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
2023/12/29 2,039 2,063 2,039 2,043 900
2023/12/28 2,050 2,070 2,050 2,052 1,500
2023/12/27 2,041 2,053 2,040 2,050 1,500
2023/12/26 2,057 2,057 2,040 2,055 1,300
2023/12/25 2,057 2,057 2,033 2,044 1,500
2023/12/22 2,057 2,057 2,057 2,057 300
2023/12/21 2,059 2,059 2,052 2,057 700
2023/12/20 2,053 2,061 2,046 2,060 400
2023/12/19 2,048 2,054 2,029 2,053 2,300
2023/12/18 2,059 2,062 2,036 2,036 1,500
2023/12/15 2,051 2,058 2,036 2,058 1,500
2023/12/14 2,071 2,071 2,035 2,051 1,500
2023/12/13 2,074 2,074 2,051 2,051 5,300
2023/12/12 2,031 2,039 2,031 2,034 800
2023/12/11 2,045 2,045 2,025 2,028 400
2023/12/08 2,021 2,045 2,021 2,045 2,000
2023/12/07 2,041 2,045 2,031 2,045 1,700
2023/12/06 2,030 2,033 2,030 2,030 3,900
2023/12/05 2,025 2,030 2,021 2,030 1,000
2023/12/04 2,030 2,030 2,020 2,025 1,800
2023/12/01 2,035 2,035 2,019 2,023 1,000
2023/11/30 2,035 2,036 2,035 2,036 200
2023/11/29 2,032 2,032 2,023 2,032 700
2023/11/28 2,014 2,033 2,014 2,033 1,700
2023/11/27 2,016 2,023 2,014 2,014 3,600
2023/11/24 2,038 2,038 2,014 2,015 2,100
2023/11/22 2,016 2,038 2,016 2,038 700
2023/11/21 2,018 2,018 2,018 2,018 300
2023/11/20 2,049 2,049 2,010 2,018 1,100
2023/11/17 2,029 2,035 2,020 2,032 1,900
2023/11/16 2,013 2,025 2,011 2,025 1,800
2023/11/15 2,029 2,030 2,013 2,013 2,500
2023/11/14 2,028 2,034 2,023 2,023 600
2023/11/13 2,056 2,056 2,020 2,026 3,800
2023/11/10 2,046 2,078 2,041 2,056 1,700
2023/11/09 2,055 2,062 2,051 2,062 2,000
2023/11/08 2,100 2,114 2,065 2,065 2,200
2023/11/07 2,065 2,113 2,065 2,083 3,700
2023/11/06 2,052 2,099 2,052 2,099 13,500
2023/11/02 2,190 2,300 2,157 2,264 7,100
2023/11/01 2,164 2,198 2,164 2,190 6,000
2023/10/31 2,162 2,164 2,151 2,164 900
2023/10/30 2,165 2,165 2,137 2,141 800
2023/10/27 2,155 2,165 2,150 2,165 1,200
2023/10/26 2,165 2,184 2,152 2,155 3,000
2023/10/25 2,055 2,150 2,055 2,115 1,700
2023/10/24 2,060 2,060 2,023 2,055 800
2023/10/23 2,066 2,066 2,045 2,049 1,200
2023/10/20 2,030 2,066 2,030 2,066 700
2023/10/19 2,063 2,063 2,050 2,050 800
2023/10/18 2,060 2,063 2,060 2,063 200
2023/10/17 2,075 2,091 2,050 2,050 600
2023/10/16 2,100 2,100 2,040 2,040 3,200
2023/10/13 2,104 2,104 2,100 2,100 300
2023/10/12 2,095 2,104 2,091 2,098 1,300
2023/10/11 2,120 2,120 2,095 2,095 800
2023/10/10 2,120 2,120 2,099 2,111 1,500
2023/10/06 2,117 2,117 2,096 2,100 800
2023/10/05 2,058 2,067 2,050 2,067 1,900
2023/10/04 2,030 2,030 2,011 2,026 4,600
2023/10/03 2,161 2,175 2,082 2,089 3,800
