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
2007/12/28 1,611 1,611 1,588 1,600 6,500
2007/12/27 1,596 1,620 1,583 1,614 9,600
2007/12/26 1,572 1,585 1,560 1,582 7,000
2007/12/25 1,535 1,566 1,526 1,566 21,900
2007/12/21 1,513 1,530 1,501 1,517 35,500
2007/12/20 1,540 1,540 1,510 1,537 15,300
2007/12/19 1,550 1,550 1,522 1,522 15,100
2007/12/18 1,544 1,544 1,511 1,530 11,600
2007/12/17 1,577 1,577 1,525 1,526 31,000
2007/12/14 1,580 1,585 1,560 1,577 15,300
2007/12/13 1,590 1,590 1,570 1,571 14,100
2007/12/12 1,580 1,600 1,570 1,590 22,400
2007/12/11 1,609 1,620 1,599 1,600 27,300
2007/12/10 1,612 1,628 1,600 1,620 16,200
2007/12/07 1,630 1,630 1,604 1,630 26,200
2007/12/06 1,615 1,630 1,605 1,624 21,600
2007/12/05 1,677 1,680 1,636 1,640 9,900
2007/12/04 1,700 1,700 1,670 1,700 3,100
2007/12/03 1,750 1,760 1,670 1,690 9,700
2007/11/30 1,605 1,710 1,605 1,710 8,100
2007/11/29 1,600 1,615 1,600 1,602 3,700
2007/11/28 1,571 1,600 1,570 1,575 15,500
2007/11/27 1,525 1,565 1,521 1,565 9,200
2007/11/26 1,549 1,585 1,549 1,570 9,700
2007/11/22 1,530 1,560 1,513 1,550 20,600
2007/11/21 1,620 1,620 1,585 1,595 5,600
2007/11/20 1,561 1,605 1,510 1,600 12,300
2007/11/19 1,690 1,699 1,621 1,651 6,400
2007/11/16 1,684 1,728 1,671 1,720 6,200
2007/11/15 1,700 1,728 1,690 1,715 2,500
2007/11/14 1,700 1,725 1,693 1,700 7,600
2007/11/13 1,533 1,645 1,533 1,644 14,600
2007/11/12 1,598 1,660 1,550 1,623 18,200
2007/11/09 1,740 1,741 1,718 1,718 8,600
2007/11/08 1,775 1,775 1,725 1,740 11,500
2007/11/07 1,820 1,836 1,805 1,805 1,600
2007/11/06 1,820 1,837 1,811 1,811 6,300
2007/11/05 1,880 1,880 1,820 1,820 6,400
2007/11/02 1,875 1,885 1,855 1,869 9,100
2007/11/01 1,930 1,935 1,900 1,905 4,800
2007/10/31 1,878 1,905 1,866 1,900 4,800
2007/10/30 1,918 1,920 1,875 1,878 7,100
2007/10/29 1,930 1,955 1,900 1,918 5,600
2007/10/26 1,901 1,917 1,885 1,914 3,100
2007/10/25 1,884 1,927 1,881 1,923 10,300
2007/10/24 1,924 1,924 1,885 1,885 11,200
2007/10/23 1,891 1,928 1,888 1,898 9,300
2007/10/22 1,812 1,897 1,774 1,890 18,900
2007/10/19 1,871 1,893 1,871 1,875 3,000
2007/10/18 1,841 1,890 1,822 1,871 7,800
2007/10/17 1,821 1,865 1,820 1,825 14,900
2007/10/16 1,915 1,915 1,860 1,861 24,900
2007/10/15 1,990 2,030 1,931 1,931 17,500
2007/10/12 1,934 1,989 1,918 1,980 17,300
2007/10/11 1,906 1,935 1,876 1,912 16,300
2007/10/10 1,890 1,910 1,881 1,905 22,400
2007/10/09 1,900 1,910 1,877 1,886 24,900
2007/10/05 1,898 1,904 1,875 1,888 14,500
2007/10/04 1,903 1,915 1,870 1,890 12,800
2007/10/03 1,920 1,920 1,898 1,903 13,200
2007/10/02 1,870 1,915 1,867 1,896 32,000
