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
2019/12/30 1,850 1,850 1,830 1,830 300
2019/12/27 1,826 1,826 1,826 1,826 100
2019/12/26 1,792 1,792 1,792 1,792 400
2019/12/24 1,848 1,848 1,812 1,812 600
2019/12/23 1,812 1,812 1,812 1,812 200
2019/12/20 1,794 1,810 1,794 1,810 200
2019/12/19 1,820 1,820 1,785 1,794 1,700
2019/12/18 1,785 1,820 1,785 1,785 4,000
2019/12/17 1,720 1,750 1,720 1,750 400
2019/12/16 1,704 1,736 1,704 1,706 500
2019/12/13 1,704 1,704 1,704 1,704 100
2019/12/12 1,700 1,704 1,681 1,704 300
2019/12/11 1,700 1,700 1,700 1,700 300
2019/12/10 1,671 1,700 1,671 1,700 400
2019/12/09 1,704 1,704 1,671 1,671 2,300
2019/12/06 1,663 1,671 1,663 1,671 300
2019/12/05 1,658 1,658 1,658 1,658 500
2019/12/04 1,674 1,698 1,655 1,698 600
2019/12/03 1,710 1,710 1,705 1,705 500
2019/12/02 1,700 1,710 1,700 1,710 300
2019/11/29 1,714 1,714 1,700 1,700 200
2019/11/28 1,675 1,714 1,675 1,714 2,000
2019/11/27 1,650 1,685 1,650 1,675 800
2019/11/26 1,647 1,656 1,620 1,650 2,800
2019/11/25 1,623 1,623 1,623 1,623 100
2019/11/22 1,620 1,620 1,620 1,620 100
2019/11/21 1,620 1,620 1,620 1,620 100
2019/11/19 1,610 1,630 1,605 1,630 300
2019/11/18 1,629 1,630 1,610 1,610 3,300
2019/11/15 1,650 1,660 1,622 1,623 500
2019/11/13 1,646 1,650 1,646 1,650 200
2019/11/11 1,649 1,650 1,649 1,650 300
2019/11/08 1,617 1,649 1,617 1,649 400
2019/11/07 1,616 1,617 1,611 1,617 1,300
2019/11/06 1,610 1,625 1,610 1,617 2,500
2019/11/05 1,652 1,652 1,650 1,650 2,200
2019/11/01 1,656 1,656 1,650 1,650 500
2019/10/31 1,656 1,656 1,656 1,656 100
2019/10/30 1,652 1,656 1,652 1,656 200
2019/10/29 1,657 1,657 1,656 1,656 500
2019/10/25 1,655 1,685 1,655 1,685 200
2019/10/24 1,685 1,686 1,685 1,686 400
2019/10/23 1,645 1,685 1,645 1,685 300
2019/10/18 1,645 1,645 1,645 1,645 100
2019/10/17 1,645 1,645 1,645 1,645 1,300
2019/10/16 1,645 1,645 1,645 1,645 200
2019/10/15 1,611 1,611 1,611 1,611 100
2019/10/11 1,608 1,608 1,608 1,608 100
2019/10/10 1,608 1,608 1,608 1,608 100
2019/10/09 1,608 1,608 1,608 1,608 100
2019/10/08 1,600 1,600 1,600 1,600 200
2019/10/07 1,669 1,669 1,590 1,590 200
2019/10/04 1,669 1,669 1,669 1,669 200
2019/10/02 1,630 1,630 1,630 1,630 200
2019/09/30 1,605 1,605 1,605 1,605 100
2019/09/26 1,605 1,605 1,605 1,605 100
2019/09/25 1,632 1,632 1,631 1,631 600
2019/09/24 1,590 1,600 1,561 1,600 1,400
2019/09/20 1,560 1,560 1,560 1,560 100
2019/09/19 1,632 1,632 1,560 1,560 1,100
2019/09/18 1,560 1,600 1,550 1,600 1,300
2019/09/17 1,520 1,520 1,520 1,520 700
2019/09/13 1,525 1,526 1,500 1,520 1,300
2019/09/12 1,510 1,525 1,510 1,525 1,400
2019/09/11 1,530 1,535 1,525 1,525 400
2019/09/10 1,531 1,531 1,530 1,530 300
2019/09/09 1,560 1,575 1,520 1,520 1,000
2019/09/06 1,575 1,575 1,561 1,575 400
