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
2022/12/30 785 795 761 783 21,200
2022/12/29 783 787 757 785 13,700
2022/12/28 785 795 771 783 16,800
2022/12/27 751 796 751 782 30,100
2022/12/26 774 774 747 755 19,800
2022/12/23 768 786 765 765 32,400
2022/12/22 726 790 723 790 101,700
2022/12/21 729 732 712 730 29,400
2022/12/20 726 729 684 705 32,700
2022/12/19 719 734 715 726 20,500
2022/12/16 708 723 704 712 18,300
2022/12/15 711 713 700 707 10,800
2022/12/14 687 715 687 715 21,200
2022/12/13 712 712 690 697 23,600
2022/12/12 714 724 704 709 24,500
2022/12/09 722 722 701 712 40,700
2022/12/08 676 709 669 707 37,800
2022/12/07 669 683 656 680 49,300
2022/12/06 651 658 649 656 10,800
2022/12/05 656 657 645 657 15,800
2022/12/02 661 661 651 661 12,600
2022/12/01 661 663 655 661 14,100
2022/11/30 660 661 656 658 6,600
2022/11/29 664 664 650 656 15,200
2022/11/28 661 669 660 664 26,000
2022/11/25 666 666 650 660 31,200
2022/11/24 664 670 660 663 36,500
2022/11/22 644 663 644 654 25,400
2022/11/21 648 649 638 641 23,500
2022/11/18 650 654 642 646 14,800
2022/11/17 645 652 636 650 15,800
2022/11/16 632 643 630 643 35,700
2022/11/15 660 660 633 636 86,700
2022/11/14 663 675 659 665 43,400
2022/11/11 669 669 652 661 23,000
2022/11/10 669 669 656 661 18,300
2022/11/09 651 675 651 670 33,400
2022/11/08 676 676 650 652 83,700
2022/11/07 670 676 659 669 117,500
2022/11/04 680 689 656 669 415,900
2022/11/02 780 787 769 786 22,600
2022/11/01 794 794 778 790 17,700
2022/10/31 770 799 763 796 31,600
2022/10/28 769 787 757 779 15,300
2022/10/27 782 789 761 771 26,200
2022/10/26 821 821 775 785 47,200
2022/10/25 820 885 816 826 86,800
2022/10/24 780 814 758 814 27,100
2022/10/21 778 791 771 772 11,700
2022/10/20 752 778 730 778 24,300
2022/10/19 775 775 750 752 37,300
2022/10/18 788 820 750 777 41,100
2022/10/17 799 824 741 789 177,200
2022/10/14 705 710 700 700 15,300
2022/10/13 694 694 676 689 6,900
2022/10/12 701 713 690 694 12,200
2022/10/11 696 709 690 706 13,400
2022/10/07 699 700 692 699 4,700
2022/10/06 699 699 681 699 9,600
2022/10/05 709 709 690 699 13,000
2022/10/04 714 715 684 706 23,400
2022/10/03 674 710 674 710 41,000
2022/09/30 674 688 672 678 12,300
2022/09/29 650 672 626 672 21,700
2022/09/28 642 651 616 633 12,600
2022/09/27 637 654 635 644 11,000
2022/09/26 661 661 642 644 10,700
2022/09/22 658 666 656 665 9,900
2022/09/21 659 675 658 658 7,400
2022/09/20 689 689 653 668 49,100
2022/09/16 689 694 678 689 9,300
2022/09/15 686 689 676 688 7,700
2022/09/14 664 683 664 682 13,000
2022/09/13 688 691 678 688 8,200
2022/09/12 666 690 666 684 20,700
2022/09/09 654 665 651 665 12,600
2022/09/08 651 658 643 651 7,400
2022/09/07 654 659 631 652 8,600
2022/09/06 655 660 651 654 8,900
