 2,030 19,400
2006/03/27 2,000 2,030 1,981 2,025 12,100
2006/03/24 2,020 2,020 1,960 1,990 17,500
2006/03/23 2,045 2,045 2,000 2,030 26,400
2006/03/22 1,965 2,040 1,940 2,040 42,600
2006/03/20 1,900 1,980 1,895 1,965 77,400
2006/03/17 1,840 1,840 1,765 1,840 7,600
2006/03/16 1,850 1,860 1,805 1,840 7,300
2006/03/15 1,830 1,842 1,816 1,821 1,700
2006/03/14 1,825 1,829 1,815 1,815 7,400
2006/03/13 1,830 1,830 1,800 1,815 4,200
2006/03/10 1,760 1,760 1,730 1,758 5,900
2006/03/09 1,800 1,800 1,716 1,716 1,800
2006/03/08 1,740 1,779 1,740 1,779 300
2006/03/07 1,700 1,760 1,700 1,740 5,100
2006/03/06 1,680 1,700 1,670 1,700 3,300
2006/03/03 1,689 1,689 1,650 1,650 1,700
2006/03/02 1,710 1,710 1,682 1,682 900
2006/03/01 1,670 1,710 1,670 1,710 7,600
2006/02/28 1,790 1,790 1,760 1,790 2,400
2006/02/27 1,760 1,780 1,760 1,761 3,500
2006/02/24 1,690 1,740 1,690 1,740 2,800
2006/02/23 1,650 1,745 1,650 1,720 7,200
2006/02/22 1,655 1,700 1,630 1,650 6,800
2006/02/21 1,609 1,650 1,605 1,650 5,600
2006/02/20 1,642 1,699 1,501 1,699 7,800
2006/02/17 1,761 1,765 1,731 1,731 2,700
2006/02/16 1,754 1,850 1,731 1,765 4,000
2006/02/15 1,781 1,790 1,750 1,760 4,600
2006/02/14 1,654 1,715 1,654 1,661 5,800
2006/02/13 1,801 1,815 1,729 1,735 12,200
2006/02/10 1,826 1,848 1,801 1,810 4,500
2006/02/09 1,882 1,882 1,812 1,826 12,900
2006/02/08 1,901 1,980 1,806 1,822 15,800
2006/02/07 1,876 1,900 1,853 1,892 9,900
2006/02/06 1,800 1,851 1,770 1,846 34,100
2006/02/03 1,897 1,897 1,850 1,851 16,100
2006/02/02 1,965 1,980 1,904 1,927 10,600
2006/02/01 2,010 2,020 2,000 2,000 10,300
2006/01/31 2,085 2,085 2,070 2,070 4,500
2006/01/30 2,065 2,090 2,060 2,070 5,600
2006/01/27 2,050 2,060 2,030 2,060 9,200
2006/01/26 2,080 2,100 2,015 2,065 10,900
2006/01/25 2,105 2,125 2,060 2,125 9,700
2006/01/24 2,000 2,070 1,995 2,070 13,900
2006/01/23 2,160 2,160 2,000 2,040 12,400
2006/01/20 2,170 2,200 2,060 2,120 14,800
2006/01/19 1,890 2,200 1,890 2,160 21,900
2006/01/18 2,150 2,150 1,950 2,020 26,800
2006/01/17 2,170 2,240 2,120 2,210 20,900
2006/01/16 2,125 2,170 2,110 2,140 15,400
2006/01/13 2,115 2,125 2,100 2,125 6,800
2006/01/12 2,110 2,140 2,090 2,125 6,900
2006/01/11 2,135 2,185 2,100 2,100 19,600
2006/01/10 2,200 2,200 2,180 2,190 14,300
2006/01/06 2,240 2,240 2,150 2,175 30,000
2006/01/05 2,130 2,260 2,130 2,260 35,400
2006/01/04 2,110 2,150 2,050 2,110 27,300

このページの先頭へ