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
2020/12/29 1,800 1,800 1,800 1,800 400
2020/12/28 1,790 1,800 1,790 1,800 700
2020/12/25 1,790 1,790 1,790 1,790 100
2020/12/23 1,800 1,800 1,800 1,800 300
2020/12/21 1,798 1,803 1,798 1,803 800
2020/12/18 1,866 1,866 1,798 1,798 4,900
2020/12/17 1,809 1,830 1,809 1,830 900
2020/12/16 1,800 1,809 1,800 1,809 400
2020/12/15 1,809 1,809 1,809 1,809 200
2020/12/14 1,779 1,849 1,779 1,849 2,100
2020/12/10 1,780 1,780 1,780 1,780 1,700
2020/12/09 1,780 1,780 1,780 1,780 600
2020/12/08 1,820 1,820 1,780 1,780 2,100
2020/12/07 1,798 1,800 1,798 1,800 1,100
2020/12/04 1,787 1,798 1,787 1,798 400
2020/12/03 1,787 1,787 1,787 1,787 500
2020/12/02 1,799 1,800 1,799 1,800 500
2020/12/01 1,799 1,799 1,799 1,799 100
2020/11/30 1,795 1,800 1,795 1,800 300
2020/11/27 1,795 1,795 1,795 1,795 300
2020/11/26 1,795 1,795 1,795 1,795 200
2020/11/25 1,792 1,795 1,792 1,795 400
2020/11/24 1,848 1,848 1,791 1,791 400
2020/11/20 1,848 1,848 1,848 1,848 100
2020/11/19 1,815 1,850 1,815 1,850 300
2020/11/18 1,815 1,815 1,815 1,815 100
2020/11/17 1,850 1,850 1,850 1,850 1,500
2020/11/12 1,848 1,850 1,848 1,850 300
2020/11/10 1,848 1,848 1,848 1,848 600
2020/11/09 1,851 1,851 1,850 1,850 500
2020/11/06 1,851 1,851 1,851 1,851 100
2020/11/05 1,851 1,851 1,851 1,851 1,400
2020/11/04 1,850 1,850 1,830 1,850 600
2020/11/02 1,800 1,800 1,800 1,800 300
2020/10/30 1,800 1,800 1,800 1,800 500
2020/10/26 1,800 1,800 1,770 1,770 700
2020/10/23 1,837 1,840 1,837 1,840 300
2020/10/21 1,837 1,837 1,837 1,837 100
2020/10/20 1,849 1,849 1,849 1,849 700
2020/10/19 1,810 1,813 1,800 1,813 1,200
2020/10/14 1,800 1,800 1,800 1,800 100
2020/10/13 1,800 1,800 1,800 1,800 900
2020/10/08 1,800 1,800 1,800 1,800 600
2020/10/02 1,766 1,770 1,766 1,770 200
2020/09/29 1,752 1,752 1,752 1,752 200
2020/09/28 1,780 1,780 1,780 1,780 300
2020/09/25 1,780 1,780 1,780 1,780 100
2020/09/24 1,780 1,780 1,780 1,780 100
2020/09/23 1,800 1,800 1,800 1,800 600
2020/09/18 1,810 1,810 1,800 1,800 400
2020/09/17 1,810 1,810 1,810 1,810 1,100
2020/09/15 1,810 1,810 1,810 1,810 700
2020/09/11 1,800 1,815 1,800 1,815 200
2020/09/04 1,800 1,800 1,800 1,800 100
2020/09/03 1,809 1,809 1,800 1,800 300
2020/09/02 1,810 1,810 1,810 1,810 100
2020/09/01 1,810 1,810 1,810 1,810 500
2020/08/31 1,809 1,810 1,809 1,810 300
2020/08/28 1,801 1,810 1,801 1,810 200
2020/08/27 1,801 1,801 1,801 1,801 100
2020/08/26 1,800 1,800 1,800 1,800 100
2020/08/25 1,800 1,800 1,800 1,800 100
2020/08/24 1,819 1,819 1,819 1,819 400
2020/08/17 1,819 1,820 1,819 1,819 1,400
2020/08/13 1,782 1,819 1,782 1,819 400
2020/08/12 1,766 1,766 1,766 1,766 100
2020/08/11 1,800 1,800 1,766 1,766 400
2020/08/07 1,800 1,800 1,800 1,800 100
2020/08/06 1,800 1,800 1,800 1,800 1,300
2020/08/05 1,800 1,801 1,800 1,800 300
2020/08/04 1,762 1,800 1,762 1,800 200
2020/08/03 1,762 1,762 1,762 1,762 100
2020/07/29 1,761 1,761 1,761 1,761 100
2020/07/27 1,800 1,800 1,761 1,761 400
2020/07/21 1,850 1,850 1,800 1,800 600
2020/07/20 1,871 1,871 1,871 1,871 4,100
2020/07/17 1,835 1,836 1,835 1,835 1,300
2020/07/16 1,835 1,835 1,835 1,835 100
2020/07/14 1,824 1,835 1,824 1,835 200
2020/07/13 1,835 1,835 1,835 1,835 100
2020/07/10 1,840 1,840 1,840 1,840 100
2020/07/08 1,900 1,900 1,843 1,843 500
2020/07/07 1,900 1,900 1,875 1,875 1,800
2020/07/06 1,850 1,880 1,850 1,880 700
2020/07/03 1,874 1,874 1,850 1,850 400
2020/07/02 1,900 1,900 1,881 1,881 300
2020/07/01 1,880 1,898 1,870 1,870 300
2020/06/30 1,900 1,900 1,900 1,900 100
2020/06/29 1,830 1,830 1,830 1,830 100
2020/06/24 1,836 1,836 1,836 1,836 200
