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
2006/12/29 840 841 835 838 1,300
2006/12/28 831 840 831 840 2,800
2006/12/27 827 836 827 831 2,700
2006/12/26 835 835 826 826 5,700
2006/12/25 834 835 830 835 4,800
2006/12/22 837 837 831 834 4,200
2006/12/21 841 841 835 837 2,400
2006/12/20 840 841 832 840 4,300
2006/12/19 841 841 838 839 2,500
2006/12/18 834 842 834 838 4,600
2006/12/15 835 843 835 843 6,400
2006/12/14 838 844 838 841 2,500
2006/12/13 846 846 838 839 5,400
2006/12/12 847 847 845 845 3,500
2006/12/11 865 865 848 848 7,200
2006/12/08 847 850 845 845 4,800
2006/12/07 845 849 845 845 4,600
2006/12/06 845 849 840 849 3,600
2006/12/05 835 845 835 845 4,500
2006/12/04 839 845 835 835 2,800
2006/12/01 839 839 830 832 700
2006/11/30 826 835 825 831 800
2006/11/29 828 834 820 825 2,200
2006/11/28 817 825 816 825 2,000
2006/11/27 824 825 820 825 2,200
2006/11/24 819 820 815 817 4,600
2006/11/22 810 819 810 819 6,100
2006/11/21 821 830 820 820 2,700
2006/11/20 843 843 820 840 5,400
2006/11/17 840 848 840 843 1,700
2006/11/16 841 845 836 842 1,000
2006/11/15 839 850 836 840 2,300
2006/11/14 846 847 838 844 2,000
2006/11/13 845 849 840 840 1,700
2006/11/10 840 845 839 839 3,200
2006/11/09 839 848 839 845 2,300
2006/11/08 849 849 839 844 6,000
2006/11/07 851 855 850 850 2,600
2006/11/06 850 857 850 850 2,100
2006/11/02 862 862 851 853 3,300
2006/11/01 852 862 852 862 2,800
2006/10/31 870 870 854 856 4,700
2006/10/30 858 858 850 851 3,300
2006/10/27 850 855 847 854 1,400
2006/10/26 849 855 849 855 900
2006/10/25 850 850 848 848 5,300
2006/10/24 849 850 847 850 2,400
2006/10/23 846 850 840 845 12,900
2006/10/20 869 873 864 864 1,700
2006/10/19 871 871 860 865 3,300
2006/10/18 877 877 865 871 2,000
2006/10/17 856 880 851 880 5,900
2006/10/16 859 860 850 856 2,100
2006/10/13 842 855 842 855 2,900
2006/10/12 850 850 842 842 2,400
2006/10/11 850 851 845 850 4,600
2006/10/10 851 860 851 860 2,900
2006/10/06 860 870 859 860 9,400
2006/10/05 844 855 843 852 2,900
2006/10/04 841 845 840 845 6,700
2006/10/03 843 843 840 843 1,500
2006/10/02 843 843 838 843 3,800
2006/09/29 846 847 843 843 3,300
2006/09/28 838 847 830 845 3,200
2006/09/27 808 840 805 830 13,700
2006/09/26 846 848 846 848 900
2006/09/25 850 851 848 848 7,100
2006/09/22 852 853 850 851 3,200
2006/09/21 851 855 851 853 1,100
2006/09/20 870 870 851 851 9,100
2006/09/19 873 874 872 872 2,800
2006/09/15 878 878 874 874 2,600
2006/09/14 882 882 879 879 900
2006/09/13 882 882 880 880 1,400
2006/09/12 887 887 882 882 3,600
2006/09/11 886 888 885 885 1,600
2006/09/08 885 886 884 885 3,600
2006/09/07 886 886 885 885 2,800
2006/09/06 885 886 884 884 3,800
2006/09/05 883 884 878 884 4,600
2006/09/04 899 899 880 880 5,600
2006/09/01 879 879 877 879 2,100
2006/08/31 877 879 877 879 2,800
2006/08/30 877 879 877 877 1,400
2006/08/29 877 878 877 878 1,400
2006/08/28 876 877 875 876 3,600
2006/08/25 875 875 874 875 6,900
2006/08/24 876 879 873 874 3,400
2006/08/23 875 875 871 875 5,400
