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

石光商事(2750)の株価時系列情報

石光商事(2750)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
2005/12/30 1,093 1,098 1,083 1,095 12,900
2005/12/29 1,085 1,090 1,082 1,090 25,300
2005/12/28 1,090 1,093 1,077 1,087 19,000
2005/12/27 1,067 1,082 1,067 1,082 14,800
2005/12/26 1,076 1,080 1,065 1,066 42,200
2005/12/22 1,065 1,065 1,060 1,065 16,300
2005/12/21 1,050 1,071 1,050 1,065 24,700
2005/12/20 1,016 1,020 1,013 1,020 18,000
2005/12/19 1,010 1,010 990 1,010 30,600
2005/12/16 1,020 1,020 1,005 1,017 17,200
2005/12/15 1,015 1,050 1,004 1,026 56,900
2005/12/14 1,083 1,095 1,073 1,079 33,600
2005/12/13 1,073 1,078 1,055 1,073 17,700
2005/12/12 1,075 1,083 1,075 1,075 23,300
2005/12/09 1,075 1,085 1,065 1,075 24,000
2005/12/08 1,077 1,078 1,065 1,075 47,800
2005/12/07 1,075 1,079 1,064 1,075 25,900
2005/12/06 1,065 1,065 1,056 1,064 27,900
2005/12/05 1,044 1,056 1,025 1,054 42,500
2005/12/02 1,021 1,028 1,011 1,024 52,300
2005/12/01 999 1,020 993 1,020 31,800
2005/11/30 986 1,007 986 999 46,100
2005/11/29 980 986 969 986 34,700
2005/11/28 970 988 965 980 19,600
2005/11/25 949 967 946 965 15,200
2005/11/24 946 950 945 949 10,800
2005/11/22 947 947 942 947 7,700
2005/11/21 942 949 942 948 21,200
2005/11/18 941 947 934 947 36,800
2005/11/17 942 967 930 950 69,000
2005/11/16 939 950 915 940 186,200
2005/11/15 1,009 1,009 1,009 1,009 314,800
2005/11/14 912 913 909 909 5,200
2005/11/11 913 913 910 910 4,200
2005/11/10 914 914 911 913 6,400
2005/11/09 914 914 913 913 4,600
2005/11/08 913 915 913 914 4,000
2005/11/07 912 913 910 912 4,200
2005/11/04 913 914 909 910 5,700
2005/11/02 906 910 905 910 4,200
2005/11/01 908 910 906 908 6,500
2005/10/31 899 907 890 905 16,600
2005/10/28 890 899 889 899 3,500
2005/10/27 889 890 886 890 3,200
2005/10/26 885 889 885 889 9,600
2005/10/25 885 888 883 885 8,900
2005/10/24 889 890 877 883 17,000
2005/10/21 901 906 896 906 2,800
2005/10/20 907 907 897 897 2,800
2005/10/19 900 906 900 900 3,700
2005/10/18 900 900 897 899 3,200
2005/10/17 905 908 896 897 7,100
2005/10/14 900 900 897 897 7,300
2005/10/13 893 900 893 900 12,600
2005/10/12 909 909 900 904 9,900
2005/10/11 908 910 900 900 12,600
2005/10/07 909 914 908 908 3,100
2005/10/06 909 910 908 908 5,600
2005/10/05 919 920 909 910 10,900
2005/10/04 912 912 907 909 3,200
2005/10/03 907 913 907 912 9,600
2005/09/30 911 912 906 912 2,200
2005/09/29 912 912 906 910 2,900
2005/09/28 908 915 905 912 2,800
2005/09/27 906 910 903 910 5,300
2005/09/26 919 919 917 917 6,300
2005/09/22 916 920 916 917 9,300
2005/09/21 916 917 915 916 1,500
2005/09/20 910 919 910 915 6,000
2005/09/16 900 908 900 908 2,400
2005/09/15 900 900 887 899 13,100
2005/09/14 894 896 891 895 8,500
2005/09/13 889 894 885 894 5,500
2005/09/12 894 894 889 889 4,200
2005/09/09 890 900 890 898 11,400