2022/09/05 647 655 635 654 5,300
2022/09/02 640 655 620 647 16,700
2022/09/01 640 650 636 649 6,300
2022/08/31 633 650 633 649 11,800
2022/08/30 626 646 626 641 10,300
2022/08/29 627 646 625 625 14,900
2022/08/26 654 654 647 647 13,400
2022/08/25 655 660 644 645 33,200
2022/08/24 624 651 624 645 31,200
2022/08/23 620 634 620 634 11,400
2022/08/22 619 625 606 620 12,200
2022/08/19 620 636 606 629 30,500
2022/08/18 583 621 583 618 40,900
2022/08/17 598 598 582 593 16,500
2022/08/16 589 598 573 598 24,100
2022/08/15 579 608 564 579 150,200
2022/08/12 495 510 495 509 9,600
2022/08/10 494 494 494 494 600
2022/08/09 503 503 494 494 2,200
2022/08/08 498 503 498 503 1,600
2022/08/05 499 502 499 502 200
2022/08/04 499 499 499 499 100
2022/08/03 496 499 496 499 700
2022/08/02 498 501 496 500 1,800
2022/08/01 500 500 497 497 1,200
2022/07/29 494 498 494 498 5,800
2022/07/28 500 500 500 500 200
2022/07/27 499 499 499 499 600
2022/07/26 498 505 498 499 2,200
2022/07/25 502 506 501 501 5,700
2022/07/22 500 513 500 513 2,500
2022/07/21 504 504 504 504 400
2022/07/20 509 509 497 502 7,300
2022/07/19 510 510 509 509 2,300
2022/07/15 510 514 501 513 7,500
2022/07/14 507 512 504 507 9,200
2022/07/13 499 505 499 505 1,300
2022/07/12 503 503 498 499 2,900
2022/07/11 501 501 493 497 1,400
2022/07/08 503 503 493 501 3,200
2022/07/07 504 504 502 503 1,200
2022/07/06 500 504 498 504 700
2022/07/05 512 513 502 505 12,300
2022/07/04 490 497 490 497 3,900
2022/07/01 501 501 488 496 4,700
2022/06/30 498 502 495 501 1,600
2022/06/29 493 498 491 498 1,500
2022/06/28 495 496 494 494 4,300
2022/06/27 500 500 495 495 10,900
2022/06/24 493 497 492 497 1,300
2022/06/23 496 499 491 493 2,800
2022/06/22 499 499 493 496 3,400
2022/06/21 488 498 488 498 13,900
2022/06/20 492 492 486 488 1,400
2022/06/17 489 489 484 489 1,900
2022/06/16 488 493 486 490 3,800
2022/06/15 489 490 472 488 14,800
2022/06/14 491 492 484 492 4,200
2022/06/13 494 494 484 491 9,300
2022/06/10 486 489 486 489 2,100
2022/06/09 494 494 486 487 4,500
2022/06/08 491 495 489 494 4,800
2022/06/07 492 493 487 491 19,300
2022/06/06 498 504 498 502 4,400
2022/06/03 501 501 498 498 2,800
2022/06/02 492 500 492 500 1,400
2022/06/01 493 497 485 497 20,300
2022/05/31 490 493 488 493 3,800
2022/05/30 491 493 485 492 3,000
2022/05/27 488 491 486 491 3,400
2022/05/26 487 489 487 488 600
2022/05/25 495 495 484 485 7,800
2022/05/24 490 492 487 492 2,000
2022/05/23 492 492 487 487 2,300
2022/05/20 492 492 486 489 4,900
2022/05/19 490 492 488 491 5,000
2022/05/18 488 495 486 487 4,300
2022/05/17 482 490 477 488 5,200
2022/05/16 501 501 460 483 54,800
2022/05/13 518 519 499 512 26,300
2022/05/12 513 518 513 518 4,300
2022/05/11 520 520 518 518 3,500
2022/05/10 513 515 513 514 2,400
