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
2020/12/30 798 815 792 810 16,600
2020/12/29 780 805 780 803 13,100
2020/12/28 812 812 780 781 47,900
2020/12/25 827 827 801 811 30,700
2020/12/24 815 837 810 824 14,500
2020/12/23 810 840 810 811 44,600
2020/12/22 852 852 810 811 38,000
2020/12/21 823 858 823 858 42,700
2020/12/18 820 825 813 817 28,100
2020/12/17 840 844 820 822 38,300
2020/12/16 857 857 828 855 47,500
2020/12/15 879 884 825 827 80,700
2020/12/14 888 920 823 879 295,300
2020/12/11 890 910 872 899 221,800
2020/12/10 858 890 847 890 117,000
2020/12/09 858 858 828 844 21,100
2020/12/08 840 865 823 860 29,900
2020/12/07 880 880 813 853 108,800
2020/12/04 790 830 771 830 40,300
2020/12/03 787 792 778 790 19,600
2020/12/02 793 793 774 787 6,700
2020/12/01 797 797 779 783 16,900
2020/11/30 762 805 761 788 28,800
2020/11/27 744 755 741 754 5,200
2020/11/26 750 752 739 739 12,100
2020/11/25 760 762 745 745 12,900
2020/11/24 740 759 740 755 6,500
2020/11/20 738 753 736 737 3,700
2020/11/19 754 754 742 749 400
2020/11/18 773 773 724 756 8,400
2020/11/17 775 775 749 762 9,800
2020/11/16 781 781 749 770 6,800
2020/11/13 770 770 748 766 6,900
2020/11/12 780 783 763 772 9,300
2020/11/11 780 787 760 769 22,700
2020/11/10 768 779 750 773 13,500
2020/11/09 758 770 746 763 14,800
2020/11/06 725 760 715 733 21,600
2020/11/05 729 729 702 710 4,600
2020/11/04 711 723 710 714 5,300
2020/11/02 720 720 702 710 5,000
2020/10/30 695 748 690 706 17,700
2020/10/29 673 693 668 693 4,800
2020/10/28 691 691 680 680 4,300
2020/10/27 665 692 662 691 7,800
2020/10/26 702 704 664 665 19,400
2020/10/23 726 726 699 703 18,400
2020/10/22 750 751 721 731 8,800
2020/10/21 719 746 719 746 8,300
2020/10/20 748 748 722 722 18,200
2020/10/19 763 777 755 756 6,000
2020/10/16 780 789 765 765 5,800
2020/10/15 805 810 780 790 15,300
2020/10/14 756 797 756 797 11,900
2020/10/13 753 773 752 769 6,600
2020/10/12 764 771 761 763 4,500
2020/10/09 779 779 760 772 11,600
2020/10/08 777 783 769 769 9,000
2020/10/07 776 778 773 775 8,700
2020/10/06 800 800 782 791 11,100
2020/10/05 788 798 780 796 11,900
2020/10/02 775 782 758 779 21,500
2020/09/30 742 768 741 749 14,000
2020/09/29 772 772 740 754 9,400
2020/09/28 764 766 750 760 10,300
2020/09/25 761 796 734 742 77,400
2020/09/24 804 804 760 760 27,300
2020/09/23 820 835 788 789 83,500
2020/09/18 801 837 793 830 108,400
2020/09/17 781 819 768 808 87,000
2020/09/16 775 842 762 796 245,100
2020/09/15 878 878 803 805 604,000
2020/09/14 728 728 728 728 13,900
2020/09/11 625 628 600 628 26,400
2020/09/10 614 626 598 621 25,300
2020/09/09 605 613 601 610 6,000
2020/09/08 593 625 593 615 17,200
2020/09/07 590 591 584 588 5,100
2020/09/04 581 591 577 578 3,200
2020/09/03 582 591 578 591 4,900
2020/09/02 577 583 577 582 1,700
2020/09/01 580 583 570 577 3,800
2020/08/31 564 578 564 578 2,300
2020/08/28 580 580 563 563 4,200
2020/08/27 573 580 570 570 16,800
2020/08/26 575 584 568 578 5,900
2020/08/25 570 580 566 568 8,000
2020/08/24 581 592 560 573 12,600
2020/08/21 595 595 587 587 1,100
2020/08/20 594 595 584 587 9,400
2020/08/19 584 584 574 574 500
2020/08/18 568 570 568 568 3,400
2020/08/17 591 591 551 577 7,600
2020/08/14 572 581 571 581 1,400
2020/08/13 584 588 555 572 20,600
2020/08/12 573 586 568 571 6,500
2020/08/11 558 576 558 563 1,600
2020/08/07 560 569 552 552 1,000
2020/08/06 555 555 541 550 1,200
2020/08/05 556 561 551 561 3,000
2020/08/04 570 570 557 566 3,400
2020/08/03 616 616 564 570 14,200
2020/07/31 538 538 520 537 3,700
2020/07/30 542 542 532 538 1,400
2020/07/29 540 540 536 536 1,900
2020/07/28 543 546 539 544 800
2020/07/27 555 555 539 553 2,000
2020/07/22 550 555 548 555 500
2020/07/21 555 558 549 549 1,300
2020/07/20 559 559 532 548 3,600
2020/07/17 546 551 540 549 1,600
2020/07/16 545 550 540 545 3,500
2020/07/15 535 548 535 540 4,300
2020/07/14 536 536 534 534 900
2020/07/13 557 557 536 537 3,200
2020/07/10 555 555 535 541 5,700
2020/07/09 570 575 548 557 2,300
2020/07/08 566 574 560 560 2,200
2020/07/07 559 575 556 569 1,800
2020/07/06 553 582 553 569 4,700