2005/09/08 888 893 888 890 4,100
2005/09/07 889 894 883 888 8,600
2005/09/06 889 891 878 889 8,300
2005/09/05 880 887 879 887 9,500
2005/09/02 881 881 876 879 2,200
2005/09/01 875 879 875 879 2,300
2005/08/31 874 876 872 876 2,900
2005/08/30 875 875 872 874 2,600
2005/08/29 872 878 872 875 2,000
2005/08/26 870 878 870 877 1,300
2005/08/25 881 883 860 860 8,100
2005/08/24 882 883 881 881 1,700
2005/08/23 881 883 876 882 3,900
2005/08/22 883 884 881 881 3,000
2005/08/19 882 885 876 885 4,900
2005/08/18 880 885 877 885 8,900
2005/08/17 883 883 876 877 2,500
2005/08/16 885 885 880 884 3,400
2005/08/15 871 895 870 885 31,700
2005/08/12 860 864 860 861 2,700
2005/08/11 863 864 860 861 1,100
2005/08/10 857 863 856 863 2,500
2005/08/09 853 859 852 857 2,200
2005/08/08 851 855 850 853 4,700
2005/08/05 855 856 853 854 3,500
2005/08/04 855 859 852 855 9,400
2005/08/03 863 864 856 860 7,500
2005/08/02 863 863 862 863 2,900
2005/08/01 865 865 859 861 3,200
2005/07/29 862 863 859 861 2,900
2005/07/28 857 862 855 857 14,700
2005/07/27 855 857 855 857 7,400
2005/07/26 856 860 855 858 5,300
2005/07/25 858 858 854 855 11,100
2005/07/22 852 859 852 855 8,900
2005/07/21 855 859 847 855 20,800
2005/07/20 866 869 859 859 9,200
2005/07/19 880 880 868 870 4,500
2005/07/15 881 882 880 880 3,700
2005/07/14 880 881 875 881 12,300
2005/07/13 883 884 880 880 3,100
2005/07/12 885 885 880 883 2,300
2005/07/11 885 885 880 883 3,000
2005/07/08 879 886 879 884 1,700
2005/07/07 882 889 877 885 3,500
2005/07/06 883 884 878 882 3,700
2005/07/05 889 889 878 883 13,500
2005/07/04 890 891 884 889 10,800
2005/07/01 861 884 861 880 22,200
2005/06/30 857 860 857 860 21,000
2005/06/29 856 857 854 856 9,200
2005/06/28 852 855 851 855 7,900
2005/06/27 852 853 848 852 8,700
2005/06/24 851 852 849 850 10,800
2005/06/23 851 851 850 851 6,400
2005/06/22 851 851 850 851 6,400
2005/06/21 850 851 850 850 5,900
2005/06/20 850 851 849 849 14,200
2005/06/17 851 852 849 850 7,700
2005/06/16 850 851 850 851 9,000
2005/06/15 851 852 850 851 9,500
2005/06/14 852 852 849 849 5,100
2005/06/13 850 851 849 851 11,800
2005/06/10 851 852 851 851 2,500
2005/06/09 849 851 848 851 15,100
2005/06/08 852 852 848 849 5,800
2005/06/07 854 854 852 852 3,400
2005/06/06 854 855 852 854 3,000
2005/06/03 852 855 850 851 7,600
2005/06/02 850 851 850 851 9,000
2005/06/01 851 851 846 849 3,200
2005/05/31 844 850 843 849 7,900
2005/05/30 850 856 850 850 7,800
2005/05/27 850 853 843 849 3,300
2005/05/26 844 852 843 845 5,100
2005/05/25 849 850 843 849 4,100
2005/05/24 850 850 845 850 3,800
2005/05/23 860 863 847 847 8,200
2005/05/20 845 857 841 850 5,300
2005/05/19 845 846 844 845 3,200
2005/05/18 850 857 845 848 2,000
2005/05/17 850 854 831 850 9,600
2005/05/16 854 858 851 851 3,200
2005/05/13 853 853 850 851 6,400
2005/05/12 856 860 852 852 2,800
