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
2017/12/29 1,448 1,455 1,421 1,429 30,000
2017/12/28 1,426 1,433 1,420 1,426 20,100
2017/12/27 1,430 1,449 1,422 1,433 18,000
2017/12/26 1,460 1,460 1,421 1,431 33,400
2017/12/25 1,493 1,493 1,440 1,442 34,900
2017/12/22 1,491 1,495 1,452 1,491 65,000
2017/12/21 1,456 1,492 1,440 1,491 140,800
2017/12/20 1,451 1,469 1,420 1,429 36,400
2017/12/19 1,405 1,480 1,405 1,465 120,800
2017/12/18 1,432 1,435 1,382 1,405 70,000
2017/12/15 1,500 1,569 1,405 1,405 486,500
2017/12/14 1,451 1,469 1,409 1,464 134,800
2017/12/13 1,411 1,440 1,403 1,426 45,700
2017/12/12 1,413 1,429 1,394 1,401 42,000
2017/12/11 1,400 1,425 1,370 1,410 53,300
2017/12/08 1,364 1,400 1,364 1,390 42,400
2017/12/07 1,332 1,375 1,332 1,359 18,600
2017/12/06 1,338 1,380 1,302 1,316 17,700
2017/12/05 1,327 1,365 1,315 1,324 46,300
2017/12/04 1,366 1,385 1,349 1,354 27,900
2017/12/01 1,393 1,394 1,360 1,365 35,600
2017/11/30 1,400 1,403 1,350 1,392 26,800
2017/11/29 1,434 1,451 1,391 1,391 25,300
2017/11/28 1,478 1,478 1,430 1,434 38,400
2017/11/27 1,480 1,489 1,450 1,465 56,800
2017/11/24 1,432 1,453 1,410 1,445 41,700
2017/11/22 1,347 1,439 1,347 1,432 95,000
2017/11/21 1,294 1,350 1,280 1,343 37,400
2017/11/20 1,295 1,310 1,286 1,289 14,100
2017/11/17 1,307 1,327 1,275 1,282 33,200
2017/11/16 1,207 1,298 1,207 1,277 38,800
2017/11/15 1,260 1,265 1,212 1,222 27,300
2017/11/14 1,290 1,309 1,260 1,261 17,400
2017/11/13 1,330 1,348 1,294 1,294 18,600
2017/11/10 1,253 1,320 1,246 1,315 34,000
2017/11/09 1,317 1,348 1,279 1,296 26,900
2017/11/08 1,293 1,335 1,282 1,330 25,700
2017/11/07 1,303 1,350 1,277 1,321 40,700
2017/11/06 1,350 1,350 1,296 1,317 37,500
2017/11/02 1,365 1,388 1,362 1,370 22,700
2017/11/01 1,406 1,408 1,370 1,370 45,300
2017/10/31 1,402 1,426 1,385 1,410 33,800
2017/10/30 1,420 1,435 1,399 1,399 14,300
2017/10/27 1,384 1,423 1,384 1,400 28,400
2017/10/26 1,383 1,405 1,383 1,383 19,600
2017/10/25 1,381 1,424 1,377 1,382 33,000
2017/10/24 1,395 1,402 1,371 1,384 27,200
2017/10/23 1,391 1,427 1,378 1,399 42,400
2017/10/20 1,391 1,411 1,376 1,379 38,300
2017/10/19 1,450 1,450 1,419 1,421 35,900
2017/10/18 1,494 1,494 1,440 1,461 32,500
2017/10/17 1,388 1,497 1,388 1,490 137,600
2017/10/16 1,414 1,414 1,362 1,370 63,000
2017/10/13 1,412 1,418 1,372 1,409 58,400
2017/10/12 1,427 1,469 1,410 1,418 48,700
2017/10/11 1,477 1,500 1,436 1,436 71,700
2017/10/10 1,426 1,514 1,426 1,482 135,700
2017/10/06 1,431 1,478 1,421 1,435 69,700
2017/10/05 1,422 1,485 1,420 1,445 67,300
2017/10/04 1,478 1,479 1,430 1,435 69,800
2017/10/03 1,485 1,492 1,460 1,460 74,100
2017/10/02 1,480 1,493 1,421 1,493 150,300
2017/09/29 1,430 1,481 1,413 1,465 215,600
2017/09/28 1,455 1,475 1,401 1,450 384,800
2017/09/27 1,289 1,444 1,270 1,422 851,300
2017/09/26 1,292 1,324 1,261 1,279 97,100
2017/09/25 1,235 1,367 1,234 1,318 240,600
2017/09/22 1,282 1,285 1,222 1,230 100,800
2017/09/21 1,279 1,303 1,251 1,273 82,700
2017/09/20 1,316 1,342 1,262 1,267 113,700
2017/09/19 1,350 1,378 1,254 1,320 255,700
2017/09/15 1,280 1,310 1,195 1,280 347,300
