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
2024/04/19 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
2023/10/02 2,198 2,232 2,197 2,197 1,900
2023/09/29 2,198 2,198 2,198 2,198 200
2023/09/28 2,166 2,198 2,166 2,198 700
2023/09/27 2,191 2,198 2,191 2,198 200
2023/09/26 2,185 2,185 2,175 2,175 200
2023/09/25 2,175 2,175 2,167 2,175 1,100
2023/09/22 2,186 2,186 2,185 2,185 700
2023/09/21 2,166 2,166 2,166 2,166 1,900
2023/09/20 2,163 2,178 2,150 2,166 1,200
2023/09/19 2,148 2,179 2,148 2,149 2,000
2023/09/15 2,096 2,148 2,096 2,148 1,300
2023/09/14 2,100 2,111 2,100 2,102 1,000
2023/09/13 2,191 2,191 2,115 2,115 2,000
2023/09/12 2,149 2,149 2,140 2,149 900
2023/09/11 2,148 2,149 2,140 2,140 400
2023/09/08 2,100 2,140 2,100 2,140 600
2023/09/07 2,130 2,130 2,103 2,103 400
2023/09/06 2,148 2,148 2,133 2,133 300
2023/09/05 2,140 2,152 2,133 2,133 600
2023/09/04 2,085 2,120 2,085 2,120 900
2023/09/01 2,065 2,100 2,065 2,094 2,000
2023/08/31 2,092 2,099 2,075 2,098 1,100
2023/08/30 2,105 2,138 2,075 2,100 800
2023/08/29 2,150 2,150 2,067 2,091 1,200
2023/08/28 2,049 2,066 2,032 2,066 1,300
2023/08/25 2,050 2,050 2,034 2,049 700
2023/08/24 2,050 2,050 2,042 2,042 1,900
2023/08/23 2,030 2,030 2,030 2,030 200
2023/08/22 2,030 2,030 2,030 2,030 100
2023/08/21 2,015 2,015 2,005 2,011 2,200
2023/08/18 2,038 2,038 2,005 2,015 900
2023/08/17 2,040 2,049 2,022 2,039 3,100
2023/08/16 2,059 2,059 2,040 2,040 800
2023/08/15 2,058 2,091 2,058 2,060 1,400
2023/08/14 2,026 2,048 2,026 2,047 1,200
2023/08/10 2,040 2,040 2,023 2,024 1,500
2023/08/09 2,044 2,044 2,030 2,030 500
2023/08/08 2,006 2,030 2,006 2,030 1,500
2023/08/07 2,031 2,031 2,000 2,010 4,100
2023/08/04 2,085 2,086 2,055 2,055 2,900
2023/08/03 2,051 2,088 2,040 2,085 13,900
2023/08/02 2,175 2,263 2,137 2,210 14,700
2023/08/01 2,081 2,141 2,081 2,132 2,600
2023/07/31 2,120 2,139 2,103 2,103 1,900
2023/07/28 2,117 2,117 2,100 2,100 500
2023/07/27 2,129 2,129 2,090 2,117 2,500
2023/07/26 2,125 2,129 2,115 2,129 800
2023/07/25 2,138 2,138 2,130 2,130 300
2023/07/24 2,139 2,139 2,097 2,134 1,700
2023/07/21 2,093 2,100 2,091 2,097 2,900
2023/07/20 2,057 2,104 2,057 2,087 1,600
2023/07/19 2,131 2,131 2,052 2,100 3,100
2023/07/18 2,084 2,090 2,084 2,090 3,400
2023/07/14 2,062 2,086 2,062 2,084 1,000
2023/07/13 2,103 2,103 2,050 2,059 3,500
2023/07/12 2,110 2,122 2,074 2,119 2,800
2023/07/11 2,151 2,172 2,111 2,111 3,300
2023/07/10 2,145 2,151 2,130 2,151 3,700
2023/07/07 2,098 2,119 2,030 2,104 5,400
2023/07/06 2,100 2,108 2,026 2,063 4,100
2023/07/05 2,018 2,100 2,018 2,100 2,900
2023/07/04 2,110 2,120 2,057 2,057 3,900
2023/07/03 2,051 2,099 2,051 2,070 4,600
2023/06/30 1,988 2,032 1,985 2,029 2,800
2023/06/29 1,999 2,020 1,990 1,990 2,500
2023/06/28 1,960 2,005 1,935 1,988 13,100

このページの先頭へ