2020/07/03 568 568 549 552 1,500
2020/07/02 579 579 544 544 8,600
2020/07/01 600 600 580 589 8,900
2020/06/30 587 599 584 599 4,600
2020/06/29 599 600 579 594 2,400
2020/06/26 604 606 597 599 6,800
2020/06/25 596 601 589 601 10,300
2020/06/24 599 599 591 597 2,700
2020/06/23 592 600 588 593 4,200
2020/06/22 587 598 587 594 3,800
2020/06/19 586 594 583 585 6,800
2020/06/18 597 597 587 595 9,400
2020/06/17 587 601 579 590 6,100
2020/06/16 590 604 581 591 21,300
2020/06/15 616 616 580 580 20,300
2020/06/12 579 623 571 606 196,000
2020/06/11 680 720 679 719 81,500
2020/06/10 658 670 658 670 10,300
2020/06/09 673 673 652 665 8,200
2020/06/08 660 668 650 663 15,900
2020/06/05 616 634 612 634 3,900
2020/06/04 644 644 615 626 5,000
2020/06/03 662 662 625 638 31,200
2020/06/02 647 648 633 640 11,800
2020/06/01 677 677 649 657 12,600
2020/05/29 654 690 649 663 36,500
2020/05/28 680 700 625 644 127,600
2020/05/27 565 655 565 655 42,300
2020/05/26 550 562 550 555 5,300
2020/05/25 547 548 536 547 3,700
2020/05/22 538 538 529 532 8,000
2020/05/21 533 547 526 526 4,400
2020/05/20 520 536 517 527 9,700
2020/05/19 509 516 509 513 1,500
2020/05/18 517 517 501 501 2,100
2020/05/15 516 519 505 519 4,200
2020/05/14 515 525 513 516 7,300
2020/05/13 513 521 502 520 5,500
2020/05/12 514 519 513 513 4,000
2020/05/11 503 509 500 509 2,600
2020/05/08 514 514 492 496 3,800
2020/05/07 500 519 500 500 13,000
2020/05/01 568 568 510 520 20,600
2020/04/30 530 533 518 527 7,100
2020/04/28 507 513 506 513 4,000
2020/04/27 509 515 506 506 2,000
2020/04/24 503 517 493 501 2,600
2020/04/23 477 510 477 502 9,600
2020/04/22 482 490 481 482 900
2020/04/21 511 511 488 488 5,000
2020/04/20 509 511 502 511 2,100
2020/04/17 490 504 490 502 1,300
2020/04/16 495 497 491 491 900
2020/04/15 505 511 499 499 4,100
2020/04/14 501 511 496 501 6,200
2020/04/13 491 501 481 485 7,800
2020/04/10 500 512 480 491 6,200
2020/04/09 466 495 464 495 2,600
2020/04/08 439 464 439 464 5,000
2020/04/07 433 450 425 431 9,400
2020/04/06 419 431 411 418 6,800
2020/04/03 444 446 425 425 6,000
2020/04/02 449 457 440 441 2,000
2020/04/01 480 480 452 452 6,300
2020/03/31 473 480 462 472 5,600
2020/03/30 481 503 466 481 8,600
2020/03/27 524 533 507 507 7,800
2020/03/26 554 554 510 529 5,100
2020/03/25 579 579 524 542 11,400
2020/03/24 540 542 505 529 42,900
2020/03/23 532 532 532 532 14,600
2020/03/19 432 455 421 436 24,600
2020/03/18 415 486 415 456 31,300
2020/03/17 383 422 380 406 7,500
2020/03/16 387 392 375 391 5,700
2020/03/13 369 378 360 370 66,600
2020/03/12 430 444 415 417 5,800
2020/03/11 454 471 435 448 9,900
2020/03/10 401 446 398 431 42,500
2020/03/09 475 475 441 441 16,500
2020/03/06 492 496 480 483 6,200
2020/03/05 501 509 498 498 3,100
2020/03/04 501 513 489 510 38,000
2020/03/03 508 523 503 503 4,500
2020/03/02 498 499 460 499 17,100
2020/02/28 475 476 450 450 25,000
2020/02/27 558 558 511 511 33,500
2020/02/26 559 559 545 545 10,900
2020/02/25 579 601 572 579 39,500
2020/02/21 625 630 618 618 6,200
2020/02/20 663 663 622 632 5,200
2020/02/19 637 638 619 634 4,600
2020/02/18 648 670 620 627 6,000
2020/02/17 648 655 633 655 3,600
2020/02/14 660 660 640 658 3,900
2020/02/13 700 700 664 665 2,800
2020/02/12 666 680 657 670 3,700
2020/02/10 720 720 685 685 1,100
2020/02/07 688 688 679 679 600
2020/02/06 706 706 688 688 3,700
2020/02/05 660 684 660 681 5,200
2020/02/04 643 657 643 657 500
2020/02/03 670 670 634 648 6,800
2020/01/31 619 672 619 670 12,300
2020/01/30 706 706 659 659 10,900
2020/01/29 708 713 696 710 6,700
2020/01/28 714 714 694 708 6,900
2020/01/27 707 720 698 711 12,600
2020/01/24 726 728 709 719 9,700
2020/01/23 734 742 724 727 6,500
2020/01/22 731 749 731 740 3,500
2020/01/21 744 760 729 737 11,700
2020/01/20 731 749 731 745 1,800
2020/01/17 724 735 720 734 6,600
2020/01/16 732 733 720 724 11,600
2020/01/15 745 754 736 737 8,600
2020/01/14 748 772 741 741 6,300
2020/01/10 774 774 750 753 4,600
2020/01/09 756 764 755 759 4,900
2020/01/08 765 767 735 750 16,100
2020/01/07 772 788 765 780 9,600
2020/01/06 797 804 759 787 16,800

このページの先頭へ