2022/05/09 519 519 518 518 400
2022/05/06 518 518 517 517 1,500
2022/05/02 517 518 516 518 700
2022/04/28 519 519 515 518 600
2022/04/27 516 520 514 514 2,300
2022/04/26 521 521 516 516 900
2022/04/25 523 523 516 521 6,000
2022/04/22 516 517 511 517 3,300
2022/04/21 514 517 514 517 1,500
2022/04/20 513 517 513 514 1,600
2022/04/19 516 516 512 512 1,800
2022/04/18 514 519 514 516 2,500
2022/04/15 515 515 512 515 600
2022/04/14 516 516 511 515 500
2022/04/13 516 516 511 516 500
2022/04/12 510 516 510 516 1,100
2022/04/11 518 518 510 516 6,700
2022/04/08 514 518 512 518 4,000
2022/04/07 521 521 513 517 3,700
2022/04/06 516 521 514 521 3,500
2022/04/05 520 520 515 519 2,900
2022/04/04 524 524 516 522 2,300
2022/04/01 514 524 514 524 2,900
2022/03/31 510 515 510 514 2,100
2022/03/30 505 516 505 508 9,600
2022/03/29 539 543 525 525 9,100
2022/03/28 542 544 535 539 7,000
2022/03/25 544 549 530 546 26,500
2022/03/24 537 541 537 541 4,200
2022/03/23 534 541 533 537 3,500
2022/03/22 534 538 534 537 2,000
2022/03/18 539 539 534 534 1,700
2022/03/17 529 538 529 538 7,900
2022/03/16 527 534 527 527 6,600
2022/03/15 524 532 524 532 1,500
2022/03/14 523 524 520 524 4,300
2022/03/11 525 526 505 523 13,400
2022/03/10 528 528 518 525 5,600
2022/03/09 518 526 518 525 3,100
2022/03/08 517 523 516 521 6,300
2022/03/07 530 530 517 517 6,100
2022/03/04 525 530 516 530 3,400
2022/03/03 525 528 519 521 3,400
2022/03/02 529 537 515 530 5,600
2022/03/01 523 530 515 530 3,800
2022/02/28 520 525 514 517 3,600
2022/02/25 520 522 517 520 3,900
2022/02/24 514 517 511 514 4,100
2022/02/22 517 517 514 515 1,500
2022/02/21 515 517 511 517 3,300
2022/02/18 509 516 509 515 2,500
2022/02/17 505 509 505 507 1,600
2022/02/16 514 516 496 504 11,300
2022/02/15 517 520 500 512 16,400
2022/02/14 529 529 508 522 33,600
2022/02/10 539 558 539 557 20,000
2022/02/09 525 548 525 534 9,000
2022/02/08 523 525 518 523 4,900
2022/02/07 520 521 515 517 2,300
2022/02/04 518 520 508 512 2,700
2022/02/03 515 519 511 514 500
2022/02/02 514 522 514 515 4,400
2022/02/01 510 514 503 508 4,900
2022/01/31 495 513 495 500 4,200
2022/01/28 502 508 500 500 5,200
2022/01/27 532 532 493 495 14,400
2022/01/26 530 532 510 517 21,100
2022/01/25 560 560 521 535 9,200
2022/01/24 555 556 547 553 4,500
2022/01/21 549 556 549 555 3,200
2022/01/20 557 558 550 557 3,600
2022/01/19 558 562 534 547 17,300
2022/01/18 590 590 556 568 20,100
2022/01/17 561 588 561 586 62,000
2022/01/14 545 554 545 554 17,400
2022/01/13 539 544 537 543 10,700
2022/01/12 535 539 534 539 5,200
2022/01/11 535 535 533 534 4,400
2022/01/07 520 530 515 529 5,300
2022/01/06 519 521 510 520 3,500
2022/01/05 541 541 519 524 6,600
2022/01/04 522 545 513 531 13,400

このページの先頭へ