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

大石産業(3943)の株価時系列情報

大石産業(3943)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
2024/07/26 2,112 2,112 2,087 2,112 1,000
2024/07/25 2,076 2,112 2,072 2,112 2,200
2024/07/24 2,087 2,113 2,081 2,081 2,200
2024/07/23 2,088 2,104 2,081 2,085 2,600
2024/07/22 2,104 2,104 2,080 2,088 1,500
2024/07/19 2,115 2,120 2,100 2,115 2,500
2024/07/18 2,140 2,140 2,115 2,121 1,700
2024/07/17 2,134 2,140 2,134 2,140 200
2024/07/16 2,155 2,155 2,132 2,132 3,500
2024/07/12 2,161 2,161 2,150 2,160 2,200
2024/07/11 2,150 2,150 2,150 2,150 100
2024/07/10 2,141 2,163 2,131 2,131 900
2024/07/09 2,174 2,174 2,130 2,154 3,100
2024/07/08 2,151 2,155 2,145 2,150 1,400
2024/07/05 2,153 2,156 2,145 2,145 2,300
2024/07/04 2,142 2,157 2,142 2,145 400
2024/07/03 2,210 2,210 2,140 2,141 1,700
2024/07/02 2,118 2,220 2,117 2,210 9,100
2024/07/01 2,120 2,120 2,118 2,118 500
2024/06/28 2,120 2,120 2,105 2,118 600
2024/06/27 2,100 2,119 2,100 2,119 1,300
2024/06/26 2,101 2,113 2,100 2,100 1,300
2024/06/25 2,105 2,114 2,096 2,114 1,100
2024/06/24 2,105 2,105 2,095 2,095 1,400
2024/06/21 2,117 2,117 2,095 2,115 1,100
2024/06/20 2,110 2,119 2,101 2,101 700
2024/06/19 2,097 2,110 2,096 2,110 500
2024/06/18 2,110 2,110 2,096 2,096 800
2024/06/17 2,137 2,137 2,110 2,110 900
2024/06/14 2,138 2,138 2,120 2,137 600
2024/06/13 2,138 2,139 2,125 2,139 1,100
2024/06/12 2,090 2,120 2,090 2,120 4,200
2024/06/11 2,095 2,098 2,075 2,090 700
2024/06/10 2,095 2,095 2,095 2,095 200
2024/06/07 2,088 2,095 2,065 2,095 2,800
2024/06/06 2,070 2,088 2,070 2,088 800
2024/06/05 2,073 2,073 2,073 2,073 200
2024/06/04 2,060 2,075 2,060 2,073 500
2024/06/03 2,062 2,069 2,062 2,062 900
2024/05/31 2,065 2,065 2,060 2,060 300
2024/05/30 2,053 2,065 2,050 2,065 1,500
2024/05/29 2,055 2,097 2,054 2,080 1,500
2024/05/28 2,098 2,098 2,098 2,098 100
2024/05/27 2,100 2,100 2,089 2,098 600
2024/05/24 2,082 2,084 2,080 2,084 800
2024/05/23 2,088 2,098 2,088 2,088 800
2024/05/22 2,098 2,098 2,088 2,088 500
2024/05/21 2,078 2,099 2,067 2,098 2,100
2024/05/20 2,070 2,100 2,036 2,078 6,200
2024/05/17 2,029 2,050 2,009 2,021 1,800
2024/05/16 2,042 2,042 2,028 2,029 1,400
2024/05/15 2,030 2,030 2,002 2,028 6,800
2024/05/14 2,045 2,063 2,035 2,035 4,900
2024/05/13 2,110 2,110 2,032 2,048 9,200
2024/05/10 2,125 2,150 2,122 2,122 500
2024/05/09 2,147 2,147 2,120 2,120 2,900
2024/05/08 2,146 2,148 2,121 2,140 3,100
2024/05/07 2,125 2,139 2,102 2,122 2,700
2024/05/02 2,095 2,120 2,094 2,120 1,500
2024/05/01 2,108 2,113 2,080 2,098 1,900
2024/04/30 2,100 2,109 2,100 2,100 3,300
2024/04/26 2,105 2,107 2,105 2,107 200
2024/04/25 2,104 2,122 2,104 2,104 800
2024/04/24 2,122 2,122 2,105 2,120 1,100
2024/04/23 2,125 2,125 2,105 2,122 1,300
