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
2018/12/28 1,450 1,450 1,440 1,449 300
2018/12/27 1,400 1,530 1,400 1,450 2,200
2018/12/26 1,390 1,400 1,387 1,387 700
2018/12/25 1,414 1,420 1,360 1,360 12,500
2018/12/21 1,441 1,441 1,420 1,420 2,200
2018/12/20 1,520 1,520 1,452 1,470 2,200
2018/12/19 1,516 1,533 1,515 1,520 12,200
2018/12/18 1,620 1,620 1,580 1,580 6,700
2018/12/17 1,750 1,761 1,620 1,650 7,700
2018/12/14 1,749 1,750 1,749 1,750 300
2018/12/13 1,750 1,750 1,750 1,750 600
2018/12/12 1,710 1,750 1,700 1,750 2,200
2018/12/11 1,760 1,760 1,750 1,750 900
2018/12/10 1,800 1,800 1,800 1,800 900
2018/12/07 1,846 1,846 1,834 1,834 500
2018/12/06 1,886 1,886 1,886 1,886 1,800
2018/12/05 1,890 1,890 1,886 1,886 200
2018/12/04 1,870 1,890 1,869 1,890 400
2018/12/03 1,879 1,879 1,870 1,870 200
2018/11/30 1,879 1,879 1,879 1,879 200
2018/11/29 1,850 1,879 1,850 1,879 400
2018/11/28 1,880 1,880 1,880 1,880 100
2018/11/27 1,900 1,900 1,900 1,900 200
2018/11/26 1,860 1,900 1,860 1,900 1,400
2018/11/22 1,820 1,860 1,820 1,860 1,400
2018/11/21 1,815 1,815 1,815 1,815 100
2018/11/20 1,810 1,815 1,810 1,815 200
2018/11/19 1,810 1,849 1,770 1,800 2,200
2018/11/16 1,751 1,810 1,751 1,810 900
2018/11/15 1,772 1,810 1,772 1,776 1,600
2018/11/14 1,780 1,780 1,780 1,780 300
2018/11/13 1,800 1,810 1,797 1,800 2,600
2018/11/12 1,835 1,835 1,800 1,800 1,200
2018/11/09 1,844 1,844 1,835 1,835 400
2018/11/08 1,850 1,850 1,850 1,850 100
2018/11/06 1,850 1,850 1,850 1,850 200
2018/11/05 1,861 1,861 1,861 1,861 100
2018/11/02 1,836 1,855 1,821 1,836 2,600
2018/11/01 1,827 1,827 1,827 1,827 100
2018/10/31 1,860 1,860 1,820 1,850 1,700
2018/10/30 1,846 1,859 1,815 1,816 2,200
2018/10/29 1,884 1,885 1,880 1,880 300
2018/10/26 1,884 1,900 1,884 1,900 1,100
2018/10/25 1,901 1,901 1,881 1,881 900
2018/10/24 1,960 1,960 1,960 1,960 100
2018/10/23 1,960 1,960 1,960 1,960 500
2018/10/22 1,920 1,960 1,920 1,960 200
2018/10/18 1,939 1,939 1,920 1,920 700
2018/10/17 2,002 2,002 1,902 1,940 3,300
2018/10/16 2,003 2,003 2,003 2,003 100
2018/10/15 1,998 2,017 1,974 1,974 300
2018/10/11 1,980 1,980 1,958 1,958 700
2018/10/10 1,985 1,985 1,985 1,985 200
2018/10/05 2,020 2,020 1,955 2,015 1,100
2018/10/04 2,031 2,031 2,001 2,001 1,000
2018/10/03 2,036 2,036 2,036 2,036 100
2018/10/02 2,060 2,060 2,035 2,035 400
2018/10/01 2,040 2,045 2,035 2,040 900
2018/09/28 2,134 2,134 2,090 2,090 1,100
2018/09/27 2,031 2,065 2,031 2,041 800
2018/09/26 2,070 2,072 2,025 2,025 500
2018/09/25 2,045 2,063 2,045 2,063 500
2018/09/21 2,045 2,045 2,004 2,005 700
2018/09/20 2,070 2,070 2,050 2,050 700
2018/09/19 2,065 2,066 2,050 2,050 500
2018/09/18 2,040 2,040 2,040 2,040 1,100
2018/09/11 2,040 2,040 2,040 2,040 100
2018/09/10 2,075 2,075 2,057 2,057 300
2018/09/07 2,080 2,080 2,080 2,080 100
2018/09/05 2,100 2,100 2,100 2,100 100
2018/09/04 2,085 2,090 2,081 2,081 1,200
2018/09/03 2,080 2,125 2,080 2,082 400
2018/08/31 2,070 2,130 2,070 2,080 1,700
2018/08/30 2,088 2,088 2,088 2,088 100
