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
2021/12/30 508 539 508 529 7,600
2021/12/29 515 520 500 512 4,400
2021/12/28 511 523 511 514 9,800
2021/12/27 527 527 515 520 7,900
2021/12/24 504 523 504 519 3,700
2021/12/23 497 508 497 505 3,000
2021/12/22 505 507 500 500 7,200
2021/12/21 502 506 502 502 1,200
2021/12/20 517 517 501 501 6,500
2021/12/17 511 519 511 519 5,600
2021/12/16 525 528 515 517 4,400
2021/12/15 520 525 520 525 3,300
2021/12/14 513 514 507 513 6,100
2021/12/13 500 517 500 505 6,200
2021/12/10 503 504 500 501 4,300
2021/12/09 515 515 503 503 2,400
2021/12/08 522 525 516 516 4,400
2021/12/07 503 535 503 530 51,700
2021/12/06 503 503 485 493 9,800
2021/12/03 483 489 478 488 7,500
2021/12/02 502 502 478 483 7,900
2021/12/01 501 502 485 502 13,500
2021/11/30 510 523 503 503 8,500
2021/11/29 518 525 500 515 9,500
2021/11/26 537 542 531 538 3,000
2021/11/25 542 542 531 541 9,400
2021/11/24 544 544 521 540 12,700
2021/11/22 535 544 530 544 12,500
2021/11/19 528 549 527 535 5,400
2021/11/18 555 555 516 524 47,700
2021/11/17 552 560 552 555 7,900
2021/11/16 539 550 539 550 19,300
2021/11/15 560 576 531 547 106,800
2021/11/12 610 611 598 610 34,500
2021/11/11 588 597 588 596 3,900
2021/11/10 591 603 589 589 6,100
2021/11/09 599 603 590 590 16,700
2021/11/08 598 598 585 592 5,900
2021/11/05 599 599 580 585 9,800
2021/11/04 594 599 589 599 6,500
2021/11/02 587 605 582 588 10,500
2021/11/01 578 610 574 580 15,700
2021/10/29 589 593 577 582 5,000
2021/10/28 598 598 573 582 11,300
2021/10/27 607 607 575 607 18,600
2021/10/26 610 612 601 602 8,600
2021/10/25 611 613 595 612 31,400
2021/10/22 577 599 574 598 20,900
2021/10/21 585 590 579 580 13,000
2021/10/20 567 594 566 580 21,200
2021/10/19 555 559 555 559 9,500
2021/10/18 576 576 551 555 13,200
2021/10/15 565 590 565 576 39,000
2021/10/14 547 563 545 559 26,100
2021/10/13 544 547 542 547 3,500
2021/10/12 546 546 536 539 3,200
2021/10/11 547 547 543 546 5,000
2021/10/08 544 545 535 545 10,900
2021/10/07 531 536 527 535 4,600
2021/10/06 541 541 530 530 2,500
2021/10/05 533 539 525 539 7,700
2021/10/04 545 549 531 538 12,700
2021/10/01 538 540 530 540 6,500
2021/09/30 539 544 538 538 11,300
2021/09/29 538 541 536 541 1,600
2021/09/28 540 543 535 542 7,100
2021/09/27 545 545 531 540 8,800
2021/09/24 542 543 538 539 4,200
2021/09/22 523 534 523 530 1,700
2021/09/21 523 537 522 524 6,700
2021/09/17 537 542 535 535 5,900
2021/09/16 536 540 535 540 2,800
2021/09/15 540 541 535 536 2,300
2021/09/14 540 544 528 544 14,700
2021/09/13 539 539 535 538 800
2021/09/10 531 539 531 539 4,100
2021/09/09 538 540 528 533 5,800
2021/09/08 533 540 522 530 4,800
2021/09/07 540 544 531 535 14,300
2021/09/06 536 540 533 538 4,100