2006/08/22 873 875 870 873 5,600
2006/08/21 873 875 871 871 3,100
2006/08/18 870 875 867 872 10,600
2006/08/17 870 875 867 868 3,200
2006/08/16 859 870 855 870 6,400
2006/08/15 850 855 848 855 6,000
2006/08/14 850 850 830 849 22,600
2006/08/11 885 888 881 888 5,400
2006/08/10 890 890 880 889 4,600
2006/08/09 891 891 885 890 2,700
2006/08/08 900 900 890 890 1,900
2006/08/07 903 903 892 902 2,400
2006/08/04 900 905 895 903 2,500
2006/08/03 901 903 901 902 1,500
2006/08/02 900 902 898 901 1,800
2006/08/01 899 900 895 900 1,400
2006/07/31 899 900 895 900 1,800
2006/07/28 893 899 893 899 2,800
2006/07/27 890 900 889 895 1,500
2006/07/26 899 899 892 892 1,500
2006/07/25 892 900 890 899 4,000
2006/07/24 885 899 885 890 2,400
2006/07/21 900 904 899 904 2,800
2006/07/20 900 904 900 901 4,100
2006/07/19 907 907 900 900 4,200
2006/07/18 923 923 888 899 6,700
2006/07/14 925 926 910 924 4,800
2006/07/13 934 934 925 925 6,000
2006/07/12 939 939 934 934 4,500
2006/07/11 938 940 938 939 2,000
2006/07/10 938 938 931 938 3,800
2006/07/07 941 941 931 938 1,900
2006/07/06 939 939 929 936 5,500
2006/07/05 944 945 938 938 11,300
2006/07/04 935 940 935 940 3,800
2006/07/03 940 940 932 935 2,600
2006/06/30 935 935 927 930 1,400
2006/06/29 928 930 928 929 500
2006/06/28 933 933 928 931 1,400
2006/06/27 938 938 933 933 3,100
2006/06/26 943 943 938 938 2,300
2006/06/23 940 944 928 944 5,400
2006/06/22 927 940 927 940 4,500
2006/06/21 945 947 930 930 5,200
2006/06/20 944 944 938 944 6,700
2006/06/19 925 938 924 938 6,400
2006/06/16 910 924 910 923 7,800
2006/06/15 900 910 895 908 3,300
2006/06/14 875 896 875 890 3,400
2006/06/13 880 892 870 891 2,900
2006/06/12 869 880 850 880 4,000
2006/06/09 818 870 808 870 21,100
2006/06/08 850 850 820 820 19,000
2006/06/07 889 889 852 853 9,600
2006/06/06 901 904 890 891 8,200
2006/06/05 925 925 897 903 11,400
2006/06/02 891 919 850 919 37,000
2006/06/01 944 944 920 921 7,700
2006/05/31 968 968 931 943 9,800
2006/05/30 968 975 968 969 4,400
2006/05/29 974 974 968 968 1,600
2006/05/26 973 975 968 968 6,700
2006/05/25 973 975 972 973 4,200
2006/05/24 972 974 972 972 3,800
2006/05/23 975 976 968 972 11,300
2006/05/22 975 980 975 975 5,700
2006/05/19 972 976 972 975 2,900
2006/05/18 981 981 972 972 9,300
2006/05/17 983 985 981 981 5,100
2006/05/16 992 995 983 983 6,400
2006/05/15 990 993 984 990 9,400
2006/05/12 990 992 980 984 14,000
2006/05/11 993 993 992 993 1,800
2006/05/10 995 998 991 991 6,100
2006/05/09 996 999 995 997 1,900
2006/05/08 991 995 991 995 5,200
2006/05/02 1,007 1,008 990 993 11,100
2006/05/01 995 998 994 998 8,200
2006/04/28 998 1,000 990 990 11,900
2006/04/27 1,000 1,000 998 1,000 4,400
2006/04/26 1,019 1,019 995 1,000 11,700
2006/04/25 1,001 1,005 995 1,004 8,100
2006/04/24 996 1,000 996 1,000 8,900
2006/04/21 1,002 1,004 992 995 24,500
2006/04/20 1,025 1,025 1,000 1,005 17,500
2006/04/19 1,041 1,045 1,026 1,026 20,900
2006/04/18 1,050 1,054 1,045 1,045 11,800
2006/04/17 1,070 1,070 1,053 1,053 9,700
