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
2017/12/29 2,300 2,300 2,300 2,300 100
2017/12/28 2,230 2,299 2,230 2,299 300
2017/12/27 2,289 2,289 2,280 2,280 200
2017/12/26 2,220 2,290 2,220 2,290 600
2017/12/25 2,220 2,220 2,220 2,220 100
2017/12/22 2,199 2,200 2,172 2,200 1,100
2017/12/21 2,259 2,259 2,200 2,200 1,200
2017/12/20 2,215 2,290 2,215 2,215 3,500
2017/12/19 2,122 2,172 2,113 2,172 3,100
2017/12/18 2,070 2,072 2,066 2,072 13,500
2017/12/15 1,972 2,020 1,942 1,942 2,400
2017/12/14 1,965 1,965 1,965 1,965 600
2017/12/13 1,973 1,973 1,973 1,973 200
2017/12/12 1,980 1,980 1,980 1,980 400
2017/12/11 2,015 2,020 1,980 1,980 1,100
2017/12/08 2,015 2,015 2,015 2,015 100
2017/12/07 2,017 2,019 2,017 2,019 300
2017/12/06 2,005 2,010 2,005 2,010 1,900
2017/12/05 1,950 2,005 1,950 2,005 1,500
2017/12/04 2,010 2,010 2,010 2,010 100
2017/12/01 1,978 1,980 1,978 1,978 700
2017/11/30 1,975 1,975 1,975 1,975 200
2017/11/29 2,010 2,010 1,952 1,965 1,300
2017/11/27 2,020 2,020 2,020 2,020 400
2017/11/24 2,030 2,030 2,030 2,030 1,000
2017/11/22 2,030 2,030 2,030 2,030 200
2017/11/21 2,030 2,050 2,030 2,050 400
2017/11/20 2,035 2,035 2,035 2,035 300
2017/11/17 2,030 2,030 2,030 2,030 1,100
2017/11/14 2,030 2,030 2,030 2,030 300
2017/11/13 2,020 2,020 2,020 2,020 500
2017/11/10 1,905 1,949 1,902 1,949 1,400
2017/11/09 1,980 1,980 1,949 1,949 2,800
2017/11/08 1,984 1,984 1,979 1,979 1,000
2017/11/07 1,980 1,995 1,980 1,995 800
2017/11/06 1,990 2,009 1,980 1,980 1,200
2017/11/02 2,020 2,020 1,980 2,001 1,800
2017/11/01 2,020 2,048 2,020 2,020 1,300
2017/10/31 2,020 2,020 2,020 2,020 400
2017/10/30 2,040 2,070 2,020 2,020 800
2017/10/26 2,040 2,040 2,000 2,000 800
2017/10/25 2,040 2,040 2,040 2,040 1,300
2017/10/24 2,010 2,040 2,010 2,040 1,500
2017/10/23 2,029 2,029 2,000 2,000 1,300
2017/10/20 2,000 2,000 2,000 2,000 100
2017/10/18 2,028 2,028 2,000 2,000 800
2017/10/17 1,990 1,990 1,990 1,990 900
2017/10/16 1,990 1,990 1,990 1,990 400
2017/10/13 2,000 2,000 1,980 1,980 1,000
2017/10/12 1,998 2,000 1,998 2,000 2,200
2017/10/10 1,998 1,999 1,998 1,999 1,900
2017/10/06 1,999 1,999 1,998 1,998 200
2017/10/05 1,998 1,998 1,998 1,998 100
2017/10/04 1,950 1,950 1,950 1,950 2,400
2017/10/03 1,950 1,950 1,950 1,950 300
2017/10/02 1,999 1,999 1,950 1,950 500
2017/09/29 1,960 1,960 1,960 1,960 100
2017/09/28 2,000 2,000 1,901 1,960 1,300
2017/09/27 2,075 2,085 2,072 2,072 600
2017/09/27 1 -> 0.50 分割
2017/09/25 1,050 1,065 1,050 1,050 3,000
2017/09/22 1,050 1,050 1,050 1,050 1,000
2017/09/21 1,055 1,058 1,020 1,058 6,000
2017/09/20 1,020 1,045 1,020 1,040 4,000
2017/09/19 995 1,000 995 1,000 2,000
2017/09/15 978 980 978 980 4,000
2017/09/12 935 935 935 935 1,000
2017/09/11 920 920 920 920 3,000
2017/09/08 935 935 921 921 3,000
2017/09/07 934 934 934 934 1,000
2017/09/06 921 921 921 921 2,000
2017/09/05 925 925 925 925 1,000
2017/09/04 925 925 925 925 1,000
2017/09/01 950 950 950 950 2,000
2017/08/30 950 950 950 950 1,000
2017/08/29 920 920 920 920 3,000
2017/08/28 950 950 950 950 6,000
2017/08/24 920 920 920 920 4,000
2017/08/23 920 920 920 920 2,000
2017/08/22 920 920 920 920 3,000
2017/08/21 920 920 920 920 2,000