2023/10/02 2,198 2,232 2,197 2,197 1,900
2023/09/29 2,198 2,198 2,198 2,198 200
2023/09/28 2,166 2,198 2,166 2,198 700
2023/09/27 2,191 2,198 2,191 2,198 200
2023/09/26 2,185 2,185 2,175 2,175 200
2023/09/25 2,175 2,175 2,167 2,175 1,100
2023/09/22 2,186 2,186 2,185 2,185 700
2023/09/21 2,166 2,166 2,166 2,166 1,900
2023/09/20 2,163 2,178 2,150 2,166 1,200
2023/09/19 2,148 2,179 2,148 2,149 2,000
2023/09/15 2,096 2,148 2,096 2,148 1,300
2023/09/14 2,100 2,111 2,100 2,102 1,000
2023/09/13 2,191 2,191 2,115 2,115 2,000
2023/09/12 2,149 2,149 2,140 2,149 900
2023/09/11 2,148 2,149 2,140 2,140 400
2023/09/08 2,100 2,140 2,100 2,140 600
2023/09/07 2,130 2,130 2,103 2,103 400
2023/09/06 2,148 2,148 2,133 2,133 300
2023/09/05 2,140 2,152 2,133 2,133 600
2023/09/04 2,085 2,120 2,085 2,120 900
2023/09/01 2,065 2,100 2,065 2,094 2,000
2023/08/31 2,092 2,099 2,075 2,098 1,100
2023/08/30 2,105 2,138 2,075 2,100 800
2023/08/29 2,150 2,150 2,067 2,091 1,200
2023/08/28 2,049 2,066 2,032 2,066 1,300
2023/08/25 2,050 2,050 2,034 2,049 700
2023/08/24 2,050 2,050 2,042 2,042 1,900
2023/08/23 2,030 2,030 2,030 2,030 200
2023/08/22 2,030 2,030 2,030 2,030 100
2023/08/21 2,015 2,015 2,005 2,011 2,200
2023/08/18 2,038 2,038 2,005 2,015 900
2023/08/17 2,040 2,049 2,022 2,039 3,100
2023/08/16 2,059 2,059 2,040 2,040 800
2023/08/15 2,058 2,091 2,058 2,060 1,400
2023/08/14 2,026 2,048 2,026 2,047 1,200
2023/08/10 2,040 2,040 2,023 2,024 1,500
2023/08/09 2,044 2,044 2,030 2,030 500
2023/08/08 2,006 2,030 2,006 2,030 1,500
2023/08/07 2,031 2,031 2,000 2,010 4,100
2023/08/04 2,085 2,086 2,055 2,055 2,900
2023/08/03 2,051 2,088 2,040 2,085 13,900
2023/08/02 2,175 2,263 2,137 2,210 14,700
2023/08/01 2,081 2,141 2,081 2,132 2,600
2023/07/31 2,120 2,139 2,103 2,103 1,900
2023/07/28 2,117 2,117 2,100 2,100 500
2023/07/27 2,129 2,129 2,090 2,117 2,500
2023/07/26 2,125 2,129 2,115 2,129 800
2023/07/25 2,138 2,138 2,130 2,130 300
2023/07/24 2,139 2,139 2,097 2,134 1,700
2023/07/21 2,093 2,100 2,091 2,097 2,900
2023/07/20 2,057 2,104 2,057 2,087 1,600
2023/07/19 2,131 2,131 2,052 2,100 3,100
2023/07/18 2,084 2,090 2,084 2,090 3,400
2023/07/14 2,062 2,086 2,062 2,084 1,000
2023/07/13 2,103 2,103 2,050 2,059 3,500
2023/07/12 2,110 2,122 2,074 2,119 2,800
2023/07/11 2,151 2,172 2,111 2,111 3,300
2023/07/10 2,145 2,151 2,130 2,151 3,700
2023/07/07 2,098 2,119 2,030 2,104 5,400
2023/07/06 2,100 2,108 2,026 2,063 4,100
2023/07/05 2,018 2,100 2,018 2,100 2,900
2023/07/04 2,110 2,120 2,057 2,057 3,900