2019/09/02 1,615 1,615 1,615 1,615 100
2019/08/30 1,580 1,620 1,580 1,620 300
2019/08/27 1,570 1,580 1,570 1,580 1,100
2019/08/26 1,590 1,650 1,580 1,580 600
2019/08/23 1,561 1,561 1,561 1,561 100
2019/08/22 1,552 1,560 1,552 1,560 200
2019/08/21 1,555 1,560 1,555 1,560 300
2019/08/20 1,600 1,600 1,560 1,560 600
2019/08/19 1,600 1,600 1,600 1,600 1,400
2019/08/14 1,600 1,600 1,600 1,600 100
2019/08/13 1,589 1,589 1,589 1,589 100
2019/08/09 1,835 1,835 1,609 1,609 1,700
2019/08/08 1,569 1,569 1,569 1,569 700
2019/08/07 1,569 1,569 1,569 1,569 200
2019/08/06 1,550 1,579 1,550 1,579 400
2019/08/02 1,565 1,624 1,565 1,580 1,100
2019/08/01 1,625 1,625 1,625 1,625 300
2019/07/31 1,643 1,643 1,643 1,643 100
2019/07/30 1,643 1,643 1,643 1,643 100
2019/07/29 1,643 1,643 1,643 1,643 100
2019/07/26 1,643 1,643 1,643 1,643 200
2019/07/25 1,650 1,650 1,650 1,650 400
2019/07/24 1,641 1,645 1,637 1,645 700
2019/07/23 1,754 1,754 1,721 1,721 500
2019/07/22 1,755 1,782 1,755 1,755 6,300
2019/07/19 1,720 1,735 1,720 1,721 1,800
2019/07/18 1,656 1,690 1,656 1,687 700
2019/07/17 1,620 1,620 1,620 1,620 200
2019/07/16 1,592 1,592 1,592 1,592 100
2019/07/12 1,610 1,610 1,592 1,592 2,200
2019/07/10 1,610 1,610 1,610 1,610 200
2019/07/09 1,652 1,652 1,610 1,610 3,900
2019/07/08 1,620 1,620 1,620 1,620 100
2019/07/05 1,620 1,630 1,615 1,620 2,200
2019/07/04 1,600 1,615 1,600 1,615 600
2019/07/03 1,595 1,605 1,595 1,600 500
2019/07/02 1,585 1,595 1,585 1,595 300
2019/07/01 1,581 1,581 1,581 1,581 100
2019/06/28 1,570 1,600 1,570 1,580 700
2019/06/26 1,612 1,625 1,570 1,570 1,700
2019/06/25 1,581 1,581 1,581 1,581 200
2019/06/24 1,550 1,550 1,550 1,550 100
2019/06/21 1,541 1,541 1,541 1,541 100
2019/06/20 1,540 1,540 1,540 1,540 500
2019/06/19 1,551 1,551 1,551 1,551 100
2019/06/18 1,581 1,590 1,551 1,551 1,200
2019/06/17 1,540 1,550 1,540 1,550 800
2019/06/13 1,511 1,540 1,511 1,540 200
2019/06/12 1,511 1,511 1,511 1,511 200
2019/06/10 1,540 1,540 1,540 1,540 200
2019/06/07 1,540 1,540 1,540 1,540 100
2019/06/06 1,515 1,540 1,515 1,540 200
2019/06/05 1,477 1,477 1,477 1,477 300
2019/05/31 1,516 1,516 1,490 1,490 800
2019/05/30 1,538 1,538 1,538 1,538 100
2019/05/28 1,516 1,516 1,516 1,516 200
2019/05/27 1,516 1,516 1,516 1,516 100
2019/05/24 1,510 1,516 1,510 1,516 400
2019/05/23 1,558 1,558 1,516 1,516 1,400
2019/05/20 1,558 1,565 1,558 1,558 1,600
2019/05/17 1,500 1,528 1,500 1,528 200
2019/05/16 1,500 1,500 1,500 1,500 100
2019/05/15 1,490 1,500 1,490 1,500 300
2019/05/13 1,520 1,520 1,500 1,500 1,000
2019/05/10 1,406 1,406 1,395 1,400 1,400
2019/05/09 1,465 1,480 1,400 1,400 2,900
2019/05/08 1,465 1,470 1,465 1,470 500
2019/05/07 1,469 1,482 1,469 1,480 700
2019/04/26 1,480 1,480 1,480 1,480 100
2019/04/25 1,480 1,480 1,480 1,480 100