2021/09/03 531 536 523 536 4,700
2021/09/02 535 539 523 531 9,400
2021/09/01 539 544 535 535 10,100
2021/08/31 536 540 530 539 17,500
2021/08/30 525 540 523 539 26,100
2021/08/27 519 523 515 517 4,200
2021/08/26 522 529 522 526 4,200
2021/08/25 520 527 514 523 16,300
2021/08/24 507 518 507 514 8,000
2021/08/23 520 521 512 516 6,100
2021/08/20 522 522 505 519 8,200
2021/08/19 523 530 503 519 13,000
2021/08/18 520 532 515 531 10,300
2021/08/17 530 537 518 525 32,000
2021/08/16 529 538 506 522 53,200
2021/08/13 493 495 485 495 6,700
2021/08/12 485 493 481 493 2,800
2021/08/11 491 492 488 491 4,900
2021/08/10 480 491 480 485 3,200
2021/08/06 480 480 470 473 4,900
2021/08/05 489 489 475 483 4,900
2021/08/04 493 493 488 493 2,400
2021/08/03 495 495 491 495 1,700
2021/08/02 495 496 490 496 2,300
2021/07/30 495 496 484 492 2,900
2021/07/29 494 495 494 494 300
2021/07/28 496 498 496 497 1,700
2021/07/27 498 498 493 497 1,500
2021/07/26 497 498 491 498 3,900
2021/07/21 498 498 493 493 2,400
2021/07/20 496 498 496 498 200
2021/07/19 499 499 498 498 5,900
2021/07/16 496 498 496 498 1,600
2021/07/15 496 498 492 494 2,200
2021/07/14 495 497 495 497 1,100
2021/07/13 490 498 490 495 3,100
2021/07/12 499 499 497 498 7,300
2021/07/09 489 496 485 495 4,100
2021/07/08 497 497 487 495 2,300
2021/07/07 496 497 496 496 1,300
2021/07/06 496 498 489 494 2,600
2021/07/05 499 499 493 497 7,400
2021/07/02 492 493 486 493 6,800
2021/07/01 490 498 480 484 6,600
2021/06/30 493 493 490 490 700
2021/06/29 500 500 480 490 12,200
2021/06/28 499 499 494 499 6,400
2021/06/25 498 498 491 497 8,800
2021/06/24 495 496 491 494 8,700
2021/06/23 492 495 490 492 7,700
2021/06/22 489 492 484 491 6,200
2021/06/21 481 485 480 482 2,500
2021/06/18 490 490 485 489 5,900
2021/06/17 487 487 483 485 1,200
2021/06/16 482 489 471 486 12,600
2021/06/15 481 481 476 481 7,000
2021/06/14 479 482 476 480 4,700
2021/06/11 475 476 465 476 5,000
2021/06/10 478 478 470 470 4,900
2021/06/09 464 470 464 470 2,200
2021/06/08 466 471 464 464 1,300
2021/06/07 468 468 461 468 1,800
2021/06/04 464 472 464 466 3,000
2021/06/03 472 472 464 464 1,800
2021/06/02 467 474 467 474 2,500
2021/06/01 477 479 462 462 9,700
2021/05/31 479 479 473 479 1,900
2021/05/28 479 479 467 475 2,900
2021/05/27 485 485 473 478 6,100
2021/05/26 478 485 473 484 17,600
2021/05/25 472 478 472 478 11,300
2021/05/24 473 473 463 472 3,100
2021/05/21 466 472 465 472 3,200
2021/05/20 465 473 464 470 13,800
2021/05/19 463 465 460 460 3,800
2021/05/18 461 463 458 463 5,600
2021/05/17 461 462 455 460 8,600
2021/05/14 451 453 451 453 2,600
2021/05/13 444 453 444 453 1,600
2021/05/12 454 455 449 449 8,300
2021/05/11 451 454 449 451 9,000
2021/05/10 445 446 440 446 4,900
2021/05/07 450 450 444 449 4,100