2024/04/22 2,148 2,148 2,100 2,114 1,400
2024/04/19 2,132 2,147 2,110 2,145 2,500
2024/04/18 2,131 2,160 2,131 2,159 800
2024/04/17 2,145 2,155 2,126 2,140 2,000
2024/04/16 2,160 2,161 2,133 2,149 2,300
2024/04/15 2,154 2,160 2,150 2,160 1,100
2024/04/12 2,200 2,200 2,145 2,192 2,300
2024/04/11 2,196 2,200 2,196 2,200 800
2024/04/10 2,197 2,197 2,162 2,195 2,600
2024/04/09 2,112 2,168 2,112 2,168 1,200
2024/04/08 2,135 2,173 2,120 2,120 2,400
2024/04/05 2,161 2,182 2,120 2,150 2,100
2024/04/04 2,171 2,171 2,161 2,161 500
2024/04/03 2,160 2,184 2,135 2,184 1,000
2024/04/02 2,170 2,186 2,164 2,164 700
2024/04/01 2,180 2,180 2,162 2,174 1,300
2024/03/29 2,166 2,207 2,166 2,181 1,700
2024/03/28 2,179 2,205 2,168 2,181 1,800
2024/03/27 2,201 2,235 2,201 2,212 2,900
2024/03/26 2,210 2,230 2,200 2,229 1,100
2024/03/25 2,231 2,231 2,192 2,210 1,600
2024/03/22 2,247 2,247 2,181 2,181 4,000
2024/03/21 2,217 2,229 2,202 2,211 1,300
2024/03/19 2,214 2,214 2,180 2,212 1,000
2024/03/18 2,205 2,215 2,181 2,203 2,500
2024/03/15 2,220 2,220 2,160 2,205 2,200
2024/03/14 2,210 2,228 2,200 2,227 1,200
2024/03/13 2,233 2,233 2,230 2,230 1,400
2024/03/12 2,179 2,209 2,179 2,209 500
2024/03/11 2,200 2,200 2,151 2,178 4,300
2024/03/08 2,215 2,224 2,215 2,215 800
2024/03/07 2,230 2,230 2,210 2,215 1,300
2024/03/06 2,226 2,230 2,200 2,224 1,200
2024/03/05 2,248 2,248 2,200 2,230 3,100
2024/03/04 2,200 2,250 2,195 2,213 5,500
2024/03/01 2,177 2,178 2,145 2,177 1,000
2024/02/29 2,160 2,170 2,157 2,157 600
2024/02/28 2,144 2,170 2,144 2,160 800
2024/02/27 2,172 2,200 2,128 2,168 3,200
2024/02/26 2,150 2,156 2,150 2,156 1,900
2024/02/22 2,155 2,170 2,150 2,150 1,100
2024/02/21 2,155 2,155 2,134 2,155 1,300
2024/02/20 2,179 2,179 2,155 2,155 2,400
2024/02/19 2,180 2,180 2,150 2,150 2,600
2024/02/16 2,170 2,180 2,142 2,180 1,200
2024/02/15 2,150 2,170 2,141 2,141 900
2024/02/14 2,150 2,164 2,140 2,164 4,200
2024/02/13 2,140 2,147 2,124 2,130 5,800
2024/02/09 2,178 2,178 2,102 2,102 3,000
2024/02/08 2,162 2,171 2,122 2,155 2,600
2024/02/07 2,185 2,187 2,155 2,180 3,800
2024/02/06 2,155 2,180 2,155 2,180 1,500
2024/02/05 2,138 2,154 2,121 2,154 5,800
2024/02/02 2,113 2,174 2,113 2,145 5,300
2024/02/01 2,116 2,116 2,100 2,110 1,500
2024/01/31 2,113 2,113 2,101 2,101 300
2024/01/30 2,103 2,105 2,101 2,101 600
2024/01/29 2,126 2,126 2,086 2,103 3,800
2024/01/26 2,115 2,127 2,115 2,115 1,400
2024/01/25 2,127 2,127 2,120 2,125 1,600
2024/01/24 2,116 2,124 2,116 2,120 900
2024/01/23 2,125 2,125 2,116 2,116 1,000
2024/01/22 2,122 2,128 2,119 2,121 1,000
2024/01/19 2,112 2,115 2,110 2,115 400
2024/01/18 2,139 2,140 2,112 2,119 1,200
2024/01/17 2,100 2,150 2,100 2,139 2,600
2024/01/16 2,115 2,115 2,103 2,110 1,600