2019/04/23 1,510 1,510 1,500 1,500 700
2019/04/19 1,510 1,510 1,510 1,510 200
2019/04/18 1,486 1,510 1,486 1,510 300
2019/04/17 1,508 1,515 1,486 1,486 1,800
2019/04/15 1,485 1,512 1,485 1,508 400
2019/04/12 1,485 1,485 1,485 1,485 100
2019/04/11 1,480 1,485 1,480 1,485 700
2019/04/10 1,480 1,480 1,480 1,480 100
2019/04/09 1,478 1,480 1,478 1,480 400
2019/04/08 1,486 1,490 1,486 1,490 300
2019/04/03 1,475 1,485 1,475 1,485 500
2019/04/02 1,503 1,515 1,503 1,515 500
2019/04/01 1,495 1,495 1,495 1,495 200
2019/03/29 1,500 1,504 1,465 1,465 1,200
2019/03/28 1,501 1,501 1,500 1,500 700
2019/03/27 1,463 1,500 1,463 1,500 1,300
2019/03/26 1,562 1,590 1,559 1,559 1,800
2019/03/25 1,532 1,560 1,531 1,532 1,400
2019/03/22 1,564 1,564 1,531 1,531 600
2019/03/20 1,509 1,530 1,509 1,530 500
2019/03/19 1,491 1,509 1,491 1,509 200
2019/03/18 1,490 1,493 1,490 1,490 1,800
2019/03/15 1,475 1,490 1,475 1,490 400
2019/03/14 1,472 1,480 1,472 1,480 700
2019/03/13 1,480 1,480 1,480 1,480 200
2019/03/12 1,490 1,490 1,480 1,480 200
2019/03/08 1,499 1,500 1,490 1,490 500
2019/03/07 1,499 1,500 1,499 1,500 600
2019/03/06 1,482 1,499 1,482 1,499 200
2019/03/05 1,484 1,484 1,482 1,482 600
2019/03/04 1,492 1,500 1,484 1,484 2,700
2019/03/01 1,491 1,499 1,490 1,490 600
2019/02/28 1,490 1,490 1,490 1,490 100
2019/02/27 1,482 1,500 1,482 1,490 1,300
2019/02/26 1,500 1,500 1,481 1,481 900
2019/02/25 1,495 1,499 1,489 1,499 900
2019/02/22 1,489 1,489 1,489 1,489 200
2019/02/21 1,473 1,529 1,473 1,489 1,600
2019/02/20 1,473 1,473 1,473 1,473 200
2019/02/19 1,473 1,473 1,473 1,473 200
2019/02/18 1,505 1,540 1,460 1,473 4,400
2019/02/15 1,510 1,510 1,502 1,502 200
2019/02/14 1,509 1,511 1,503 1,511 800
2019/02/13 1,511 1,511 1,511 1,511 100
2019/02/12 1,509 1,511 1,509 1,511 200
2019/02/08 1,508 1,510 1,507 1,507 300
2019/02/07 1,507 1,510 1,507 1,510 200
2019/02/06 1,525 1,525 1,502 1,525 1,200
2019/02/05 1,518 1,525 1,517 1,525 400
2019/02/04 1,516 1,518 1,516 1,518 200
2019/02/01 1,496 1,518 1,496 1,518 500
2019/01/31 1,511 1,518 1,511 1,518 200
2019/01/29 1,510 1,518 1,510 1,518 200
2019/01/28 1,511 1,549 1,511 1,518 900
2019/01/25 1,507 1,507 1,507 1,507 100
2019/01/24 1,505 1,545 1,505 1,505 1,100
2019/01/23 1,505 1,505 1,505 1,505 100
2019/01/22 1,520 1,520 1,505 1,505 600
2019/01/21 1,523 1,548 1,520 1,548 600
2019/01/18 1,590 1,590 1,500 1,500 1,500
2019/01/17 1,559 1,559 1,558 1,559 900
2019/01/16 1,534 1,558 1,534 1,558 300
2019/01/15 1,531 1,533 1,531 1,533 200
2019/01/11 1,530 1,530 1,530 1,530 200
2019/01/10 1,538 1,538 1,530 1,530 400
2019/01/09 1,560 1,564 1,560 1,564 400
2019/01/08 1,560 1,560 1,559 1,560 700
2019/01/07 1,563 1,563 1,560 1,560 300
2019/01/04 1,462 1,563 1,462 1,563 600

このページの先頭へ