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
2021/12/30 1,711 1,711 1,711 1,711 100
2021/12/29 1,711 1,711 1,711 1,711 100
2021/12/28 1,711 1,711 1,703 1,711 2,300
2021/12/27 1,712 1,712 1,710 1,711 500
2021/12/24 1,712 1,713 1,711 1,712 2,000
2021/12/23 1,714 1,720 1,711 1,713 1,300
2021/12/22 1,713 1,714 1,709 1,714 2,000
2021/12/21 1,713 1,713 1,713 1,713 1,000
2021/12/20 1,722 1,723 1,710 1,713 8,500
2021/12/17 1,717 1,723 1,717 1,723 3,400
2021/12/16 1,716 1,716 1,716 1,716 500
2021/12/15 1,717 1,717 1,715 1,715 700
2021/12/14 1,717 1,717 1,717 1,717 600
2021/12/13 1,717 1,717 1,717 1,717 1,000
2021/12/10 1,717 1,717 1,717 1,717 700
2021/12/09 1,717 1,718 1,717 1,717 1,100
2021/12/08 1,720 1,721 1,720 1,720 1,300
2021/12/07 1,720 1,720 1,720 1,720 1,100
2021/12/06 1,720 1,720 1,720 1,720 3,200
2021/12/03 1,720 1,721 1,718 1,720 1,600
2021/12/02 1,721 1,721 1,710 1,720 700
2021/12/01 1,720 1,780 1,710 1,721 3,000
2021/11/30 1,725 1,726 1,715 1,720 2,700
2021/11/29 1,730 1,730 1,726 1,726 800
2021/11/26 1,731 1,732 1,731 1,731 800
2021/11/25 1,731 1,731 1,731 1,731 400
2021/11/24 1,751 1,751 1,751 1,751 400
2021/11/19 1,751 1,751 1,751 1,751 300
2021/11/18 1,752 1,752 1,740 1,751 800
2021/11/17 1,757 1,757 1,752 1,752 1,700
2021/11/16 1,759 1,759 1,757 1,757 900
2021/11/15 1,762 1,762 1,759 1,759 400
2021/11/12 1,762 1,762 1,762 1,762 300
2021/11/11 1,768 1,768 1,762 1,762 200
2021/11/10 1,773 1,773 1,770 1,770 500
2021/11/09 1,773 1,773 1,773 1,773 200
2021/11/08 1,773 1,773 1,772 1,773 500
2021/11/05 1,771 1,773 1,771 1,773 700
2021/11/04 1,786 1,786 1,771 1,779 800
2021/11/02 1,767 1,800 1,767 1,800 1,200
2021/11/01 1,769 1,770 1,768 1,770 2,900
2021/10/29 1,768 1,770 1,768 1,770 1,100
2021/10/28 1,768 1,768 1,768 1,768 300
2021/10/27 1,768 1,768 1,766 1,768 1,900
2021/10/26 1,768 1,768 1,768 1,768 200
2021/10/25 1,763 1,765 1,763 1,765 400
2021/10/22 1,775 1,775 1,762 1,762 200
2021/10/21 1,765 1,775 1,762 1,775 1,800
2021/10/20 1,767 1,767 1,764 1,764 300
2021/10/19 1,770 1,770 1,767 1,770 1,800
2021/10/18 1,762 1,770 1,760 1,770 1,800
2021/10/15 1,758 1,760 1,757 1,758 1,800
2021/10/14 1,757 1,759 1,756 1,757 1,700
2021/10/13 1,760 1,765 1,757 1,757 1,200
2021/10/12 1,761 1,761 1,758 1,760 1,300
2021/10/11 1,765 1,765 1,759 1,761 500
2021/10/08 1,765 1,774 1,765 1,769 600
2021/10/07 1,768 1,768 1,765 1,765 300
2021/10/06 1,770 1,770 1,768 1,768 400
2021/10/05 1,771 1,774 1,770 1,770 1,000
2021/10/04 1,774 1,810 1,774 1,775 1,200
2021/10/01 1,775 1,775 1,773 1,774 600
2021/09/30 1,775 1,775 1,775 1,775 200
2021/09/29 1,776 1,778 1,775 1,775 500
2021/09/28 1,804 1,804 1,803 1,804 600
2021/09/27 1,801 1,822 1,801 1,804 1,100
2021/09/24 1,810 1,810 1,801 1,801 600
2021/09/22 1,810 1,810 1,810 1,810 100
2021/09/21 1,810 1,810 1,807 1,810 700
2021/09/17 1,796 1,815 1,796 1,810 1,900
2021/09/16 1,779 1,796 1,779 1,796 300
2021/09/15 1,778 1,796 1,778 1,779 1,200
2021/09/14 1,777 1,780 1,776 1,777 1,600
2021/09/13 1,777 1,777 1,773 1,776 800
2021/09/10 1,772 1,779 1,772 1,777 1,100
2021/09/09 1,771 1,772 1,771 1,772 700