2023/07/03 2,051 2,099 2,051 2,070 4,600
2023/06/30 1,988 2,032 1,985 2,029 2,800
2023/06/29 1,999 2,020 1,990 1,990 2,500
2023/06/28 1,960 2,005 1,935 1,988 13,100
2023/06/27 1,997 1,997 1,943 1,943 2,700
2023/06/26 1,939 2,000 1,939 1,980 3,100
2023/06/23 1,938 1,939 1,930 1,930 1,600
2023/06/22 1,935 1,955 1,935 1,938 2,200
2023/06/21 1,923 1,931 1,922 1,927 3,300
2023/06/20 1,939 1,940 1,920 1,928 6,500
2023/06/19 1,890 1,940 1,890 1,928 4,800
2023/06/16 1,877 1,890 1,875 1,890 500
2023/06/15 1,877 1,878 1,871 1,877 2,000
2023/06/14 1,879 1,881 1,877 1,877 1,200
2023/06/13 1,868 1,875 1,866 1,868 2,700
2023/06/12 1,855 1,895 1,855 1,868 6,100
2023/06/09 1,857 1,865 1,854 1,854 500
2023/06/08 1,852 1,865 1,851 1,865 900
2023/06/07 1,868 1,870 1,855 1,865 1,300
2023/06/06 1,879 1,879 1,850 1,865 1,200
2023/06/05 1,850 1,876 1,850 1,872 1,100
2023/06/02 1,844 1,850 1,841 1,850 1,200
2023/06/01 1,842 1,848 1,840 1,844 2,400
2023/05/31 1,859 1,859 1,843 1,844 5,000
2023/05/30 1,861 1,861 1,855 1,859 1,100
2023/05/29 1,874 1,874 1,850 1,861 2,200
2023/05/26 1,860 1,864 1,850 1,864 3,800
2023/05/25 1,875 1,890 1,861 1,879 2,500
2023/05/24 1,881 1,899 1,879 1,879 1,700
2023/05/23 1,883 1,885 1,880 1,883 2,200
2023/05/22 1,880 1,905 1,875 1,883 3,100
2023/05/19 1,890 1,890 1,874 1,881 2,200
2023/05/18 1,909 1,909 1,872 1,880 4,000
2023/05/17 1,866 1,884 1,866 1,872 2,900
2023/05/16 1,870 1,890 1,863 1,865 5,500
2023/05/15 1,869 1,880 1,865 1,865 5,700
2023/05/12 1,893 1,893 1,860 1,863 4,000
2023/05/11 1,890 1,901 1,890 1,893 8,300
2023/05/10 1,896 1,896 1,871 1,890 3,100
2023/05/09 1,865 1,900 1,862 1,896 2,000
2023/05/08 1,861 1,881 1,861 1,865 700
2023/05/02 1,863 1,880 1,856 1,861 4,700
2023/05/01 1,879 1,879 1,853 1,861 1,300
2023/04/28 1,878 1,878 1,853 1,853 700
2023/04/27 1,853 1,871 1,841 1,841 300
2023/04/26 1,860 1,863 1,831 1,847 2,500
2023/04/25 1,856 1,880 1,855 1,860 3,300
2023/04/24 1,859 1,864 1,856 1,859 2,800
2023/04/21 1,869 1,870 1,850 1,859 4,400
2023/04/20 1,859 1,867 1,840 1,859 3,400
2023/04/19 1,843 1,855 1,826 1,836 6,700
2023/04/18 1,835 1,837 1,812 1,822 1,600
2023/04/17 1,842 1,845 1,835 1,835 2,500
2023/04/14 1,820 1,840 1,801 1,835 6,900
2023/04/13 1,800 1,820 1,798 1,820 600
2023/04/12 1,800 1,802 1,793 1,802 1,300
2023/04/11 1,800 1,800 1,790 1,790 4,200
2023/04/10 1,816 1,819 1,799 1,800 3,600
2023/04/07 1,821 1,839 1,810 1,816 2,700
2023/04/06 1,832 1,834 1,820 1,823 2,400
2023/04/05 1,820 1,833 1,809 1,823 6,600
2023/04/04 1,802 1,815 1,802 1,808 2,200
