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
2026/03/11 1,434 1,460 1,431 1,456 3,200
2026/03/10 1,423 1,432 1,422 1,432 3,000
2026/03/09 1,450 1,454 1,405 1,416 7,900
2026/03/06 1,457 1,457 1,421 1,454 1,500
2026/03/05 1,450 1,458 1,425 1,456 2,500
2026/03/04 1,440 1,488 1,416 1,420 8,300
2026/03/03 1,477 1,496 1,446 1,446 7,300
2026/03/02 1,470 1,480 1,453 1,480 5,100
2026/02/27 1,499 1,499 1,486 1,486 2,200
2026/02/26 1,490 1,494 1,480 1,494 3,400
2026/02/25 1,493 1,499 1,480 1,490 2,900
2026/02/24 1,460 1,484 1,458 1,484 7,000
2026/02/20 1,460 1,460 1,457 1,460 1,500
2026/02/19 1,451 1,462 1,447 1,462 3,800
2026/02/18 1,449 1,450 1,440 1,445 2,300
2026/02/17 1,436 1,447 1,436 1,447 4,700
2026/02/16 1,427 1,435 1,427 1,435 6,400
2026/02/13 1,435 1,435 1,421 1,427 7,700
2026/02/12 1,417 1,430 1,417 1,429 4,700
2026/02/10 1,405 1,418 1,405 1,417 3,600
2026/02/09 1,418 1,419 1,405 1,405 7,000
2026/02/06 1,418 1,428 1,415 1,415 6,800
2026/02/05 1,411 1,424 1,403 1,424 4,100
2026/02/04 1,422 1,429 1,408 1,414 10,800
2026/02/03 1,421 1,425 1,410 1,410 2,700
2026/02/02 1,432 1,432 1,406 1,413 5,400
2026/01/30 1,408 1,419 1,408 1,419 2,700
2026/01/29 1,406 1,416 1,404 1,415 1,400
2026/01/28 1,407 1,416 1,404 1,406 2,500
2026/01/27 1,420 1,427 1,408 1,416 1,500
2026/01/26 1,430 1,430 1,400 1,417 7,300
2026/01/23 1,432 1,440 1,428 1,428 3,100
2026/01/22 1,430 1,433 1,429 1,432 1,300
2026/01/21 1,431 1,433 1,427 1,433 1,900
2026/01/20 1,425 1,435 1,425 1,432 1,400
2026/01/19 1,435 1,436 1,425 1,425 3,000
2026/01/16 1,432 1,434 1,428 1,432 1,900
2026/01/15 1,419 1,437 1,419 1,432 5,200
2026/01/14 1,438 1,438 1,422 1,426 7,000
2026/01/13 1,420 1,436 1,417 1,428 7,100
2026/01/09 1,403 1,425 1,400 1,414 5,200
2026/01/08 1,404 1,405 1,401 1,402 2,600
2026/01/07 1,405 1,410 1,399 1,405 4,700
2026/01/06 1,407 1,414 1,401 1,405 5,000
2026/01/05 1,400 1,418 1,400 1,405 5,900

このページの先頭へ