2021/09/08 1,771 1,771 1,771 1,771 300
2021/09/07 1,771 1,771 1,771 1,771 200
2021/09/06 1,770 1,771 1,770 1,771 800
2021/09/03 1,770 1,770 1,770 1,770 5,000
2021/09/02 1,773 1,773 1,770 1,770 800
2021/09/01 1,773 1,773 1,771 1,773 700
2021/08/31 1,772 1,800 1,772 1,773 700
2021/08/30 1,772 1,772 1,772 1,772 300
2021/08/27 1,771 1,773 1,771 1,772 700
2021/08/26 1,771 1,771 1,771 1,771 400
2021/08/25 1,770 1,770 1,770 1,770 300
2021/08/24 1,770 1,770 1,770 1,770 500
2021/08/23 1,770 1,770 1,770 1,770 300
2021/08/20 1,790 1,790 1,770 1,770 1,100
2021/08/19 1,800 1,800 1,800 1,800 300
2021/08/18 1,797 1,800 1,797 1,800 200
2021/08/17 1,806 1,806 1,805 1,806 1,600
2021/08/16 1,806 1,806 1,806 1,806 100
2021/08/13 1,806 1,806 1,806 1,806 300
2021/08/12 1,824 1,825 1,824 1,825 800
2021/08/10 1,800 1,824 1,800 1,824 400
2021/08/05 1,800 1,800 1,800 1,800 300
2021/08/04 1,818 1,818 1,800 1,800 600
2021/08/03 1,785 1,818 1,785 1,818 2,500
2021/08/02 1,785 1,785 1,785 1,785 500
2021/07/30 1,793 1,793 1,793 1,793 100
2021/07/29 1,791 1,793 1,791 1,793 400
2021/07/28 1,793 1,793 1,793 1,793 300
2021/07/27 1,794 1,795 1,793 1,793 700
2021/07/26 1,815 1,815 1,795 1,795 600
2021/07/21 1,795 1,795 1,795 1,795 400
2021/07/20 1,806 1,806 1,805 1,805 900
2021/07/19 1,799 1,813 1,798 1,798 4,700
2021/07/16 1,798 1,798 1,798 1,798 300
2021/07/15 1,799 1,800 1,798 1,798 600
2021/07/14 1,793 1,793 1,793 1,793 300
2021/07/13 1,791 1,791 1,791 1,791 300
2021/07/12 1,791 1,791 1,791 1,791 300
2021/07/09 1,791 1,791 1,791 1,791 200
2021/07/08 1,800 1,800 1,800 1,800 300
2021/07/07 1,800 1,800 1,800 1,800 100
2021/07/06 1,814 1,814 1,814 1,814 1,700
2021/07/01 1,814 1,814 1,814 1,814 500
2021/06/29 1,783 1,854 1,783 1,814 700
2021/06/28 1,782 1,783 1,782 1,783 600
2021/06/25 1,785 1,785 1,782 1,783 400
2021/06/24 1,785 1,785 1,785 1,785 200
2021/06/23 1,783 1,785 1,783 1,785 400
2021/06/22 1,785 1,789 1,783 1,783 1,800
2021/06/21 1,782 1,785 1,782 1,785 500
2021/06/18 1,796 1,796 1,795 1,795 300
2021/06/17 1,799 1,800 1,799 1,799 1,900
2021/06/16 1,799 1,799 1,799 1,799 600
2021/06/15 1,790 1,799 1,790 1,799 900
2021/06/11 1,799 1,799 1,799 1,799 100
2021/06/10 1,799 1,799 1,799 1,799 100
2021/06/09 1,787 1,799 1,787 1,799 400
2021/06/08 1,787 1,787 1,787 1,787 300
2021/06/07 1,787 1,787 1,787 1,787 400
2021/06/04 1,787 1,787 1,787 1,787 200
2021/06/03 1,787 1,787 1,787 1,787 300
2021/06/02 1,787 1,787 1,787 1,787 200
2021/06/01 1,789 1,789 1,787 1,787 300
2021/05/31 1,800 1,800 1,800 1,800 100
2021/05/28 1,788 1,800 1,788 1,800 400
2021/05/27 1,787 1,790 1,787 1,788 300
2021/05/26 1,802 1,802 1,791 1,799 1,700
2021/05/25 1,808 1,819 1,802 1,802 1,300
2021/05/24 1,810 1,815 1,808 1,808 1,400
2021/05/21 1,814 1,815 1,810 1,810 800
2021/05/20 1,815 1,815 1,813 1,813 200
2021/05/19 1,830 1,830 1,830 1,830 600
2021/05/17 1,820 1,820 1,815 1,817 1,300
2021/05/14 1,818 1,820 1,818 1,820 300
2021/05/13 1,800 1,818 1,798 1,818 700
2021/05/12 1,799 1,800 1,799 1,800 400
2021/05/11 1,800 1,800 1,797 1,800 600
2021/05/10 1,796 1,800 1,796 1,800 200