2018/08/29 2,101 2,101 2,030 2,030 300
2018/08/28 2,030 2,030 2,030 2,030 100
2018/08/27 2,073 2,073 2,073 2,073 100
2018/08/24 2,074 2,080 2,038 2,038 1,000
2018/08/23 2,050 2,050 2,034 2,034 300
2018/08/21 2,095 2,105 2,005 2,034 1,400
2018/08/20 2,065 2,141 2,065 2,065 1,300
2018/08/17 2,015 2,026 2,015 2,025 300
2018/08/16 2,024 2,024 2,010 2,010 300
2018/08/15 2,109 2,109 2,020 2,020 500
2018/08/14 2,000 2,098 2,000 2,025 1,700
2018/08/13 2,025 2,025 2,025 2,025 100
2018/08/09 2,020 2,025 2,020 2,025 500
2018/08/08 2,092 2,092 2,042 2,042 600
2018/08/07 2,017 2,017 2,017 2,017 100
2018/08/06 2,057 2,057 2,016 2,016 300
2018/08/03 2,015 2,068 2,015 2,068 200
2018/08/02 2,045 2,045 2,011 2,016 300
2018/08/01 2,030 2,030 2,030 2,030 100
2018/07/31 2,002 2,002 2,002 2,002 100
2018/07/30 2,002 2,002 2,001 2,001 600
2018/07/27 2,009 2,013 2,009 2,013 400
2018/07/26 2,055 2,055 2,015 2,015 600
2018/07/25 2,030 2,030 2,030 2,030 200
2018/07/24 2,073 2,073 2,000 2,030 1,200
2018/07/23 2,113 2,113 2,021 2,071 800
2018/07/20 2,120 2,120 2,120 2,120 100
2018/07/19 2,205 2,205 2,120 2,120 1,600
2018/07/18 2,162 2,200 2,162 2,162 2,600
2018/07/17 2,125 2,140 2,120 2,120 1,800
2018/07/13 2,098 2,098 2,098 2,098 100
2018/07/12 2,100 2,100 2,100 2,100 100
2018/07/11 2,075 2,095 2,075 2,095 200
2018/07/10 2,050 2,050 2,050 2,050 600
2018/07/09 2,005 2,010 2,005 2,010 2,000
2018/07/06 1,998 1,999 1,966 1,966 600
2018/07/05 1,994 1,994 1,965 1,965 1,700
2018/07/04 2,050 2,050 1,999 1,999 4,400
2018/07/03 2,071 2,071 2,060 2,060 1,800
2018/07/02 2,120 2,120 2,097 2,097 1,000
2018/06/29 2,100 2,120 2,100 2,120 300
2018/06/28 2,108 2,108 2,071 2,080 600
2018/06/27 2,080 2,130 2,080 2,100 400
2018/06/26 2,130 2,130 2,130 2,130 100
2018/06/25 2,120 2,133 2,120 2,133 300
2018/06/22 2,120 2,120 2,114 2,120 600
2018/06/20 2,138 2,148 2,118 2,120 600
2018/06/19 2,140 2,140 2,116 2,116 1,300
2018/06/18 2,111 2,111 2,111 2,111 200
2018/06/15 2,110 2,110 2,110 2,110 300
2018/06/14 2,103 2,104 2,103 2,104 500
2018/06/13 2,140 2,140 2,140 2,140 400
2018/06/12 2,106 2,106 2,104 2,104 300
2018/06/11 2,101 2,137 2,101 2,106 700
2018/06/08 2,130 2,130 2,101 2,101 200
2018/06/06 2,140 2,140 2,099 2,099 200
2018/06/04 2,100 2,150 2,100 2,101 1,300
2018/05/31 2,115 2,115 2,115 2,115 800
2018/05/28 2,135 2,135 2,115 2,115 500
2018/05/25 2,136 2,136 2,115 2,115 1,000
2018/05/24 2,190 2,190 2,141 2,141 1,100
2018/05/23 2,180 2,188 2,180 2,180 600
2018/05/22 2,171 2,180 2,151 2,180 600
2018/05/21 2,132 2,132 2,121 2,121 1,300
2018/05/18 2,152 2,152 2,129 2,130 1,600
2018/05/17 2,200 2,200 2,160 2,160 3,000
2018/05/16 2,200 2,200 2,190 2,200 500
2018/05/15 2,200 2,200 2,200 2,200 200
2018/05/14 2,155 2,200 2,155 2,200 400
2018/05/11 2,200 2,201 2,160 2,165 800
2018/05/10 2,213 2,243 2,200 2,200 700
2018/05/09 2,200 2,207 2,199 2,207 10,100
2018/05/08 2,159 2,178 2,159 2,178 200
2018/05/07 2,171 2,171 2,166 2,166 300
2018/05/01 2,220 2,220 2,180 2,180 500