2017/09/14 1,347 1,347 1,322 1,342 537,800
2017/09/13 1,049 1,075 1,041 1,047 116,600
2017/09/12 1,019 1,025 986 1,025 50,400
2017/09/11 978 1,018 963 1,018 38,600
2017/09/08 938 951 935 945 5,000
2017/09/07 930 944 930 940 11,500
2017/09/06 923 937 922 928 4,400
2017/09/05 971 971 921 923 35,900
2017/09/04 975 976 957 971 18,000
2017/09/01 998 1,000 962 984 25,000
2017/08/31 966 987 947 987 17,400
2017/08/30 929 970 929 955 14,200
2017/08/29 929 936 908 930 16,600
2017/08/28 931 935 916 935 6,600
2017/08/25 935 937 930 930 5,000
2017/08/24 957 957 934 938 7,500
2017/08/23 963 963 952 957 3,000
2017/08/22 931 944 928 933 3,700
2017/08/21 947 956 933 937 11,200
2017/08/18 950 965 923 953 14,500
2017/08/17 956 960 943 954 10,700
2017/08/16 915 950 915 942 8,100
2017/08/15 921 938 915 915 12,400
2017/08/14 900 927 900 927 8,100
2017/08/10 958 965 945 945 11,200
2017/08/09 984 984 960 965 14,200
2017/08/08 982 995 982 984 10,800
2017/08/07 994 996 994 995 1,600
2017/08/04 998 1,000 963 998 11,400
2017/08/03 1,019 1,019 998 998 14,700
2017/08/02 1,002 1,020 1,002 1,006 7,800
2017/08/01 1,026 1,028 988 1,000 31,400
2017/07/31 1,016 1,048 985 1,026 25,000
2017/07/28 1,061 1,063 1,007 1,030 24,200
2017/07/27 1,039 1,086 1,030 1,070 33,000
2017/07/26 1,097 1,114 1,060 1,069 35,900
2017/07/25 1,041 1,097 1,041 1,097 90,200
2017/07/24 1,020 1,048 1,020 1,041 33,700
2017/07/21 1,009 1,020 1,000 1,018 17,200
2017/07/20 1,010 1,017 1,000 1,003 4,800
2017/07/19 1,010 1,021 1,001 1,008 12,000
2017/07/18 1,015 1,018 976 1,005 10,600
2017/07/14 1,020 1,030 1,011 1,016 10,200
2017/07/13 1,040 1,040 1,022 1,022 7,200
2017/07/12 1,005 1,035 1,005 1,035 20,300
2017/07/11 1,012 1,029 1,010 1,022 19,600
2017/07/10 1,020 1,037 1,008 1,011 34,100
2017/07/07 1,000 1,032 1,000 1,015 23,200
2017/07/06 980 1,040 962 1,019 48,100
2017/07/05 966 987 960 980 14,800
2017/07/04 950 999 950 974 82,500
2017/07/03 950 951 934 941 27,200
2017/06/30 946 958 940 946 36,400
2017/06/29 948 965 948 961 8,600
2017/06/28 970 970 934 946 31,000
2017/06/27 988 988 970 970 15,600
2017/06/26 980 993 980 988 7,200
2017/06/23 1,015 1,015 960 979 37,200
2017/06/22 994 1,016 980 1,004 58,500
2017/06/21 985 999 985 996 20,000
2017/06/20 1,000 1,002 985 991 16,700
2017/06/19 989 1,004 982 995 22,600
2017/06/16 1,003 1,003 980 982 50,400
2017/06/15 991 1,025 981 1,003 72,800
2017/06/14 1,020 1,029 995 1,000 166,700
2017/06/13 980 1,075 973 1,060 162,200
2017/06/12 1,020 1,020 972 976 78,900
2017/06/09 1,001 1,030 995 1,007 57,700
2017/06/08 990 1,029 984 1,001 65,700
2017/06/07 995 995 965 982 51,800
2017/06/06 1,028 1,045 995 995 62,100
2017/06/05 1,010 1,088 1,010 1,036 85,200
2017/06/02 1,007 1,020 1,000 1,009 35,400
2017/06/01 1,020 1,020 987 1,004 25,200
2017/05/31 996 1,015 970 1,015 27,300
2017/05/30 995 1,010 962 983 48,400
2017/05/29 1,043 1,046 1,003 1,003 60,900
2017/05/26 1,013 1,038 991 1,013 50,100
2017/05/25 1,050 1,055 998 998 101,100
2017/05/24 1,020 1,059 1,010 1,050 127,200
2017/05/23 974 1,010 960 987 128,100
2017/05/22 890 979 890 978 158,200
2017/05/19 897 899 876 886 18,200
2017/05/18 870 898 851 898 67,100
