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
2020/12/30 422 430 420 421 16,300
2020/12/29 411 418 408 418 6,000
2020/12/28 410 413 406 411 38,100
2020/12/25 412 412 405 406 5,000
2020/12/24 407 408 405 406 4,400
2020/12/23 408 412 406 407 3,100
2020/12/22 417 417 406 408 6,200
2020/12/21 414 418 413 418 3,500
2020/12/18 416 418 414 414 3,800
2020/12/17 415 418 414 418 2,900
2020/12/16 419 419 411 416 8,000
2020/12/15 414 414 409 414 7,200
2020/12/14 406 414 405 412 8,900
2020/12/11 417 417 405 406 8,400
2020/12/10 418 420 406 411 7,700
2020/12/09 402 413 401 413 8,500
2020/12/08 400 410 400 402 8,900
2020/12/07 429 429 394 398 59,400
2020/12/04 430 432 418 421 26,200
2020/12/03 457 474 425 431 61,200
2020/12/02 463 519 437 457 474,300
2020/12/01 460 460 433 439 34,400
2020/11/30 415 480 415 452 196,200
2020/11/27 408 409 406 409 400
2020/11/26 407 408 403 408 1,700
2020/11/25 410 410 405 407 3,400
2020/11/24 403 409 402 408 3,600
2020/11/20 405 410 401 405 3,700
2020/11/19 413 413 400 408 3,400
2020/11/18 410 413 406 413 7,500
2020/11/17 410 412 401 412 11,800
2020/11/16 400 405 398 405 9,800
2020/11/13 391 399 391 398 1,300
2020/11/12 400 400 388 392 10,200
2020/11/11 399 400 392 399 2,500
2020/11/10 400 401 392 395 7,900
2020/11/09 395 400 394 400 1,800
2020/11/06 393 395 393 395 1,800
2020/11/05 397 401 397 401 500
2020/11/04 401 401 399 399 1,100
2020/11/02 393 401 393 401 700
2020/10/30 393 402 393 401 1,600
2020/10/29 400 402 384 402 7,900
2020/10/28 402 403 401 401 900
2020/10/27 402 402 393 402 2,300
2020/10/26 407 407 405 405 2,500
2020/10/23 395 403 395 403 3,600
2020/10/22 399 399 399 399 400
2020/10/21 401 401 399 399 900
2020/10/20 400 400 398 400 1,500
2020/10/19 403 403 395 401 2,700
2020/10/16 392 399 392 399 1,400
2020/10/15 405 405 393 394 12,800
2020/10/14 402 404 402 402 1,500
2020/10/13 405 405 401 404 4,500
2020/10/12 410 410 400 405 2,500
2020/10/09 409 410 404 410 2,900
2020/10/08 405 408 397 408 8,500
2020/10/07 413 413 405 407 4,400
2020/10/06 408 414 408 414 5,400
2020/10/05 398 405 398 404 1,600
2020/10/02 406 406 397 397 2,700
2020/09/30 400 404 400 401 900
2020/09/29 400 405 400 400 1,500
2020/09/28 399 404 399 400 1,400
2020/09/25 405 405 393 393 4,100
2020/09/24 405 405 393 393 5,600
2020/09/23 403 404 400 403 7,600
2020/09/18 390 403 385 402 9,300
2020/09/17 381 383 380 383 2,900
2020/09/16 383 388 382 388 3,500
2020/09/15 382 382 382 382 300
2020/09/14 380 382 379 382 3,200
2020/09/11 376 380 376 380 1,500
2020/09/10 380 380 376 377 800
2020/09/09 375 379 373 379 2,100
2020/09/08 375 376 374 376 3,300
2020/09/07 378 378 377 377 500
2020/09/04 380 381 378 378 1,500
2020/09/03 382 382 380 381 800
2020/09/02 377 381 377 379 900
2020/09/01 379 384 375 376 2,300
2020/08/31 380 383 377 381 4,200
2020/08/28 382 382 375 380 1,100
2020/08/27 373 381 373 377 900
2020/08/26 379 379 371 373 3,400
2020/08/25 386 386 376 378 5,100
2020/08/24 380 380 379 380 500
2020/08/21 376 376 376 376 500
2020/08/20 377 378 376 378 500
2020/08/19 380 382 377 377 500
2020/08/18 373 380 373 380 1,400
2020/08/17 374 380 374 374 5,600
2020/08/14 394 394 377 384 15,600
2020/08/13 374 378 369 378 5,200
2020/08/12 372 373 370 373 2,200
2020/08/11 369 371 369 371 200
2020/08/07 368 371 368 371 1,100
2020/08/06 372 372 372 372 300
2020/08/05 377 377 372 373 3,400
2020/08/04 366 370 366 370 1,400
2020/08/03 365 367 365 366 800
2020/07/31 366 372 366 366 1,300
2020/07/30 374 374 367 367 800
2020/07/29 370 374 370 374 900
2020/07/28 371 374 370 371 1,900
2020/07/27 379 379 371 371 3,000
2020/07/22 375 375 374 375 700
2020/07/21 375 375 375 375 600
2020/07/20 378 378 371 378 1,900
2020/07/17 378 378 376 376 2,000
2020/07/16 378 380 378 378 400
2020/07/15 377 382 377 378 300
2020/07/14 378 385 378 380 4,300
2020/07/13 376 378 375 378 1,700
2020/07/10 383 383 374 375 1,500
2020/07/09 384 385 384 385 800
2020/07/08 384 384 381 384 500
2020/07/07 374 385 374 384 3,100
2020/07/06 379 380 371 380 7,900
2020/07/03 365 368 365 367 4,700