2017/08/18 920 923 920 920 3,000
2017/08/17 905 905 905 905 2,000
2017/08/16 905 905 905 905 1,000
2017/08/14 890 890 890 890 1,000
2017/08/10 900 900 900 900 2,000
2017/08/09 901 901 901 901 1,000
2017/08/08 900 900 900 900 5,000
2017/08/03 930 930 901 901 6,000
2017/08/02 890 900 890 900 22,000
2017/07/31 877 877 876 876 2,000
2017/07/26 897 897 897 897 1,000
2017/07/25 897 897 897 897 1,000
2017/07/21 880 880 880 880 2,000
2017/07/20 900 900 900 900 2,000
2017/07/19 900 900 876 876 3,000
2017/07/18 898 898 898 898 6,000
2017/07/13 898 898 898 898 3,000
2017/07/12 873 873 873 873 1,000
2017/07/11 900 900 870 870 6,000
2017/07/10 888 888 888 888 1,000
2017/07/03 871 871 871 871 1,000
2017/06/29 885 885 885 885 1,000
2017/06/28 915 915 915 915 1,000
2017/06/26 918 918 918 918 1,000
2017/06/19 900 900 900 900 3,000
2017/06/15 900 900 900 900 1,000
2017/06/14 900 900 900 900 5,000
2017/06/12 900 900 900 900 1,000
2017/06/07 891 891 891 891 2,000
2017/06/06 891 905 891 891 8,000
2017/06/02 900 900 900 900 3,000
2017/06/01 915 915 915 915 3,000
2017/05/31 905 905 905 905 1,000
2017/05/26 894 894 894 894 1,000
2017/05/25 894 894 894 894 1,000
2017/05/24 877 877 877 877 1,000
2017/05/22 920 920 860 860 3,000
2017/05/18 907 907 907 907 3,000
2017/05/12 890 890 890 890 1,000
2017/05/11 870 915 870 900 4,000
2017/05/09 870 870 870 870 1,000
2017/04/28 825 830 810 830 8,000
2017/04/24 840 840 840 840 2,000
2017/04/21 840 840 840 840 1,000
2017/04/19 840 840 840 840 2,000
2017/04/18 840 840 840 840 2,000
2017/04/17 845 845 840 840 3,000
2017/04/14 860 860 845 845 3,000
2017/04/12 888 888 860 860 4,000
2017/04/06 901 901 888 888 5,000
2017/04/05 902 902 902 902 1,000
2017/04/04 947 947 947 947 5,000
2017/04/03 947 947 947 947 1,000
2017/03/30 947 947 947 947 1,000
2017/03/29 947 947 947 947 2,000
2017/03/27 951 951 947 947 6,000
2017/03/24 994 1,078 990 1,048 7,000
2017/03/23 994 994 994 994 1,000
2017/03/22 947 956 947 947 17,000
2017/03/21 925 930 925 929 4,000
2017/03/17 905 905 905 905 1,000
2017/03/16 897 900 897 900 4,000
2017/03/10 860 860 852 852 3,000
2017/03/09 850 850 850 850 1,000
2017/03/06 835 850 835 850 2,000
2017/03/03 850 850 850 850 1,000
2017/03/02 845 845 845 845 2,000
2017/03/01 847 847 845 845 3,000
2017/02/28 847 860 847 860 2,000
2017/02/23 877 877 877 877 1,000
2017/02/21 907 907 877 877 3,000
2017/02/20 877 880 877 877 4,000
2017/02/17 880 880 875 875 4,000
2017/02/16 875 875 875 875 1,000
2017/02/15 835 860 835 860 7,000
2017/02/14 820 820 808 820 7,000
2017/02/13 835 835 825 825 3,000
2017/02/10 835 835 835 835 3,000
2017/02/09 835 835 811 811 4,000
2017/02/08 815 825 815 825 6,000
2017/02/07 830 830 815 815 2,000
2017/02/03 818 818 818 818 3,000
2017/02/02 828 830 821 825 6,000
2017/02/01 830 860 816 816 10,000
2017/01/31 810 830 805 830 14,000
2017/01/30 745 780 745 780 13,000
2017/01/24 703 745 703 745 14,000
2017/01/23 715 715 695 710 9,000
2017/01/18 700 715 700 715 3,000
2017/01/17 705 705 690 700 6,000
2017/01/16 718 718 705 705 3,000
2017/01/13 718 718 718 718 2,000
2017/01/11 747 747 747 747 4,000
2017/01/10 720 720 720 720 1,000
2017/01/05 725 725 724 725 6,000
2017/01/04 713 713 713 713 1,000

このページの先頭へ