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
2008/12/30 1,700 1,709 1,640 1,685 53,100
2008/12/29 1,600 1,683 1,600 1,679 117,800
2008/12/26 1,550 1,595 1,540 1,570 95,900
2008/12/25 1,430 1,560 1,420 1,537 83,700
2008/12/24 1,406 1,430 1,402 1,411 28,600
2008/12/22 1,366 1,440 1,350 1,434 68,800
2008/12/19 1,460 1,461 1,401 1,402 78,900
2008/12/18 1,462 1,520 1,461 1,499 38,500
2008/12/17 1,600 1,610 1,460 1,495 86,800
2008/12/16 1,512 1,598 1,451 1,570 136,300
2008/12/15 1,432 1,432 1,413 1,432 127,700
2008/12/12 1,212 1,250 1,180 1,232 17,500
2008/12/11 1,254 1,260 1,191 1,216 25,200
2008/12/10 1,180 1,234 1,162 1,234 21,600
2008/12/09 1,260 1,265 1,211 1,211 30,600
2008/12/08 1,116 1,220 1,100 1,220 37,000
2008/12/05 1,162 1,162 1,085 1,096 27,700
2008/12/04 1,245 1,249 1,182 1,182 34,500
2008/12/03 1,288 1,300 1,235 1,245 21,000
2008/12/02 1,297 1,300 1,256 1,260 27,000
2008/12/01 1,365 1,365 1,325 1,325 10,000
2008/11/28 1,316 1,354 1,315 1,327 18,700
2008/11/27 1,327 1,357 1,310 1,314 22,800
2008/11/26 1,345 1,370 1,320 1,325 20,500
2008/11/25 1,405 1,405 1,320 1,325 18,500
2008/11/21 1,275 1,332 1,255 1,313 38,600
2008/11/20 1,335 1,400 1,290 1,360 39,000
2008/11/19 1,500 1,500 1,382 1,395 16,100
2008/11/18 1,515 1,515 1,450 1,480 9,600
2008/11/17 1,450 1,529 1,431 1,515 12,000
2008/11/14 1,592 1,592 1,478 1,482 14,200
2008/11/13 1,510 1,541 1,480 1,482 29,000
2008/11/12 1,592 1,645 1,579 1,600 13,600
2008/11/11 1,610 1,690 1,550 1,640 35,300
2008/11/10 1,692 1,692 1,600 1,604 30,900
2008/11/07 1,560 1,650 1,520 1,600 33,200
2008/11/06 1,650 1,679 1,610 1,615 26,000
2008/11/05 1,700 1,768 1,681 1,740 30,400
2008/11/04 1,643 1,670 1,590 1,631 26,800
2008/10/31 1,569 1,569 1,505 1,523 16,700
2008/10/30 1,480 1,548 1,435 1,509 48,500
2008/10/29 1,480 1,499 1,379 1,400 33,400
2008/10/28 1,322 1,420 1,310 1,399 44,200
2008/10/27 1,528 1,545 1,360 1,382 30,100
2008/10/24 1,600 1,620 1,550 1,588 24,300
2008/10/23 1,650 1,650 1,565 1,600 28,300
2008/10/22 1,750 1,790 1,685 1,693 25,000
2008/10/21 1,880 1,915 1,755 1,775 36,200
2008/10/20 1,800 1,876 1,800 1,835 7,400
2008/10/17 1,930 1,930 1,720 1,800 36,300
2008/10/16 1,840 1,930 1,840 1,880 35,600
2008/10/15 2,040 2,080 2,000 2,070 20,300
2008/10/14 2,090 2,090 1,985 2,080 28,000
2008/10/10 1,668 1,800 1,571 1,790 36,900
2008/10/09 1,654 1,920 1,650 1,701 87,800
2008/10/08 1,841 1,900 1,627 1,631 48,700
2008/10/07 1,860 2,020 1,821 1,927 32,900
2008/10/06 1,970 2,050 1,900 1,991 73,500
2008/10/03 2,100 2,100 1,930 1,990 36,000
2008/10/02 2,295 2,295 2,085 2,150 44,000