2021/05/07 1,800 1,800 1,796 1,800 500
2021/05/06 1,800 1,800 1,800 1,800 200
2021/04/30 1,800 1,800 1,800 1,800 100
2021/04/28 1,800 1,800 1,800 1,800 100
2021/04/23 1,800 1,800 1,800 1,800 600
2021/04/22 1,800 1,800 1,800 1,800 100
2021/04/21 1,828 1,828 1,828 1,828 100
2021/04/20 1,829 1,829 1,829 1,829 800
2021/04/19 1,795 1,800 1,795 1,800 500
2021/04/15 1,797 1,797 1,795 1,795 6,000
2021/04/14 1,800 1,800 1,800 1,800 300
2021/04/13 1,796 1,800 1,796 1,800 600
2021/04/12 1,799 1,799 1,796 1,796 700
2021/04/09 1,811 1,811 1,795 1,800 600
2021/04/08 1,811 1,811 1,811 1,811 200
2021/04/07 1,818 1,818 1,811 1,811 300
2021/04/06 1,818 1,818 1,818 1,818 400
2021/04/05 1,818 1,830 1,818 1,818 1,000
2021/04/02 1,810 1,814 1,810 1,814 800
2021/04/01 1,814 1,814 1,814 1,814 100
2021/03/31 1,803 1,815 1,803 1,815 500
2021/03/30 1,803 1,807 1,802 1,803 1,100
2021/03/29 1,834 1,881 1,827 1,881 2,600
2021/03/26 1,820 1,828 1,820 1,821 1,700
2021/03/25 1,820 1,820 1,820 1,820 200
2021/03/24 1,824 1,825 1,820 1,820 800
2021/03/23 1,824 1,826 1,824 1,824 1,200
2021/03/22 1,812 1,824 1,812 1,824 700
2021/03/19 1,809 1,809 1,809 1,809 600
2021/03/18 1,844 1,844 1,809 1,809 4,400
2021/03/17 1,810 1,810 1,810 1,810 400
2021/03/16 1,810 1,810 1,807 1,808 1,500
2021/03/15 1,808 1,810 1,800 1,810 1,200
2021/03/12 1,808 1,819 1,808 1,808 1,600
2021/03/11 1,808 1,808 1,808 1,808 800
2021/03/10 1,808 1,808 1,805 1,808 700
2021/03/09 1,808 1,808 1,801 1,808 700
2021/03/08 1,808 1,808 1,808 1,808 600
2021/03/05 1,808 1,808 1,808 1,808 200
2021/03/04 1,780 1,808 1,780 1,808 900
2021/03/03 1,780 1,780 1,780 1,780 800
2021/03/02 1,775 1,780 1,775 1,780 400
2021/03/01 1,775 1,775 1,775 1,775 500
2021/02/26 1,780 1,780 1,775 1,775 400
2021/02/25 1,780 1,780 1,780 1,780 600
2021/02/24 1,778 1,780 1,758 1,780 1,900
2021/02/22 1,778 1,778 1,778 1,778 400
2021/02/19 1,780 1,780 1,753 1,778 900
2021/02/18 1,780 1,780 1,780 1,780 800
2021/02/17 1,780 1,780 1,780 1,780 1,700
2021/02/16 1,781 1,800 1,779 1,780 2,400
2021/02/15 1,785 1,820 1,780 1,780 2,800
2021/02/12 1,780 1,810 1,780 1,780 600
2021/02/10 1,780 1,800 1,780 1,780 1,200
2021/02/09 1,780 1,800 1,780 1,780 1,800
2021/02/08 1,780 1,780 1,780 1,780 300
2021/02/05 1,780 1,780 1,780 1,780 500
2021/02/04 1,780 1,780 1,780 1,780 300
2021/02/03 1,797 1,798 1,773 1,773 1,000
2021/02/01 1,798 1,798 1,798 1,798 100
2021/01/28 1,773 1,799 1,773 1,799 700
2021/01/27 1,772 1,780 1,772 1,780 800
2021/01/26 1,780 1,780 1,780 1,780 400
2021/01/25 1,780 1,780 1,780 1,780 600
2021/01/22 1,780 1,780 1,780 1,780 300
2021/01/21 1,768 1,780 1,768 1,780 600
2021/01/20 1,780 1,780 1,780 1,780 300
2021/01/19 1,788 1,788 1,768 1,780 800
2021/01/18 1,766 1,767 1,766 1,766 1,000
2021/01/15 1,768 1,770 1,766 1,766 700
2021/01/14 1,768 1,768 1,768 1,768 300
2021/01/13 1,798 1,798 1,713 1,762 2,300
2021/01/12 1,791 1,798 1,791 1,798 500
2021/01/08 1,791 1,791 1,790 1,791 800
2021/01/07 1,790 1,795 1,790 1,791 600
2021/01/06 1,781 1,790 1,781 1,790 300
2021/01/05 1,781 1,781 1,781 1,781 200
2021/01/04 1,800 1,800 1,781 1,781 800

このページの先頭へ