2017/05/17 860 895 858 895 94,700
2017/05/16 838 855 813 854 20,400
2017/05/15 858 858 777 844 36,600
2017/05/12 845 861 840 859 17,900
2017/05/11 859 866 850 858 19,400
2017/05/10 853 867 853 864 13,300
2017/05/09 867 870 850 853 21,700
2017/05/08 870 890 851 861 44,800
2017/05/02 823 847 812 840 11,300
2017/05/01 826 836 821 823 20,100
2017/04/28 871 871 833 842 38,800
2017/04/27 870 889 853 876 53,400
2017/04/26 832 880 832 870 104,900
2017/04/25 815 836 811 817 64,000
2017/04/24 848 860 798 811 93,100
2017/04/21 788 879 783 849 145,900
2017/04/20 740 768 735 762 23,800
2017/04/19 740 749 724 736 39,400
2017/04/18 761 778 736 749 50,200
2017/04/17 713 746 693 745 61,800
2017/04/14 700 731 700 713 32,700
2017/04/13 698 739 683 723 65,600
2017/04/12 758 760 705 705 90,800
2017/04/11 820 825 758 773 86,600
2017/04/10 833 873 828 835 40,000
2017/04/07 850 871 821 833 63,000
2017/04/06 875 888 837 850 58,600
2017/04/05 890 908 855 883 89,100
2017/04/04 950 968 861 916 220,200
2017/04/03 855 950 855 935 266,900
2017/03/31 895 896 836 845 224,000
2017/03/30 924 1,016 895 900 511,700
2017/03/29 792 894 792 894 289,700
2017/03/28 734 805 734 794 225,300
2017/03/27 703 733 701 730 104,800
2017/03/24 720 724 705 711 72,700
2017/03/23 723 749 706 725 291,800
2017/03/22 636 688 618 668 101,600
2017/03/21 674 694 666 666 65,100
2017/03/17 700 740 678 679 165,500
2017/03/16 655 715 646 711 169,100
2017/03/15 625 719 610 645 282,700
2017/03/14 602 626 597 620 40,400
2017/03/13 590 606 590 597 15,400
2017/03/10 581 600 580 592 34,500
2017/03/09 611 612 580 591 32,500
2017/03/08 561 607 557 606 64,100
2017/03/07 558 566 556 561 24,100
2017/03/06 555 569 553 567 13,000
2017/03/03 575 575 566 570 3,500
2017/03/02 580 580 570 575 11,500
2017/03/01 570 575 560 570 19,000
2017/02/28 571 583 571 577 9,600
2017/02/27 596 596 558 572 22,000
2017/02/24 611 611 591 591 11,500
2017/02/23 600 613 593 601 34,900
2017/02/22 569 593 569 593 49,600
2017/02/21 567 571 559 569 15,500
2017/02/20 562 568 551 561 34,700
2017/02/17 536 544 536 542 4,500
2017/02/16 531 545 531 543 11,000
2017/02/15 533 547 531 535 12,200
2017/02/14 549 549 531 536 22,600
2017/02/13 554 554 534 543 14,000
2017/02/10 553 553 526 538 17,800
2017/02/09 547 556 541 545 32,700
2017/02/08 555 569 548 555 29,500
2017/02/07 561 582 543 575 89,700
2017/02/06 583 584 532 539 152,900
2017/02/03 535 608 530 593 579,100
2017/02/02 497 515 495 508 42,100
2017/02/01 474 513 466 503 38,500
2017/01/31 476 480 461 474 9,900
2017/01/30 459 477 459 476 18,000
2017/01/27 457 458 447 455 9,300
2017/01/26 443 454 440 452 9,400
2017/01/25 442 445 435 443 7,300
2017/01/24 437 443 437 442 9,400
2017/01/23 435 435 435 435 400
2017/01/20 431 435 425 425 9,000
2017/01/19 442 443 434 438 5,400
2017/01/18 431 437 430 435 5,900
2017/01/17 430 438 430 434 7,200
2017/01/16 442 442 434 434 1,000
2017/01/13 427 438 427 438 300
2017/01/12 435 436 430 430 2,800
2017/01/11 437 437 435 435 900
2017/01/10 431 443 431 433 5,700
2017/01/06 438 438 426 431 4,600
2017/01/05 432 435 426 435 9,600
2017/01/04 429 440 422 432 16,400

このページの先頭へ