2020/07/02 370 373 366 366 2,100
2020/07/01 371 371 366 369 1,900
2020/06/30 366 373 365 369 3,700
2020/06/29 366 368 365 366 2,600
2020/06/26 375 375 367 368 5,800
2020/06/25 380 380 370 370 12,200
2020/06/24 370 372 366 368 9,800
2020/06/23 371 372 368 369 4,800
2020/06/22 371 373 369 371 2,500
2020/06/19 367 374 367 369 7,500
2020/06/18 380 380 371 373 7,100
2020/06/17 379 380 374 376 3,200
2020/06/16 390 392 370 375 11,500
2020/06/15 373 420 369 380 31,000
2020/06/12 384 384 370 377 6,700
2020/06/11 392 393 388 388 1,000
2020/06/10 389 390 389 390 800
2020/06/09 390 393 384 387 5,100
2020/06/08 385 387 384 386 2,900
2020/06/05 378 384 378 384 3,200
2020/06/04 378 385 378 385 3,400
2020/06/03 380 383 379 380 1,200
2020/06/02 384 386 381 382 4,000
2020/06/01 373 378 373 376 2,300
2020/05/29 375 375 372 372 1,600
2020/05/28 372 375 372 375 2,200
2020/05/27 371 375 371 371 1,300
2020/05/26 374 379 370 373 7,200
2020/05/25 387 387 373 373 7,100
2020/05/22 386 387 381 385 3,000
2020/05/21 383 396 383 386 5,400
2020/05/20 373 377 372 377 3,100
2020/05/19 370 375 370 373 1,000
2020/05/18 366 369 365 365 1,300
2020/05/15 368 368 368 368 1,700
2020/05/14 370 370 363 365 3,500
2020/05/13 370 370 365 370 700
2020/05/12 372 372 371 372 500
2020/05/11 373 379 372 372 3,100
2020/05/08 367 374 367 373 8,000
2020/05/07 365 367 360 367 3,200
2020/05/01 357 371 357 362 4,400
2020/04/30 369 372 362 362 3,200
2020/04/28 357 362 357 362 1,200
2020/04/27 367 367 356 358 4,400
2020/04/23 357 366 349 356 4,500
2020/04/22 366 366 354 357 7,000
2020/04/21 379 379 366 366 2,000
2020/04/20 365 380 365 375 4,800
2020/04/17 371 375 365 365 2,200
2020/04/16 364 367 364 365 900
2020/04/15 359 365 359 363 2,600
2020/04/14 356 362 355 355 1,600
2020/04/13 360 360 356 356 4,700
2020/04/10 361 363 354 363 7,700
2020/04/09 360 362 360 362 3,000
2020/04/08 359 359 358 358 200
2020/04/07 356 368 350 357 3,300
2020/04/06 349 360 340 360 6,200
2020/04/03 369 369 350 350 2,500
2020/04/02 362 375 360 375 1,800
2020/04/01 372 377 370 377 700
2020/03/31 382 389 372 372 15,400
2020/03/30 346 370 346 362 11,500
2020/03/27 408 417 401 406 5,000
2020/03/26 396 407 396 406 5,600
2020/03/25 401 408 398 399 4,600
2020/03/24 387 389 385 389 2,900
2020/03/23 373 379 369 379 1,800
2020/03/19 374 381 367 373 4,000
2020/03/18 358 380 358 380 4,200
2020/03/17 351 359 350 359 1,600
2020/03/16 366 366 351 351 5,000
2020/03/13 355 355 335 350 22,200
2020/03/12 374 379 355 357 12,700
2020/03/11 372 375 363 374 4,600
2020/03/10 355 360 340 359 11,400
2020/03/09 395 395 366 366 10,400
2020/03/06 408 415 385 387 12,900
2020/03/05 408 408 407 408 1,200
2020/03/04 408 408 402 405 1,200
2020/03/03 419 419 401 403 3,000
2020/03/02 365 399 365 399 9,200
2020/02/28 381 387 375 375 13,000
2020/02/27 412 414 386 386 15,400
2020/02/26 411 414 401 410 10,300
2020/02/25 425 428 415 419 13,000
2020/02/21 428 429 427 428 1,900
2020/02/20 427 431 426 427 2,500
2020/02/19 426 430 426 430 1,900
2020/02/18 430 430 426 426 1,700
2020/02/17 428 432 428 430 2,600
2020/02/14 433 433 429 433 3,200
2020/02/13 431 431 429 431 3,100
2020/02/12 430 431 427 431 3,100
2020/02/10 430 431 430 430 1,000
2020/02/07 426 431 426 426 8,400
2020/02/06 434 435 428 432 1,100
2020/02/05 430 430 429 429 1,700
2020/02/04 431 432 429 430 1,000
2020/02/03 427 428 426 428 1,200
2020/01/31 429 432 425 432 6,400
2020/01/30 430 435 423 435 8,000
2020/01/29 433 433 429 429 3,400
2020/01/28 427 430 422 430 4,500
2020/01/27 445 445 427 429 10,500
2020/01/24 437 439 437 437 1,400
2020/01/23 439 439 436 439 2,200
2020/01/22 441 445 440 440 5,000
2020/01/21 447 447 442 443 2,400
2020/01/20 443 448 443 447 3,300
2020/01/17 444 447 441 447 1,900
2020/01/16 445 449 440 444 6,800
2020/01/15 440 447 440 445 7,400
2020/01/14 437 442 437 440 1,600
2020/01/10 435 438 433 438 4,600
2020/01/09 427 435 427 432 2,700
2020/01/08 433 438 427 427 6,400
2020/01/07 433 436 426 436 5,600
2020/01/06 423 425 421 425 5,300

このページの先頭へ