2007/10/01 1,810 1,848 1,800 1,840 25,800
2007/09/28 1,821 1,821 1,776 1,801 35,500
2007/09/27 1,798 1,820 1,790 1,808 40,100
2007/09/26 1,711 1,766 1,710 1,750 21,100
2007/09/25 1,710 1,740 1,691 1,710 15,000
2007/09/21 1,730 1,750 1,710 1,710 18,100
2007/09/20 1,791 1,805 1,730 1,780 32,000
2007/09/19 1,867 1,883 1,794 1,810 32,100
2007/09/18 1,835 1,860 1,831 1,836 21,900
2007/09/14 1,891 2,000 1,891 1,955 15,400
2007/09/13 1,861 1,935 1,858 1,893 16,100
2007/09/12 1,968 1,977 1,851 1,890 47,900
2007/09/11 2,015 2,015 1,952 1,971 35,500
2007/09/10 1,995 2,040 1,976 2,040 18,700
2007/09/07 2,105 2,105 2,065 2,075 10,200
2007/09/06 2,100 2,105 2,060 2,105 14,300
2007/09/05 2,150 2,150 2,110 2,115 12,300
2007/09/04 2,170 2,190 2,120 2,135 13,400
2007/09/03 2,165 2,200 2,165 2,165 23,000
2007/08/31 2,150 2,165 2,100 2,150 16,900
2007/08/30 2,200 2,200 2,130 2,145 5,800
2007/08/29 2,125 2,175 2,100 2,165 17,100
2007/08/28 2,190 2,205 2,165 2,195 13,000
2007/08/27 2,280 2,280 2,190 2,205 14,800
2007/08/24 2,210 2,230 2,170 2,220 10,100
2007/08/23 2,200 2,225 2,200 2,205 7,700
2007/08/22 2,155 2,180 2,150 2,150 8,400
2007/08/21 2,150 2,200 2,120 2,165 23,000
2007/08/20 2,135 2,180 2,130 2,130 15,200
2007/08/17 2,205 2,210 2,055 2,065 36,600
2007/08/16 2,265 2,265 2,185 2,265 20,500
2007/08/15 2,320 2,350 2,295 2,310 6,600
2007/08/14 2,275 2,375 2,275 2,370 11,800
2007/08/13 2,270 2,335 2,220 2,250 21,400
2007/08/10 2,350 2,390 2,305 2,310 26,700
2007/08/09 2,400 2,400 2,360 2,390 16,900
2007/08/08 2,500 2,500 2,405 2,410 25,200
2007/08/07 2,530 2,530 2,460 2,460 26,100
2007/08/06 2,380 2,535 2,380 2,500 60,900
2007/08/03 2,445 2,500 2,440 2,475 69,200
2007/08/02 2,450 2,450 2,345 2,420 29,800
2007/08/01 2,455 2,455 2,390 2,400 44,700
2007/07/31 2,315 2,460 2,310 2,460 58,000
2007/07/30 2,230 2,295 2,215 2,295 8,100
2007/07/27 2,250 2,310 2,235 2,260 25,200
2007/07/26 2,395 2,395 2,310 2,325 25,300
2007/07/25 2,275 2,390 2,275 2,380 53,200
2007/07/24 2,215 2,370 2,210 2,355 81,400
2007/07/23 2,200 2,230 2,190 2,195 22,700
2007/07/20 2,225 2,230 2,190 2,230 17,100
2007/07/19 2,215 2,235 2,215 2,230 10,800
2007/07/18 2,270 2,270 2,210 2,215 20,900
2007/07/17 2,270 2,280 2,250 2,270 14,600
2007/07/13 2,270 2,275 2,240 2,250 12,400
2007/07/12 2,310 2,310 2,215 2,230 28,200
2007/07/11 2,240 2,330 2,240 2,295 41,100
2007/07/10 2,265 2,270 2,235 2,245 16,700
2007/07/09 2,235 2,280 2,235 2,265 21,400
2007/07/06 2,225 2,230 2,195 2,230 19,300
2007/07/05 2,170 2,225 2,170 2,225 37,800
2007/07/04 2,170 2,180 2,140 2,155 20,000