2024/01/15 2,116 2,117 2,084 2,104 5,000
2024/01/12 2,070 2,083 2,070 2,082 2,300
2024/01/11 2,073 2,080 2,070 2,070 1,400
2024/01/10 2,066 2,072 2,065 2,066 1,100
2024/01/09 2,093 2,093 2,065 2,065 1,800
2024/01/05 2,055 2,080 2,055 2,063 1,000
2024/01/04 2,043 2,067 2,043 2,053 2,800
2023/12/29 2,039 2,063 2,039 2,043 900
2023/12/28 2,050 2,070 2,050 2,052 1,500
2023/12/27 2,041 2,053 2,040 2,050 1,500
2023/12/26 2,057 2,057 2,040 2,055 1,300
2023/12/25 2,057 2,057 2,033 2,044 1,500
2023/12/22 2,057 2,057 2,057 2,057 300
2023/12/21 2,059 2,059 2,052 2,057 700
2023/12/20 2,053 2,061 2,046 2,060 400
2023/12/19 2,048 2,054 2,029 2,053 2,300
2023/12/18 2,059 2,062 2,036 2,036 1,500
2023/12/15 2,051 2,058 2,036 2,058 1,500
2023/12/14 2,071 2,071 2,035 2,051 1,500
2023/12/13 2,074 2,074 2,051 2,051 5,300
2023/12/12 2,031 2,039 2,031 2,034 800
2023/12/11 2,045 2,045 2,025 2,028 400
2023/12/08 2,021 2,045 2,021 2,045 2,000
2023/12/07 2,041 2,045 2,031 2,045 1,700
2023/12/06 2,030 2,033 2,030 2,030 3,900
2023/12/05 2,025 2,030 2,021 2,030 1,000
2023/12/04 2,030 2,030 2,020 2,025 1,800
2023/12/01 2,035 2,035 2,019 2,023 1,000
2023/11/30 2,035 2,036 2,035 2,036 200
2023/11/29 2,032 2,032 2,023 2,032 700
2023/11/28 2,014 2,033 2,014 2,033 1,700
2023/11/27 2,016 2,023 2,014 2,014 3,600
2023/11/24 2,038 2,038 2,014 2,015 2,100
2023/11/22 2,016 2,038 2,016 2,038 700
2023/11/21 2,018 2,018 2,018 2,018 300
2023/11/20 2,049 2,049 2,010 2,018 1,100
2023/11/17 2,029 2,035 2,020 2,032 1,900
2023/11/16 2,013 2,025 2,011 2,025 1,800
2023/11/15 2,029 2,030 2,013 2,013 2,500
2023/11/14 2,028 2,034 2,023 2,023 600
2023/11/13 2,056 2,056 2,020 2,026 3,800
2023/11/10 2,046 2,078 2,041 2,056 1,700
2023/11/09 2,055 2,062 2,051 2,062 2,000
2023/11/08 2,100 2,114 2,065 2,065 2,200
2023/11/07 2,065 2,113 2,065 2,083 3,700
2023/11/06 2,052 2,099 2,052 2,099 13,500
2023/11/02 2,190 2,300 2,157 2,264 7,100
2023/11/01 2,164 2,198 2,164 2,190 6,000
2023/10/31 2,162 2,164 2,151 2,164 900
2023/10/30 2,165 2,165 2,137 2,141 800
2023/10/27 2,155 2,165 2,150 2,165 1,200
2023/10/26 2,165 2,184 2,152 2,155 3,000
2023/10/25 2,055 2,150 2,055 2,115 1,700
2023/10/24 2,060 2,060 2,023 2,055 800
2023/10/23 2,066 2,066 2,045 2,049 1,200
2023/10/20 2,030 2,066 2,030 2,066 700
2023/10/19 2,063 2,063 2,050 2,050 800
2023/10/18 2,060 2,063 2,060 2,063 200
2023/10/17 2,075 2,091 2,050 2,050 600
2023/10/16 2,100 2,100 2,040 2,040 3,200
2023/10/13 2,104 2,104 2,100 2,100 300
2023/10/12 2,095 2,104 2,091 2,098 1,300
2023/10/11 2,120 2,120 2,095 2,095 800
2023/10/10 2,120 2,120 2,099 2,111 1,500
2023/10/06 2,117 2,117 2,096 2,100 800
2023/10/05 2,058 2,067 2,050 2,067 1,900
2023/10/04 2,030 2,030 2,011 2,026 4,600
2023/10/03 2,161 2,175 2,082 2,089 3,800

このページの先頭へ