2005/05/11 860 860 855 856 5,000
2005/05/10 860 862 859 860 1,500
2005/05/09 859 861 859 859 4,500
2005/05/06 855 860 851 858 2,900
2005/05/02 847 849 843 849 6,600
2005/04/28 849 850 845 846 2,600
2005/04/27 850 850 847 850 2,400
2005/04/26 853 855 850 850 3,200
2005/04/25 857 857 852 853 5,700
2005/04/22 856 858 855 855 4,300
2005/04/21 867 867 850 855 2,700
2005/04/20 868 869 840 868 4,600
2005/04/19 835 860 835 860 5,400
2005/04/18 820 835 820 833 8,600
2005/04/15 852 856 850 856 6,300
2005/04/14 870 870 859 859 7,200
2005/04/13 880 880 875 875 6,600
2005/04/12 879 881 871 878 9,300
2005/04/11 907 907 875 889 18,500
2005/04/08 920 920 910 912 4,100
2005/04/07 910 911 910 910 3,800
2005/04/06 907 921 907 909 4,400
2005/04/05 925 925 910 910 1,800
2005/04/04 925 925 918 925 2,800
2005/04/01 905 910 903 905 7,200
2005/03/31 903 904 900 901 6,300
2005/03/30 905 905 902 904 4,400
2005/03/29 917 920 905 905 8,500
2005/03/28 940 940 916 927 8,500
2005/03/25 980 980 976 980 16,700
2005/03/24 974 980 968 979 9,600
2005/03/23 974 979 967 968 12,900
2005/03/22 965 970 963 969 17,400
2005/03/18 958 962 950 962 15,400
2005/03/17 958 960 945 959 10,400
2005/03/16 952 958 951 958 4,300
2005/03/15 961 962 938 960 20,500
2005/03/14 955 962 953 960 8,100
2005/03/11 962 962 949 950 10,100
2005/03/10 964 964 950 957 14,200
2005/03/09 963 964 959 964 11,400
2005/03/08 960 964 955 962 5,500
2005/03/07 974 974 960 965 5,700
2005/03/04 960 960 954 958 3,500
2005/03/03 950 959 948 958 3,900
2005/03/02 974 974 950 951 10,600
2005/03/01 941 978 941 975 4,600
2005/02/28 939 950 938 950 5,800
2005/02/25 932 939 930 939 5,300
2005/02/24 935 940 925 930 4,700
2005/02/23 940 945 930 935 3,600
2005/02/22 938 944 930 944 5,800
2005/02/21 916 940 905 938 12,000
2005/02/18 916 916 903 916 5,300
2005/02/17 910 914 907 914 8,600
2005/02/16 908 910 907 909 4,500
2005/02/15 909 909 905 908 1,200
2005/02/14 906 908 905 908 4,900
2005/02/10 905 905 901 904 2,300
2005/02/09 901 905 901 905 1,700
2005/02/08 909 911 900 911 3,900
2005/02/07 909 909 899 905 8,700
2005/02/04 901 909 901 903 2,400
2005/02/03 914 914 904 904 2,800
2005/02/02 911 914 900 914 6,600
2005/02/01 910 916 910 912 4,600
2005/01/31 912 915 910 914 5,200
2005/01/28 900 913 895 912 7,800
2005/01/27 897 902 891 900 3,800
2005/01/26 889 894 889 890 7,000
2005/01/25 890 891 882 888 8,700
2005/01/24 878 885 870 885 12,300
2005/01/21 879 879 870 870 5,000
2005/01/20 880 880 870 870 9,600
2005/01/19 860 875 860 870 2,800
2005/01/18 864 864 859 860 3,200
2005/01/17 850 864 848 858 6,700
2005/01/14 847 850 846 850 5,500
2005/01/13 854 854 848 848 5,200
2005/01/12 852 853 848 848 5,000
2005/01/11 844 852 840 848 9,900
2005/01/07 839 845 836 844 2,600
2005/01/06 840 840 834 834 4,200
2005/01/05 840 840 835 840 8,800
2005/01/04 830 855 830 849 4,200

このページの先頭へ