2008/10/01 2,280 2,335 2,265 2,305 29,100
2008/09/30 2,210 2,260 2,100 2,205 88,500
2008/09/29 2,300 2,340 2,285 2,290 42,300
2008/09/26 2,285 2,350 2,245 2,285 75,100
2008/09/25 2,240 2,285 2,190 2,260 67,500
2008/09/24 2,125 2,250 2,085 2,245 67,200
2008/09/22 2,025 2,120 2,005 2,115 71,500
2008/09/19 2,040 2,045 1,943 1,964 30,800
2008/09/18 1,810 1,919 1,810 1,915 34,000
2008/09/17 2,040 2,040 1,900 1,900 56,400
2008/09/16 1,780 2,020 1,732 1,980 79,200
2008/09/12 2,015 2,015 1,921 1,955 21,000
2008/09/11 2,040 2,090 1,870 1,999 57,400
2008/09/10 2,000 2,115 2,000 2,040 36,500
2008/09/09 2,050 2,115 2,005 2,075 74,200
2008/09/08 1,950 2,040 1,905 2,040 91,800
2008/09/05 1,702 1,780 1,680 1,739 58,500
2008/09/04 1,880 1,880 1,780 1,792 54,000
2008/09/03 2,025 2,040 1,940 1,940 51,400
2008/09/02 2,080 2,080 1,980 2,000 61,400
2008/09/01 2,065 2,115 2,020 2,080 69,600
2008/08/29 2,060 2,080 1,990 2,030 57,200
2008/08/28 2,135 2,135 1,987 2,020 51,600
2008/08/27 2,240 2,245 2,070 2,120 38,800
2008/08/26 2,210 2,230 2,150 2,195 37,900
2008/08/25 2,350 2,380 2,270 2,290 25,000
2008/08/22 2,280 2,310 2,250 2,310 35,100
2008/08/21 2,230 2,300 2,220 2,275 45,600
2008/08/20 2,040 2,200 2,035 2,200 27,200
2008/08/19 2,100 2,140 2,065 2,085 25,300
2008/08/18 2,075 2,160 2,055 2,140 36,700
2008/08/15 2,020 2,095 2,010 2,040 31,100
2008/08/14 2,035 2,085 1,978 2,005 50,800
2008/08/13 2,230 2,230 2,060 2,195 38,000
2008/08/12 2,265 2,355 2,200 2,270 44,900
2008/08/11 2,375 2,385 2,220 2,260 42,300
2008/08/08 2,340 2,375 2,255 2,315 27,700
2008/08/07 2,440 2,525 2,390 2,420 22,400
2008/08/06 2,415 2,510 2,380 2,465 32,900
2008/08/05 2,515 2,515 2,375 2,375 45,400
2008/08/04 2,680 2,685 2,375 2,475 81,100
2008/08/01 2,720 2,770 2,665 2,705 26,300
2008/07/31 2,870 2,910 2,825 2,840 21,800
2008/07/30 2,900 2,910 2,820 2,850 23,500
2008/07/29 2,920 2,920 2,760 2,850 23,000
2008/07/28 2,995 2,995 2,855 2,960 20,000
2008/07/25 2,865 2,970 2,850 2,930 41,100
2008/07/24 2,940 3,000 2,890 2,985 37,200
2008/07/23 2,795 2,980 2,795 2,960 40,900
2008/07/22 2,795 2,835 2,725 2,790 44,800
2008/07/18 2,655 2,740 2,655 2,685 24,400
2008/07/17 2,630 2,700 2,590 2,600 26,600
2008/07/16 2,695 2,695 2,500 2,570 44,300
2008/07/15 2,765 2,765 2,655 2,695 31,000
2008/07/14 2,850 2,875 2,780 2,810 29,500
2008/07/11 2,540 2,940 2,530 2,940 53,000
2008/07/10 2,485 2,615 2,430 2,565 18,000
2008/07/09 2,600 2,640 2,540 2,565 32,400
2008/07/08 2,650 2,650 2,490 2,560 45,100
2008/07/07 2,645 2,740 2,610 2,675 39,100
2008/07/04 2,865 2,875 2,635 2,685 45,200
2008/07/03 2,815 2,870 2,635 2,865 47,600