2018/04/27 2,220 2,220 2,220 2,220 1,100
2018/04/25 2,240 2,240 2,228 2,228 500
2018/04/24 2,213 2,220 2,213 2,220 900
2018/04/19 2,170 2,170 2,170 2,170 900
2018/04/18 2,220 2,220 2,220 2,220 400
2018/04/17 2,189 2,220 2,189 2,220 2,800
2018/04/16 2,200 2,217 2,189 2,189 500
2018/04/13 2,210 2,210 2,196 2,200 1,300
2018/04/12 2,210 2,210 2,208 2,208 400
2018/04/11 2,155 2,200 2,154 2,200 2,200
2018/04/10 2,167 2,200 2,167 2,200 400
2018/04/09 2,178 2,178 2,178 2,178 300
2018/04/06 2,224 2,224 2,174 2,176 500
2018/04/05 2,220 2,230 2,220 2,230 500
2018/04/04 2,222 2,222 2,222 2,222 600
2018/04/03 2,183 2,220 2,183 2,220 800
2018/04/02 2,199 2,220 2,199 2,220 1,300
2018/03/30 2,160 2,233 2,160 2,200 1,800
2018/03/29 2,188 2,188 2,151 2,157 1,300
2018/03/28 2,149 2,251 2,145 2,251 500
2018/03/27 2,186 2,189 2,186 2,189 400
2018/03/26 2,237 2,237 2,185 2,185 700
2018/03/23 2,240 2,250 2,206 2,237 1,300
2018/03/22 2,250 2,250 2,200 2,240 1,500
2018/03/20 2,278 2,278 2,277 2,278 900
2018/03/19 2,213 2,234 2,210 2,234 1,200
2018/03/16 2,180 2,220 2,180 2,210 1,000
2018/03/15 2,179 2,190 2,179 2,190 800
2018/03/14 2,133 2,195 2,129 2,195 2,600
2018/03/13 2,145 2,159 2,131 2,159 3,400
2018/03/12 2,185 2,195 2,167 2,195 900
2018/03/09 2,199 2,200 2,199 2,200 1,600
2018/03/08 2,190 2,200 2,181 2,200 500
2018/03/07 2,190 2,190 2,183 2,183 600
2018/03/06 2,197 2,210 2,197 2,210 2,000
2018/03/05 2,192 2,199 2,175 2,198 1,300
2018/03/02 2,200 2,200 2,200 2,200 500
2018/03/01 2,211 2,211 2,211 2,211 100
2018/02/28 2,195 2,236 2,195 2,223 500
2018/02/27 2,179 2,238 2,179 2,191 1,600
2018/02/26 2,216 2,216 2,181 2,181 700
2018/02/23 2,173 2,173 2,173 2,173 300
2018/02/22 2,199 2,199 2,132 2,173 8,600
2018/02/21 2,253 2,263 2,245 2,263 1,400
2018/02/20 2,290 2,290 2,200 2,213 4,500
2018/02/19 2,370 2,370 2,150 2,279 12,600
2018/02/16 1,969 1,970 1,969 1,970 500
2018/02/15 1,940 1,969 1,940 1,969 200
2018/02/14 1,940 1,940 1,940 1,940 100
2018/02/13 1,953 1,953 1,940 1,940 2,900
2018/02/09 1,980 1,980 1,940 1,950 3,900
2018/02/08 1,980 1,980 1,977 1,980 500
2018/02/07 1,935 2,000 1,935 1,996 2,100
2018/02/06 1,945 1,945 1,900 1,910 2,200
2018/02/05 2,040 2,040 1,980 1,991 14,100
2018/02/02 2,290 2,290 2,270 2,290 1,300
2018/02/01 2,300 2,330 2,300 2,330 600
2018/01/31 2,300 2,300 2,290 2,290 1,000
2018/01/30 2,357 2,357 2,320 2,320 900
2018/01/29 2,335 2,358 2,335 2,358 1,100
2018/01/26 2,280 2,330 2,280 2,330 1,500
2018/01/25 2,215 2,248 2,215 2,248 700
2018/01/24 2,348 2,348 2,300 2,300 800
2018/01/23 2,311 2,348 2,310 2,348 800
2018/01/22 2,311 2,311 2,311 2,311 200
2018/01/19 2,310 2,310 2,310 2,310 900
2018/01/18 2,300 2,300 2,296 2,296 1,000
2018/01/16 2,310 2,310 2,250 2,250 1,300
2018/01/15 2,300 2,308 2,300 2,300 1,600
2018/01/12 2,300 2,300 2,300 2,300 100
2018/01/11 2,299 2,299 2,299 2,299 100
2018/01/10 2,300 2,300 2,251 2,300 1,400
2018/01/09 2,250 2,250 2,250 2,250 400
2018/01/05 2,300 2,300 2,250 2,250 400
2018/01/04 2,300 2,300 2,250 2,300 500

このページの先頭へ