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
2010/12/30 822 824 818 824 6,500
2010/12/29 824 824 814 822 7,300
2010/12/28 819 824 814 815 4,800
2010/12/27 828 828 811 814 7,700
2010/12/24 820 826 800 813 20,500
2010/12/22 827 829 825 826 21,100
2010/12/21 826 830 825 826 7,000
2010/12/20 830 831 821 826 11,100
2010/12/17 823 826 814 821 38,400
2010/12/16 818 828 814 820 8,700
2010/12/15 790 815 790 810 12,200
2010/12/14 796 806 790 790 17,500
2010/12/13 767 778 767 770 8,300
2010/12/10 767 779 766 766 11,800
2010/12/09 760 768 759 766 10,000
2010/12/08 756 760 753 760 13,100
2010/12/07 758 760 754 754 6,900
2010/12/06 754 756 752 754 15,200
2010/12/03 772 772 752 754 17,800
2010/12/02 755 758 752 754 16,100
2010/12/01 774 774 750 753 7,200
2010/11/30 756 760 738 751 23,600
2010/11/29 760 765 751 751 8,900
2010/11/26 769 780 756 770 18,200
2010/11/25 764 780 755 768 10,500
2010/11/24 730 755 730 751 15,600
2010/11/22 726 740 725 730 5,400
2010/11/19 726 726 711 711 18,300
2010/11/18 730 730 712 728 4,800
2010/11/17 719 720 710 718 2,400
2010/11/16 702 725 701 723 6,500
2010/11/15 700 701 691 700 4,300
2010/11/12 700 710 690 690 24,500
2010/11/11 695 700 695 700 3,900
2010/11/10 690 706 690 699 9,900
2010/11/09 700 709 690 690 22,100
2010/11/08 702 715 699 699 9,600
2010/11/05 690 707 690 699 26,300
2010/11/04 692 701 692 700 1,700
2010/11/02 692 694 690 692 18,300
2010/11/01 691 704 681 692 23,300
2010/10/29 661 669 656 659 3,800
2010/10/28 661 662 655 659 8,400
2010/10/27 662 675 661 665 14,400
2010/10/26 671 677 658 658 8,300
2010/10/25 673 680 670 670 13,400
2010/10/22 680 690 680 681 1,500
2010/10/21 674 680 670 680 16,900
2010/10/20 686 700 675 678 11,200
2010/10/19 693 693 674 691 4,300
2010/10/18 670 702 670 673 5,100
2010/10/15 677 700 665 690 18,100
2010/10/14 698 701 673 677 20,500
2010/10/13 730 730 691 698 19,200
2010/10/12 766 790 730 736 21,900
2010/10/08 716 763 715 751 39,700
2010/10/07 673 720 673 710 22,000
2010/10/06 700 700 671 671 37,900
2010/10/05 702 704 656 667 41,000
2010/10/04 733 733 698 704 42,900
2010/10/01 794 797 730 747 30,400
2010/09/30 813 813 798 799 19,200
2010/09/29 813 825 812 815 7,300
2010/09/28 842 873 822 822 15,600
2010/09/27 872 872 838 840 15,600
2010/09/24 857 857 841 857 7,300
2010/09/22 856 860 850 850 15,800
2010/09/21 870 870 859 861 10,000
2010/09/17 870 874 856 874 15,400
2010/09/16 874 878 860 874 18,900
2010/09/15 890 898 875 885 22,300
2010/09/14 921 929 900 905 22,500
2010/09/13 887 939 870 939 40,100
2010/09/10 1,043 1,078 1,027 1,067 10,200
2010/09/09 1,031 1,031 1,021 1,023 4,400
2010/09/08 1,021 1,025 1,021 1,025 2,400
2010/09/07 1,015 1,030 1,015 1,023 2,700
2010/09/06 1,025 1,028 1,010 1,010 6,800
2010/09/03 1,015 1,020 1,015 1,016 2,200
2010/09/02 1,012 1,014 1,011 1,011 3,100
2010/09/01 1,020 1,020 1,006 1,010 4,600
2010/08/31 1,010 1,019 1,010 1,011 3,900
2010/08/30 1,026 1,045 1,020 1,020 3,100
2010/08/27 1,015 1,029 1,015 1,019 1,300
2010/08/26 1,013 1,027 1,010 1,019 1,700
2010/08/25 1,016 1,028 1,006 1,011 3,700
2010/08/24 1,035 1,043 1,020 1,038 3,100
2010/08/23 1,032 1,068 1,030 1,038 1,300
2010/08/20 1,046 1,046 1,032 1,032 1,300
2010/08/19 1,045 1,059 1,043 1,045 900