2008/07/02 2,880 2,945 2,820 2,895 30,000
2008/07/01 2,900 2,955 2,865 2,880 34,800
2008/06/30 3,060 3,080 2,835 2,940 59,700
2008/06/27 3,030 3,150 3,010 3,110 15,500
2008/06/26 3,180 3,220 3,130 3,180 15,200
2008/06/25 3,080 3,170 2,985 3,110 34,700
2008/06/24 3,280 3,290 3,050 3,130 46,600
2008/06/23 3,250 3,340 3,240 3,250 62,300
2008/06/20 3,220 3,250 3,140 3,200 32,400
2008/06/19 3,220 3,300 3,140 3,180 57,600
2008/06/18 3,050 3,250 3,010 3,230 76,700
2008/06/17 2,830 3,070 2,800 3,000 108,500
2008/06/16 3,050 3,160 2,935 3,100 80,800
2008/06/13 3,190 3,250 3,010 3,100 53,600
2008/06/12 3,180 3,200 3,110 3,180 22,900
2008/06/11 3,300 3,300 3,180 3,260 32,000
2008/06/10 3,320 3,420 3,180 3,290 98,700
2008/06/09 3,070 3,350 3,070 3,350 101,700
2008/06/06 3,190 3,200 3,130 3,200 155,200
2008/06/05 3,120 3,220 3,110 3,200 139,800
2008/06/04 2,870 3,090 2,870 3,080 113,800
2008/06/03 2,800 2,900 2,785 2,890 53,500
2008/06/02 2,820 2,845 2,800 2,830 29,600
2008/05/30 2,780 2,800 2,730 2,740 23,400
2008/05/29 2,700 2,790 2,700 2,720 16,200
2008/05/28 2,690 2,790 2,650 2,680 23,900
2008/05/27 2,690 2,780 2,690 2,730 23,700
2008/05/26 2,755 2,780 2,690 2,705 24,600
2008/05/23 2,775 2,810 2,740 2,795 24,400
2008/05/22 2,750 2,865 2,750 2,815 20,800
2008/05/21 2,785 2,855 2,780 2,800 18,900
2008/05/20 2,850 2,875 2,800 2,825 23,000
2008/05/19 2,820 2,900 2,785 2,885 40,600
2008/05/16 2,900 2,900 2,810 2,810 24,800
2008/05/15 2,850 2,900 2,850 2,880 38,900
2008/05/14 2,870 2,870 2,725 2,825 37,800
2008/05/13 2,830 2,920 2,820 2,870 101,400
2008/05/12 2,745 2,820 2,730 2,800 58,900
2008/05/09 2,750 2,770 2,710 2,750 43,500
2008/05/08 2,705 2,780 2,625 2,700 39,400
2008/05/07 2,700 2,710 2,605 2,700 38,600
2008/05/02 2,600 2,670 2,600 2,650 28,300
2008/05/01 2,485 2,595 2,480 2,565 38,600
2008/04/30 2,650 2,670 2,535 2,565 47,400
2008/04/28 2,700 2,705 2,660 2,665 14,800
2008/04/25 2,690 2,715 2,650 2,685 29,700
2008/04/24 2,690 2,720 2,680 2,715 39,500
2008/04/23 2,700 2,730 2,685 2,690 29,400
2008/04/22 2,660 2,730 2,640 2,720 54,100
2008/04/21 2,650 2,670 2,610 2,665 39,500
2008/04/18 2,605 2,650 2,560 2,640 50,800
2008/04/17 2,700 2,760 2,590 2,605 94,900
2008/04/16 2,550 2,650 2,550 2,645 114,900
2008/04/15 2,470 2,500 2,455 2,495 20,000
2008/04/14 2,430 2,490 2,420 2,480 19,600
2008/04/11 2,475 2,485 2,445 2,480 38,200
2008/04/10 2,460 2,485 2,410 2,445 16,500
2008/04/09 2,425 2,500 2,400 2,490 54,500
2008/04/08 2,410 2,465 2,380 2,410 25,500
2008/04/07 2,400 2,480 2,400 2,415 28,100
2008/04/04 2,470 2,480 2,375 2,400 36,600
