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
2026/05/01 1,210 1,212 1,192 1,196 24,100
2026/04/30 1,220 1,220 1,208 1,210 10,500
2026/04/28 1,202 1,220 1,201 1,220 18,000
2026/04/27 1,227 1,227 1,202 1,202 23,700
2026/04/24 1,220 1,230 1,219 1,227 18,100
2026/04/23 1,224 1,228 1,216 1,220 17,400
2026/04/22 1,249 1,249 1,217 1,223 27,400
2026/04/21 1,260 1,265 1,250 1,250 13,600
2026/04/20 1,250 1,262 1,250 1,260 9,400
2026/04/17 1,249 1,257 1,245 1,250 10,100
2026/04/16 1,246 1,249 1,234 1,249 16,100
2026/04/15 1,249 1,256 1,239 1,250 12,500
2026/04/14 1,258 1,261 1,240 1,249 18,800
2026/04/13 1,271 1,271 1,245 1,258 20,100
2026/04/10 1,299 1,311 1,270 1,271 18,800
2026/04/09 1,317 1,321 1,288 1,288 12,000
2026/04/08 1,309 1,320 1,305 1,317 11,400
2026/04/07 1,289 1,301 1,285 1,293 11,800
2026/04/06 1,277 1,298 1,260 1,289 8,700
2026/04/03 1,275 1,301 1,271 1,280 12,500
2026/03/27 1,347 1,359 1,334 1,334 35,800
2026/03/26 1,354 1,366 1,345 1,347 17,300
2026/03/25 1,317 1,365 1,317 1,354 28,200
2026/03/24 1,313 1,327 1,308 1,313 26,600
2026/03/23 1,312 1,346 1,296 1,306 47,400
2026/03/19 1,402 1,408 1,370 1,372 23,100
2026/03/18 1,377 1,440 1,377 1,415 20,400
2026/03/17 1,381 1,404 1,371 1,377 15,800
2026/03/16 1,361 1,381 1,361 1,381 12,400
2026/03/13 1,380 1,386 1,362 1,380 10,300
2026/03/12 1,418 1,418 1,383 1,386 12,900
2026/03/11 1,395 1,426 1,395 1,418 11,600
2026/03/10 1,371 1,419 1,371 1,382 20,900
2026/03/09 1,380 1,380 1,334 1,357 37,300
2026/03/06 1,409 1,413 1,388 1,398 10,900
2026/03/05 1,398 1,419 1,398 1,415 10,000
2026/03/04 1,392 1,405 1,344 1,372 31,200
2026/03/03 1,449 1,450 1,400 1,409 46,000
2026/03/02 1,460 1,474 1,440 1,460 18,600
2026/02/27 1,459 1,494 1,451 1,494 15,400
2026/02/26 1,436 1,463 1,436 1,459 13,200
2026/02/25 1,481 1,481 1,435 1,436 19,300
2026/02/24 1,490 1,491 1,471 1,481 16,400
2026/02/20 1,494 1,494 1,453 1,490 19,900
2026/02/19 1,477 1,494 1,471 1,494 16,400
2026/02/18 1,432 1,462 1,432 1,462 16,400
2026/02/17 1,440 1,450 1,419 1,431 25,000
2026/02/16 1,413 1,443 1,400 1,440 46,900
2026/02/13 1,375 1,475 1,373 1,400 112,500
2026/02/12 1,350 1,388 1,348 1,370 26,700
2026/02/10 1,340 1,343 1,336 1,343 10,600
2026/02/09 1,324 1,336 1,320 1,335 16,300
2026/02/06 1,331 1,340 1,328 1,330 7,200
2026/02/05 1,336 1,341 1,322 1,331 8,900
2026/02/04 1,331 1,343 1,324 1,336 9,200
2026/02/03 1,346 1,346 1,335 1,338 4,900
2026/02/02 1,330 1,337 1,324 1,337 6,100
2026/01/30 1,336 1,336 1,311 1,322 7,300
2026/01/29 1,340 1,340 1,320 1,330 9,900
2026/01/28 1,346 1,346 1,334 1,341 18,200
2026/01/27 1,360 1,363 1,341 1,357 9,700
2026/01/26 1,378 1,385 1,355 1,356 25,000
2026/01/23 1,336 1,379 1,336 1,370 37,200
2026/01/22 1,322 1,331 1,320 1,330 7,600
2026/01/21 1,304 1,332 1,304 1,320 8,600
2026/01/20 1,340 1,342 1,300 1,320 17,800
2026/01/19 1,295 1,333 1,291 1,332 8,100
2026/01/16 1,295 1,300 1,280 1,299 6,000
2026/01/15 1,267 1,300 1,264 1,299 15,000
2026/01/14 1,250 1,270 1,248 1,266 13,900
2026/01/13 1,252 1,260 1,239 1,252 25,700
2026/01/09 1,261 1,261 1,239 1,244 43,700
2026/01/08 1,271 1,280 1,271 1,271 6,800
2026/01/07 1,264 1,279 1,261 1,271 14,000
2026/01/06 1,269 1,270 1,258 1,264 7,100
2026/01/05 1,260 1,264 1,256 1,261 6,800

このページの先頭へ