2007/07/03 2,180 2,190 2,165 2,170 12,900
2007/07/02 2,205 2,215 2,175 2,180 18,700
2007/06/29 2,195 2,210 2,180 2,200 6,800
2007/06/28 2,210 2,210 2,175 2,185 10,800
2007/06/27 2,215 2,225 2,190 2,190 13,000
2007/06/26 2,210 2,235 2,180 2,225 13,300
2007/06/25 2,270 2,275 2,240 2,240 14,200
2007/06/22 2,270 2,290 2,255 2,280 11,800
2007/06/21 2,290 2,305 2,280 2,285 7,100
2007/06/20 2,345 2,350 2,300 2,300 26,400
2007/06/19 2,320 2,355 2,310 2,335 23,500
2007/06/18 2,285 2,340 2,285 2,340 32,600
2007/06/15 2,320 2,320 2,270 2,285 15,100
2007/06/14 2,250 2,285 2,235 2,285 18,100
2007/06/13 2,225 2,240 2,195 2,205 30,500
2007/06/12 2,315 2,325 2,255 2,280 33,900
2007/06/11 2,310 2,335 2,270 2,290 53,200
2007/06/08 2,250 2,250 2,150 2,190 16,900
2007/06/07 2,260 2,280 2,250 2,250 10,700
2007/06/06 2,260 2,280 2,255 2,260 7,200
2007/06/05 2,300 2,300 2,250 2,260 8,200
2007/06/04 2,285 2,320 2,260 2,285 17,800
2007/06/01 2,285 2,285 2,240 2,260 14,000
2007/05/31 2,235 2,270 2,235 2,255 7,900
2007/05/30 2,230 2,255 2,220 2,230 10,000
2007/05/29 2,200 2,245 2,200 2,230 20,600
2007/05/28 2,135 2,190 2,135 2,190 11,100
2007/05/25 2,105 2,140 2,100 2,120 9,300
2007/05/24 2,150 2,150 2,100 2,125 7,700
2007/05/23 2,070 2,120 2,060 2,120 8,100
2007/05/22 2,050 2,085 2,045 2,070 12,100
2007/05/21 2,045 2,085 2,045 2,065 15,200
2007/05/18 2,050 2,055 2,040 2,045 9,600
2007/05/17 2,100 2,100 2,045 2,060 15,100
2007/05/16 2,135 2,135 2,045 2,115 21,300
2007/05/15 2,195 2,195 2,110 2,135 21,000
2007/05/14 2,190 2,205 2,165 2,195 15,400
2007/05/11 2,205 2,205 2,160 2,195 9,500
2007/05/10 2,225 2,225 2,200 2,220 17,100
2007/05/09 2,215 2,230 2,205 2,220 6,600
2007/05/08 2,220 2,240 2,210 2,230 7,000
2007/05/07 2,245 2,245 2,195 2,240 9,300
2007/05/02 2,140 2,215 2,120 2,215 15,600
2007/05/01 2,150 2,150 2,120 2,140 28,100
2007/04/27 2,160 2,175 2,140 2,155 17,100
2007/04/26 2,175 2,185 2,165 2,175 10,500
2007/04/25 2,165 2,215 2,165 2,185 11,400
2007/04/24 2,170 2,185 2,160 2,185 13,300
2007/04/23 2,220 2,220 2,160 2,220 16,500
2007/04/20 2,225 2,235 2,205 2,235 11,300
2007/04/19 2,220 2,230 2,215 2,225 6,500
2007/04/18 2,265 2,265 2,210 2,240 12,300
2007/04/17 2,280 2,280 2,245 2,250 3,800
2007/04/16 2,245 2,270 2,220 2,245 7,800
2007/04/13 2,280 2,280 2,220 2,240 7,700
2007/04/12 2,280 2,290 2,260 2,270 13,100
2007/04/11 2,280 2,290 2,260 2,290 8,700
2007/04/10 2,280 2,280 2,270 2,275 10,500
2007/04/09 2,275 2,300 2,275 2,300 10,100
2007/04/06 2,280 2,305 2,265 2,290 15,400
2007/04/05 2,330 2,330 2,280 2,295 7,900
2007/04/04 2,285 2,300 2,260 2,300 21,500