2010/08/18 1,043 1,049 1,034 1,035 2,900
2010/08/17 1,074 1,074 1,036 1,036 2,100
2010/08/16 1,030 1,060 1,030 1,060 4,600
2010/08/13 1,039 1,058 1,030 1,042 1,300
2010/08/12 1,075 1,075 1,015 1,039 5,800
2010/08/11 1,141 1,141 1,080 1,080 8,200
2010/08/10 1,120 1,126 1,114 1,126 500
2010/08/09 1,123 1,123 1,113 1,113 1,500
2010/08/06 1,135 1,135 1,130 1,130 200
2010/08/05 1,116 1,160 1,100 1,160 8,200
2010/08/04 1,128 1,128 1,116 1,116 1,300
2010/08/03 1,144 1,144 1,126 1,126 2,000
2010/08/02 1,174 1,174 1,144 1,144 3,400
2010/07/30 1,127 1,176 1,122 1,175 11,300
2010/07/29 1,135 1,148 1,135 1,140 2,200
2010/07/28 1,101 1,135 1,101 1,135 4,600
2010/07/27 1,130 1,134 1,107 1,134 4,500
2010/07/26 1,154 1,154 1,102 1,109 2,400
2010/07/23 1,114 1,148 1,114 1,148 5,300
2010/07/22 1,106 1,129 1,106 1,112 800
2010/07/21 1,105 1,135 1,096 1,135 6,400
2010/07/20 1,129 1,138 1,091 1,135 9,700
2010/07/16 1,108 1,129 1,090 1,129 8,000
2010/07/15 1,105 1,109 1,100 1,109 2,500
2010/07/14 1,128 1,139 1,111 1,135 2,900
2010/07/13 1,188 1,188 1,118 1,130 9,100
2010/07/12 1,091 1,120 1,084 1,115 6,800
2010/07/09 1,097 1,120 1,091 1,091 1,700
2010/07/08 1,098 1,118 1,094 1,115 3,200
2010/07/07 1,102 1,135 1,087 1,089 2,800
2010/07/06 1,100 1,101 1,090 1,090 2,900
2010/07/05 1,108 1,108 1,096 1,100 2,300
2010/07/02 1,111 1,111 1,103 1,103 1,700
2010/07/01 1,123 1,125 1,087 1,125 6,000
2010/06/30 1,129 1,129 1,090 1,128 5,100
2010/06/29 1,125 1,147 1,105 1,147 7,000
2010/06/28 1,145 1,151 1,100 1,150 7,200
2010/06/25 1,135 1,145 1,116 1,145 6,900
2010/06/24 1,141 1,145 1,135 1,135 1,600
2010/06/23 1,160 1,165 1,135 1,165 2,100
2010/06/22 1,170 1,189 1,160 1,160 3,800
2010/06/21 1,160 1,173 1,151 1,171 6,600
2010/06/18 1,150 1,178 1,148 1,160 4,500
2010/06/17 1,160 1,160 1,126 1,148 6,200
2010/06/16 1,126 1,146 1,126 1,146 4,000
2010/06/15 1,136 1,139 1,123 1,125 4,300
2010/06/14 1,135 1,152 1,135 1,146 4,000
2010/06/11 1,162 1,170 1,150 1,151 2,000
2010/06/10 1,095 1,135 1,095 1,135 10,600
2010/06/09 1,170 1,190 1,118 1,125 30,500
2010/06/08 1,130 1,204 1,122 1,200 48,900
2010/06/07 1,053 1,053 1,036 1,040 1,600
2010/06/04 1,057 1,057 1,055 1,055 500
2010/06/03 1,050 1,069 1,045 1,068 8,000
2010/06/02 1,061 1,061 1,044 1,044 2,400
2010/06/01 1,085 1,085 1,045 1,055 8,000
2010/05/31 1,052 1,068 1,047 1,068 7,300
2010/05/28 1,070 1,100 1,048 1,051 9,200
2010/05/27 1,027 1,053 1,027 1,053 2,400
2010/05/26 1,030 1,054 1,030 1,054 5,900
2010/05/25 1,061 1,061 1,040 1,055 12,100
2010/05/24 1,107 1,107 1,075 1,075 3,100
2010/05/21 1,050 1,079 1,045 1,079 8,400
2010/05/20 1,080 1,090 1,063 1,090 2,200
2010/05/19 1,070 1,089 1,051 1,085 9,500
2010/05/18 1,082 1,085 1,062 1,075 7,000
2010/05/17 1,100 1,104 1,076 1,076 9,700
2010/05/14 1,115 1,115 1,100 1,103 11,000
2010/05/13 1,111 1,122 1,111 1,115 4,100
2010/05/12 1,130 1,130 1,101 1,103 4,700
2010/05/11 1,130 1,150 1,125 1,125 2,500
2010/05/10 1,100 1,135 1,100 1,130 6,300
2010/05/07 1,101 1,128 1,092 1,111 13,500
2010/05/06 1,170 1,170 1,111 1,135 14,900
2010/04/30 1,188 1,200 1,175 1,181 6,100
2010/04/28 1,200 1,200 1,168 1,181 11,400
2010/04/27 1,197 1,205 1,197 1,200 2,500
2010/04/26 1,198 1,205 1,198 1,200 2,500
