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 |