2007/04/03 2,295 2,325 2,270 2,300 27,700
2007/04/02 2,380 2,380 2,280 2,295 24,600
2007/03/30 2,340 2,360 2,335 2,335 5,100
2007/03/29 2,330 2,345 2,300 2,340 22,200
2007/03/28 2,250 2,340 2,250 2,340 42,000
2007/03/27 2,230 2,240 2,225 2,225 11,100
2007/03/26 2,230 2,260 2,210 2,225 26,600
2007/03/23 2,245 2,260 2,240 2,245 15,500
2007/03/22 2,270 2,275 2,235 2,240 24,500
2007/03/20 2,260 2,270 2,245 2,245 31,000
2007/03/19 2,300 2,340 2,230 2,245 78,100
2007/03/16 2,490 2,495 2,460 2,460 33,700
2007/03/15 2,480 2,515 2,470 2,480 28,500
2007/03/14 2,440 2,460 2,410 2,450 38,200
2007/03/13 2,475 2,475 2,460 2,475 19,000
2007/03/12 2,450 2,460 2,430 2,445 23,000
2007/03/09 2,395 2,400 2,365 2,390 10,800
2007/03/08 2,310 2,345 2,310 2,340 6,500
2007/03/07 2,345 2,350 2,300 2,330 9,900
2007/03/06 2,165 2,340 2,165 2,325 28,900
2007/03/05 2,320 2,320 2,200 2,205 28,100
2007/03/02 2,350 2,350 2,330 2,335 12,900
2007/03/01 2,360 2,370 2,335 2,360 20,100
2007/02/28 2,190 2,335 2,160 2,335 63,600
2007/02/27 2,455 2,455 2,430 2,430 25,500
2007/02/26 2,450 2,470 2,440 2,445 26,200
2007/02/23 2,445 2,450 2,425 2,430 20,900
2007/02/22 2,440 2,445 2,415 2,440 23,000
2007/02/21 2,450 2,460 2,430 2,450 21,800
2007/02/20 2,450 2,470 2,440 2,465 11,400
2007/02/19 2,450 2,465 2,430 2,450 27,400
2007/02/16 2,425 2,485 2,425 2,450 19,700
2007/02/15 2,505 2,510 2,450 2,460 28,400
2007/02/14 2,500 2,520 2,480 2,500 31,500
2007/02/13 2,520 2,540 2,485 2,505 48,300
2007/02/09 2,420 2,500 2,420 2,480 26,000
2007/02/08 2,415 2,465 2,415 2,460 15,600
2007/02/07 2,485 2,485 2,405 2,450 17,900
2007/02/06 2,515 2,520 2,490 2,490 21,500
2007/02/05 2,525 2,530 2,500 2,505 58,000
2007/02/02 2,410 2,490 2,385 2,485 55,000
2007/02/01 2,390 2,420 2,370 2,380 58,300
2007/01/31 2,420 2,430 2,365 2,395 99,900
2007/01/30 2,525 2,525 2,455 2,480 63,600
2007/01/29 2,535 2,570 2,510 2,525 45,600
2007/01/26 2,570 2,580 2,495 2,530 138,500
2007/01/25 2,700 2,715 2,630 2,640 75,200
2007/01/24 2,740 2,745 2,685 2,685 63,200
2007/01/23 2,700 2,735 2,675 2,725 51,700
2007/01/22 2,745 2,750 2,700 2,700 86,200
2007/01/19 2,610 2,685 2,605 2,680 84,400
2007/01/18 2,570 2,595 2,570 2,595 24,200
2007/01/17 2,575 2,585 2,565 2,570 20,800
2007/01/16 2,585 2,585 2,555 2,565 14,700
2007/01/15 2,595 2,595 2,560 2,560 19,800
2007/01/12 2,590 2,590 2,530 2,575 20,700
2007/01/11 2,540 2,560 2,530 2,540 21,600
2007/01/10 2,600 2,600 2,525 2,550 25,600
2007/01/09 2,650 2,650 2,590 2,595 47,900
2007/01/05 2,585 2,635 2,585 2,620 79,600
2007/01/04 2,565 2,580 2,545 2,580 24,500

このページの先頭へ