2008/04/03 2,385 2,505 2,380 2,470 48,400
2008/04/02 2,450 2,485 2,360 2,395 62,000
2008/04/01 2,550 2,550 2,415 2,415 53,200
2008/03/31 2,385 2,560 2,350 2,550 116,500
2008/03/28 2,300 2,440 2,290 2,410 98,400
2008/03/27 2,190 2,295 2,175 2,290 70,600
2008/03/26 2,090 2,180 2,060 2,160 23,500
2008/03/25 2,150 2,190 2,105 2,170 49,700
2008/03/24 2,190 2,195 2,100 2,150 111,700
2008/03/21 1,850 1,927 1,850 1,927 32,100
2008/03/19 1,859 1,877 1,823 1,830 23,400
2008/03/18 1,720 1,810 1,710 1,799 24,500
2008/03/17 1,660 1,737 1,650 1,720 15,100
2008/03/14 1,720 1,730 1,706 1,713 16,400
2008/03/13 1,700 1,784 1,690 1,720 15,600
2008/03/12 1,813 1,813 1,680 1,732 24,300
2008/03/11 1,700 1,720 1,635 1,663 42,300
2008/03/10 1,876 1,896 1,670 1,775 22,800
2008/03/07 1,893 1,937 1,877 1,935 25,400
2008/03/06 1,970 1,990 1,901 1,954 35,000
2008/03/05 1,893 1,970 1,850 1,948 43,100
2008/03/04 1,889 1,892 1,806 1,870 32,200
2008/03/03 1,700 1,870 1,692 1,836 32,200
2008/02/29 1,862 1,870 1,730 1,820 50,200
2008/02/28 1,804 1,930 1,800 1,920 85,700
2008/02/27 1,660 1,830 1,650 1,779 77,000
2008/02/26 1,580 1,648 1,564 1,644 31,200
2008/02/25 1,495 1,520 1,485 1,505 30,000
2008/02/22 1,464 1,490 1,430 1,480 15,500
2008/02/21 1,400 1,465 1,400 1,445 12,200
2008/02/20 1,379 1,398 1,367 1,398 12,600
2008/02/19 1,355 1,381 1,355 1,371 12,000
2008/02/18 1,340 1,375 1,335 1,375 12,200
2008/02/15 1,350 1,365 1,330 1,335 10,700
2008/02/14 1,350 1,369 1,330 1,350 11,400
2008/02/13 1,338 1,350 1,321 1,330 10,600
2008/02/12 1,356 1,356 1,330 1,338 14,300
2008/02/08 1,369 1,380 1,357 1,359 8,300
2008/02/07 1,366 1,375 1,350 1,351 10,400
2008/02/06 1,304 1,370 1,304 1,360 17,000
2008/02/05 1,420 1,420 1,380 1,404 9,400
2008/02/04 1,436 1,436 1,401 1,427 11,900
2008/02/01 1,450 1,460 1,425 1,425 9,200
2008/01/31 1,395 1,425 1,390 1,425 6,200
2008/01/30 1,425 1,470 1,402 1,402 13,100
2008/01/29 1,420 1,430 1,392 1,415 12,800
2008/01/28 1,430 1,440 1,386 1,414 16,900
2008/01/25 1,450 1,480 1,450 1,480 19,500
2008/01/24 1,370 1,440 1,370 1,435 17,700
2008/01/23 1,326 1,379 1,300 1,369 24,300
2008/01/22 1,337 1,350 1,280 1,280 20,800
2008/01/21 1,340 1,375 1,340 1,364 18,000
2008/01/18 1,350 1,399 1,329 1,370 60,500
2008/01/17 1,379 1,403 1,379 1,382 14,400
2008/01/16 1,380 1,440 1,350 1,381 23,000
2008/01/15 1,568 1,580 1,450 1,450 20,400
2008/01/11 1,628 1,629 1,585 1,585 16,800
2008/01/10 1,597 1,629 1,591 1,613 10,900
2008/01/09 1,585 1,587 1,550 1,585 9,100
2008/01/08 1,562 1,587 1,562 1,586 9,200
2008/01/07 1,560 1,589 1,542 1,542 11,900
2008/01/04 1,611 1,611 1,561 1,569 6,800

このページの先頭へ