2006/04/14 1,075 1,075 1,057 1,066 9,100
2006/04/13 1,042 1,060 1,041 1,055 20,000
2006/04/12 1,065 1,071 1,033 1,040 21,700
2006/04/11 1,070 1,075 1,060 1,065 28,500
2006/04/10 1,121 1,122 1,075 1,093 48,300
2006/04/07 1,124 1,129 1,120 1,125 14,300
2006/04/06 1,108 1,135 1,100 1,118 31,800
2006/04/05 1,116 1,118 1,107 1,108 18,300
2006/04/04 1,130 1,134 1,120 1,122 15,200
2006/04/03 1,139 1,140 1,130 1,131 15,600
2006/03/31 1,145 1,146 1,130 1,134 11,400
2006/03/30 1,144 1,149 1,142 1,148 11,200
2006/03/29 1,142 1,154 1,142 1,142 11,000
2006/03/28 1,101 1,145 1,100 1,139 19,000
2006/03/27 1,200 1,202 1,191 1,191 29,000
2006/03/24 1,199 1,205 1,196 1,196 21,800
2006/03/23 1,205 1,206 1,198 1,204 11,600
2006/03/22 1,201 1,207 1,199 1,204 12,200
2006/03/20 1,199 1,200 1,196 1,200 13,400
2006/03/17 1,200 1,201 1,190 1,199 18,100
2006/03/16 1,213 1,215 1,202 1,205 10,500
2006/03/15 1,217 1,218 1,211 1,218 6,600
2006/03/14 1,218 1,218 1,212 1,217 5,900
2006/03/13 1,200 1,215 1,200 1,215 11,800
2006/03/10 1,200 1,215 1,192 1,215 10,400
2006/03/09 1,210 1,215 1,195 1,203 13,600
2006/03/08 1,220 1,220 1,210 1,219 3,900
2006/03/07 1,230 1,230 1,215 1,225 3,700
2006/03/06 1,215 1,230 1,213 1,230 3,700
2006/03/03 1,219 1,220 1,211 1,213 2,600
2006/03/02 1,250 1,250 1,220 1,220 6,600
2006/03/01 1,257 1,257 1,240 1,240 8,800
2006/02/28 1,263 1,263 1,247 1,258 7,400
2006/02/27 1,250 1,268 1,245 1,264 7,300
2006/02/24 1,222 1,244 1,220 1,244 8,200
2006/02/23 1,220 1,230 1,205 1,220 6,800
2006/02/22 1,206 1,235 1,161 1,235 10,200
2006/02/21 1,100 1,227 1,095 1,227 24,300
2006/02/20 1,150 1,151 1,100 1,107 23,400
2006/02/17 1,201 1,228 1,188 1,198 13,400
2006/02/16 1,242 1,242 1,205 1,239 10,700
2006/02/15 1,289 1,289 1,250 1,262 12,800
2006/02/14 1,305 1,307 1,202 1,279 26,100
2006/02/13 1,350 1,350 1,300 1,305 57,900
2006/02/10 1,300 1,301 1,231 1,270 37,400
2006/02/09 1,320 1,323 1,301 1,301 36,700
2006/02/08 1,335 1,335 1,311 1,326 53,300
2006/02/07 1,315 1,350 1,315 1,340 114,500
2006/02/06 1,350 1,350 1,260 1,314 270,200
2006/02/03 1,127 1,150 1,120 1,150 39,300
2006/02/02 1,107 1,120 1,105 1,110 15,500
2006/02/01 1,097 1,104 1,091 1,104 19,100
2006/01/31 1,111 1,111 1,090 1,095 14,300
2006/01/30 1,101 1,118 1,095 1,099 16,400
2006/01/27 1,086 1,094 1,074 1,084 13,900
2006/01/26 1,097 1,097 1,063 1,074 12,500
2006/01/25 1,050 1,099 1,049 1,059 11,200
2006/01/24 1,027 1,035 1,020 1,035 12,700
2006/01/23 1,055 1,055 1,028 1,035 13,900
2006/01/20 1,123 1,123 1,065 1,065 15,100
2006/01/19 1,000 1,065 1,000 1,065 31,800
2006/01/18 1,092 1,094 999 1,009 29,800
2006/01/17 1,122 1,122 1,090 1,092 24,500
2006/01/16 1,125 1,135 1,124 1,125 12,100
2006/01/13 1,138 1,139 1,122 1,125 11,400
2006/01/12 1,149 1,149 1,120 1,140 19,800
2006/01/11 1,147 1,158 1,144 1,144 18,100
2006/01/10 1,150 1,150 1,145 1,147 17,600
2006/01/06 1,136 1,150 1,136 1,150 15,300
2006/01/05 1,122 1,130 1,121 1,130 17,500
2006/01/04 1,108 1,150 1,108 1,110 9,200

このページの先頭へ