2023/04/03 1,820 1,820 1,806 1,815 5,300
2023/03/31 1,790 1,818 1,789 1,815 7,200
2023/03/30 1,790 1,790 1,781 1,789 3,700
2023/03/29 1,799 1,838 1,797 1,806 7,900
2023/03/28 1,799 1,799 1,793 1,797 2,000
2023/03/27 1,780 1,809 1,778 1,799 2,800
2023/03/24 1,782 1,784 1,773 1,777 2,200
2023/03/23 1,784 1,784 1,770 1,775 1,600
2023/03/22 1,782 1,794 1,770 1,784 1,100
2023/03/20 1,783 1,783 1,762 1,763 3,400
2023/03/17 1,780 1,812 1,780 1,783 2,100
2023/03/16 1,778 1,780 1,760 1,780 4,900
2023/03/15 1,780 1,812 1,777 1,780 5,300
2023/03/14 1,777 1,781 1,774 1,780 2,200
2023/03/13 1,808 1,808 1,780 1,782 4,900
2023/03/10 1,810 1,821 1,807 1,813 4,300
2023/03/09 1,815 1,819 1,810 1,815 3,100
2023/03/08 1,806 1,818 1,806 1,815 1,900
2023/03/07 1,819 1,819 1,806 1,806 3,500
2023/03/06 1,800 1,819 1,800 1,819 8,100
2023/03/03 1,795 1,795 1,788 1,795 2,200
2023/03/02 1,788 1,810 1,788 1,795 5,800
2023/03/01 1,785 1,800 1,785 1,787 6,500
2023/02/28 1,783 1,785 1,780 1,782 10,100
2023/02/27 1,770 1,798 1,770 1,785 4,400
2023/02/24 1,768 1,774 1,768 1,770 3,600
2023/02/22 1,768 1,768 1,768 1,768 700
2023/02/21 1,768 1,768 1,767 1,768 1,800
2023/02/20 1,756 1,769 1,756 1,768 3,900
2023/02/17 1,757 1,759 1,757 1,759 2,000
2023/02/16 1,750 1,758 1,750 1,758 1,600
2023/02/15 1,750 1,758 1,749 1,758 1,600
2023/02/14 1,750 1,757 1,750 1,752 2,700
2023/02/13 1,747 1,750 1,745 1,750 3,500
2023/02/10 1,750 1,753 1,747 1,748 4,200
2023/02/09 1,753 1,755 1,747 1,753 3,800
2023/02/08 1,750 1,754 1,749 1,753 1,700
2023/02/07 1,754 1,754 1,749 1,754 2,500
2023/02/06 1,762 1,762 1,752 1,754 1,100
2023/02/03 1,770 1,770 1,750 1,752 5,900
2023/02/02 1,771 1,810 1,771 1,776 4,500
2023/02/01 1,771 1,781 1,770 1,774 2,900
2023/01/31 1,769 1,785 1,769 1,782 3,200
2023/01/30 1,780 1,799 1,763 1,778 14,400
2023/01/27 1,750 1,763 1,750 1,763 4,100
2023/01/26 1,750 1,750 1,747 1,750 1,500
2023/01/25 1,750 1,756 1,750 1,754 1,800
2023/01/24 1,750 1,754 1,750 1,754 1,400
2023/01/23 1,749 1,754 1,748 1,754 2,300
2023/01/20 1,750 1,750 1,749 1,749 1,000
2023/01/19 1,748 1,750 1,746 1,749 500
2023/01/18 1,748 1,750 1,747 1,748 2,500
2023/01/17 1,749 1,750 1,745 1,747 2,000
2023/01/16 1,750 1,752 1,749 1,749 2,100
2023/01/13 1,745 1,750 1,745 1,749 800
2023/01/12 1,750 1,750 1,745 1,745 2,100
2023/01/11 1,750 1,750 1,745 1,745 300
2023/01/10 1,750 1,751 1,743 1,743 1,700
2023/01/06 1,749 1,749 1,749 1,749 200
2023/01/05 1,750 1,750 1,741 1,743 1,000
2023/01/04 1,750 1,750 1,743 1,743 1,100

このページの先頭へ