2020/06/22 1,878 1,878 1,800 1,800 1,900
2020/06/19 1,842 1,880 1,842 1,842 1,500
2020/06/18 1,790 1,805 1,790 1,805 300
2020/06/12 1,750 1,755 1,750 1,750 400
2020/06/11 1,760 1,760 1,760 1,760 300
2020/06/10 1,750 1,750 1,750 1,750 100
2020/06/09 1,750 1,750 1,750 1,750 500
2020/06/05 1,820 1,820 1,820 1,820 1,900
2020/06/04 1,722 1,722 1,722 1,722 500
2020/06/03 1,762 1,762 1,762 1,762 600
2020/06/02 1,765 1,765 1,765 1,765 100
2020/06/01 1,765 1,765 1,765 1,765 100
2020/05/28 1,749 1,762 1,749 1,762 1,000
2020/05/27 1,691 1,691 1,691 1,691 100
2020/05/26 1,754 1,754 1,754 1,754 200
2020/05/25 1,705 1,720 1,705 1,720 400
2020/05/22 1,705 1,705 1,705 1,705 100
2020/05/21 1,730 1,730 1,705 1,705 500
2020/05/20 1,695 1,740 1,660 1,700 600
2020/05/19 1,612 1,612 1,612 1,612 1,100
2020/05/18 1,581 1,581 1,581 1,581 300
2020/05/13 1,581 1,581 1,581 1,581 200
2020/05/12 1,581 1,581 1,581 1,581 100
2020/05/11 1,568 1,577 1,541 1,541 400
2020/04/30 1,536 1,536 1,536 1,536 100
2020/04/28 1,544 1,544 1,544 1,544 100
2020/04/23 1,563 1,563 1,522 1,522 400
2020/04/22 1,560 1,563 1,560 1,563 200
2020/04/21 1,565 1,565 1,565 1,565 100
2020/04/20 1,565 1,565 1,540 1,540 800
2020/04/17 1,525 1,575 1,525 1,535 800
2020/04/16 1,525 1,525 1,525 1,525 100
2020/04/13 1,500 1,510 1,500 1,500 500
2020/04/10 1,555 1,555 1,525 1,525 200
2020/04/09 1,550 1,550 1,550 1,550 100
2020/04/02 1,500 1,500 1,500 1,500 200
2020/04/01 1,520 1,520 1,520 1,520 200
2020/03/31 1,535 1,535 1,515 1,515 300
2020/03/30 1,570 1,575 1,535 1,535 600
2020/03/27 1,600 1,619 1,555 1,619 1,000
2020/03/26 1,584 1,600 1,584 1,600 200
2020/03/25 1,543 1,584 1,543 1,584 800
2020/03/24 1,500 1,550 1,500 1,548 1,400
2020/03/23 1,440 1,488 1,440 1,483 800
2020/03/19 1,450 1,460 1,440 1,440 600
2020/03/18 1,451 1,453 1,449 1,450 1,400
2020/03/17 1,450 1,450 1,450 1,450 1,900
2020/03/16 1,451 1,451 1,450 1,450 1,300
2020/03/13 1,480 1,480 1,450 1,450 1,600
2020/03/12 1,520 1,520 1,480 1,480 1,400
2020/03/11 1,550 1,555 1,550 1,550 400
2020/03/10 1,570 1,570 1,550 1,550 1,500
2020/03/09 1,600 1,600 1,579 1,579 1,600
2020/03/06 1,650 1,650 1,650 1,650 400
2020/03/05 1,581 1,640 1,581 1,640 400
2020/03/04 1,560 1,580 1,560 1,580 400
2020/03/03 1,595 1,595 1,560 1,560 300
2020/03/02 1,500 1,555 1,500 1,555 1,100
2020/02/28 1,660 1,660 1,599 1,600 2,400
2020/02/27 1,660 1,660 1,660 1,660 100
2020/02/26 1,700 1,700 1,660 1,660 500
2020/02/25 1,800 1,800 1,720 1,720 1,500
2020/02/19 1,836 1,836 1,800 1,800 700
2020/02/18 1,764 1,800 1,764 1,800 1,300
2020/02/17 1,730 1,740 1,730 1,730 700
2020/02/14 1,730 1,730 1,730 1,730 200
2020/02/13 1,747 1,747 1,747 1,747 200
2020/02/12 1,748 1,748 1,730 1,747 700
2020/02/10 1,710 1,712 1,710 1,712 400
2020/02/07 1,735 1,760 1,735 1,750 400
2020/02/06 1,715 1,755 1,715 1,735 900
2020/02/05 1,711 1,738 1,711 1,715 2,000
2020/02/04 1,700 1,700 1,700 1,700 400
2020/02/03 1,710 1,710 1,707 1,707 500
2020/01/31 1,705 1,707 1,700 1,707 900
2020/01/30 1,723 1,723 1,707 1,707 600
2020/01/29 1,723 1,799 1,723 1,799 200
2020/01/28 1,761 1,761 1,723 1,723 700
2020/01/27 1,826 1,826 1,770 1,770 300
2020/01/24 1,830 1,830 1,828 1,828 200
2020/01/23 1,761 1,830 1,761 1,830 600
2020/01/22 1,761 1,761 1,761 1,761 100
2020/01/21 1,759 1,761 1,759 1,761 500
2020/01/20 1,759 1,760 1,759 1,759 300
2020/01/17 1,760 1,760 1,760 1,760 2,600
2020/01/16 1,760 1,760 1,760 1,760 100
2020/01/15 1,760 1,760 1,760 1,760 400
2020/01/14 1,765 1,765 1,762 1,762 200
2020/01/07 1,825 1,825 1,825 1,825 100
2020/01/06 1,830 1,830 1,825 1,825 300

このページの先頭へ