2021/05/06 448 449 443 448 2,700
2021/04/30 450 451 447 450 3,100
2021/04/28 446 449 446 449 1,800
2021/04/27 446 448 446 448 700
2021/04/26 448 448 442 446 3,600
2021/04/23 444 447 444 446 1,500
2021/04/22 447 448 442 447 1,200
2021/04/21 444 447 439 440 7,800
2021/04/20 449 450 444 445 7,200
2021/04/19 449 452 449 449 2,700
2021/04/16 447 452 447 452 2,100
2021/04/15 455 455 443 452 3,700
2021/04/14 448 453 447 447 2,600
2021/04/13 447 447 445 445 1,300
2021/04/12 449 449 444 447 1,300
2021/04/09 443 449 441 443 3,100
2021/04/08 456 456 442 445 3,500
2021/04/07 446 451 446 451 4,600
2021/04/06 440 446 439 446 4,900
2021/04/05 439 442 435 436 5,600
2021/04/02 439 440 439 440 2,000
2021/04/01 444 445 436 440 5,500
2021/03/31 443 443 437 441 6,700
2021/03/30 439 456 435 446 19,800
2021/03/29 470 470 465 465 14,100
2021/03/26 467 475 464 466 9,100
2021/03/25 469 472 465 465 5,000
2021/03/24 470 470 466 466 9,700
2021/03/23 476 478 471 478 8,000
2021/03/22 475 476 473 475 5,900
2021/03/19 477 477 469 469 5,000
2021/03/18 471 479 469 472 11,000
2021/03/17 472 472 466 472 12,300
2021/03/16 465 471 465 471 4,700
2021/03/15 463 469 458 468 3,500
2021/03/12 470 470 461 463 3,800
2021/03/11 473 473 467 467 6,100
2021/03/10 471 472 468 472 8,500
2021/03/09 458 471 458 471 8,100
2021/03/08 451 461 451 461 7,100
2021/03/05 452 457 449 451 7,500
2021/03/04 455 457 450 457 5,000
2021/03/03 454 460 454 455 3,600
2021/03/02 457 458 453 453 7,100
2021/03/01 450 457 450 457 6,000
2021/02/26 450 455 449 450 3,400
2021/02/25 456 456 455 455 3,100
2021/02/24 445 450 445 448 2,600
2021/02/22 457 458 447 447 24,000
2021/02/19 445 452 445 450 2,200
2021/02/18 450 452 448 448 3,000
2021/02/17 449 449 436 447 15,700
2021/02/16 462 462 449 449 17,700
2021/02/15 460 465 451 454 22,100
2021/02/12 449 458 447 451 17,900
2021/02/10 449 468 440 443 62,000
2021/02/09 449 449 441 446 16,900
2021/02/08 445 449 436 449 33,800
2021/02/05 425 435 425 430 13,500
2021/02/04 424 440 420 425 24,100
2021/02/03 420 422 420 422 2,000
2021/02/02 419 420 413 419 6,000
2021/02/01 414 420 408 420 4,800
2021/01/29 414 416 414 415 2,000
2021/01/28 415 419 413 414 3,500
2021/01/27 416 422 412 420 11,500
2021/01/26 420 422 415 415 4,500
2021/01/25 420 422 419 420 6,800
2021/01/22 419 419 415 418 6,800
2021/01/21 417 419 417 419 800
2021/01/20 418 418 413 417 6,400
2021/01/19 416 417 412 413 7,700
2021/01/18 411 418 410 414 10,200
2021/01/15 413 416 412 414 5,300
2021/01/14 423 423 415 416 9,600
2021/01/13 421 423 412 418 13,200
2021/01/12 410 427 410 416 21,900
2021/01/08 405 466 404 409 184,900
2021/01/07 411 417 400 405 15,600
2021/01/06 412 415 410 412 3,100
2021/01/05 418 420 410 412 5,000
2021/01/04 432 432 416 420 4,700

このページの先頭へ