2010/04/23 1,199 1,199 1,190 1,193 2,600
2010/04/22 1,163 1,192 1,163 1,192 5,400
2010/04/21 1,170 1,190 1,170 1,188 4,600
2010/04/20 1,195 1,196 1,170 1,170 3,800
2010/04/19 1,200 1,200 1,175 1,186 6,500
2010/04/16 1,225 1,225 1,188 1,190 12,800
2010/04/15 1,220 1,226 1,215 1,219 23,300
2010/04/14 1,200 1,218 1,190 1,218 30,900
2010/04/13 1,160 1,194 1,159 1,176 22,600
2010/04/12 1,140 1,160 1,135 1,157 21,100
2010/04/09 1,120 1,135 1,120 1,135 5,200
2010/04/08 1,125 1,135 1,111 1,116 17,000
2010/04/07 1,120 1,125 1,114 1,125 12,700
2010/04/06 1,130 1,143 1,116 1,117 12,300
2010/04/05 1,125 1,129 1,122 1,129 10,400
2010/04/02 1,117 1,120 1,111 1,117 14,600
2010/04/01 1,134 1,134 1,111 1,111 13,500
2010/03/31 1,115 1,118 1,110 1,118 9,600
2010/03/30 1,133 1,135 1,101 1,110 20,500
2010/03/29 1,110 1,132 1,110 1,130 11,200
2010/03/26 1,101 1,105 1,051 1,105 23,400
2010/03/25 1,108 1,117 1,103 1,105 14,000
2010/03/24 1,127 1,131 1,106 1,108 5,900
2010/03/23 1,135 1,135 1,120 1,122 15,900
2010/03/19 1,125 1,135 1,113 1,116 4,300
2010/03/18 1,120 1,124 1,108 1,120 12,900
2010/03/17 1,124 1,139 1,120 1,123 6,800
2010/03/16 1,131 1,131 1,115 1,129 5,300
2010/03/15 1,120 1,148 1,110 1,125 2,900
2010/03/12 1,129 1,129 1,120 1,120 1,700
2010/03/11 1,128 1,131 1,127 1,127 1,200
2010/03/10 1,131 1,135 1,125 1,126 3,800
2010/03/09 1,148 1,148 1,130 1,131 3,600
2010/03/08 1,140 1,163 1,130 1,131 4,900
2010/03/05 1,135 1,160 1,121 1,160 12,100
2010/03/04 1,133 1,150 1,132 1,135 2,800
2010/03/03 1,124 1,147 1,117 1,145 5,100
2010/03/02 1,119 1,151 1,119 1,150 7,400
2010/03/01 1,151 1,151 1,116 1,116 2,800
2010/02/26 1,125 1,125 1,100 1,121 2,100
2010/02/25 1,117 1,130 1,098 1,125 10,200
2010/02/24 1,131 1,132 1,115 1,117 1,200
2010/02/23 1,082 1,118 1,082 1,115 8,100
2010/02/22 1,075 1,083 1,075 1,078 2,900
2010/02/19 1,094 1,094 1,078 1,079 2,000
2010/02/18 1,081 1,087 1,080 1,082 5,100
2010/02/17 1,085 1,090 1,078 1,087 7,100
2010/02/16 1,083 1,095 1,081 1,085 1,300
2010/02/15 1,076 1,087 1,075 1,082 6,000
2010/02/12 1,083 1,095 1,072 1,076 11,000
2010/02/10 1,084 1,112 1,082 1,093 4,800
2010/02/09 1,092 1,093 1,085 1,087 3,200
2010/02/08 1,096 1,122 1,084 1,094 12,500
2010/02/05 1,130 1,130 1,112 1,112 8,900
2010/02/04 1,129 1,154 1,129 1,133 3,000
2010/02/03 1,159 1,159 1,140 1,159 4,400
2010/02/02 1,124 1,145 1,121 1,145 3,300
2010/02/01 1,157 1,157 1,130 1,130 2,800
2010/01/29 1,113 1,156 1,113 1,155 5,400
2010/01/28 1,160 1,160 1,125 1,129 2,800
2010/01/27 1,124 1,177 1,119 1,166 17,500
2010/01/26 1,199 1,199 1,142 1,189 20,300
2010/01/25 1,180 1,185 1,161 1,185 12,500
2010/01/22 1,190 1,191 1,180 1,184 10,900
2010/01/21 1,185 1,198 1,185 1,198 13,600
2010/01/20 1,190 1,218 1,174 1,215 22,000
2010/01/19 1,219 1,219 1,180 1,185 12,500
2010/01/18 1,211 1,222 1,200 1,207 15,900
2010/01/15 1,180 1,221 1,173 1,210 22,100
2010/01/14 1,168 1,177 1,162 1,172 12,900
2010/01/13 1,155 1,170 1,155 1,167 2,900
2010/01/12 1,160 1,169 1,155 1,158 6,700
2010/01/08 1,175 1,175 1,150 1,155 10,900
2010/01/07 1,175 1,178 1,158 1,164 10,600
2010/01/06 1,168 1,170 1,158 1,163 6,900
2010/01/05 1,168 1,179 1,160 1,170 10,600
2010/01/04 1,146 1,174 1,146 1,168 7,300

このページの先頭へ