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

石原産業(4028)の株価時系列情報

石原産業(4028)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
2026/05/22 2,579 2,634 2,575 2,612 314,400
2026/05/21 2,547 2,615 2,538 2,589 366,700
2026/05/20 2,650 2,651 2,505 2,548 519,600
2026/05/19 2,762 2,771 2,629 2,677 434,700
2026/05/18 2,760 2,783 2,731 2,759 288,900
2026/05/15 2,738 2,779 2,712 2,778 389,000
2026/05/14 2,789 2,792 2,703 2,756 657,600
2026/05/13 2,750 2,861 2,733 2,754 1,038,500
2026/05/12 3,330 3,445 2,649 2,726 2,291,300
2026/05/11 3,305 3,360 3,270 3,330 481,300
2026/05/08 3,185 3,300 3,140 3,285 503,800
2026/05/07 3,155 3,245 3,115 3,185 445,500
2026/05/01 3,015 3,050 2,963 3,035 310,900
2026/04/30 3,010 3,030 2,955 3,015 252,800
2026/04/28 2,968 3,035 2,962 3,035 259,900
2026/04/27 3,010 3,015 2,936 2,968 412,200
2026/04/24 3,015 3,030 2,957 3,005 436,600
2026/04/23 2,960 3,030 2,900 3,015 845,100
2026/04/22 2,832 2,988 2,832 2,935 1,260,700
2026/04/21 2,795 2,813 2,759 2,770 230,300
2026/04/20 2,828 2,833 2,781 2,788 209,700
2026/04/17 2,827 2,828 2,761 2,783 296,100
2026/04/16 2,835 2,851 2,790 2,818 209,600
2026/04/15 2,880 2,903 2,819 2,830 201,000
2026/04/14 2,874 2,881 2,840 2,866 194,200
2026/04/13 2,804 2,842 2,800 2,840 210,300
2026/04/10 2,884 2,915 2,837 2,842 232,500
2026/04/09 2,937 2,937 2,856 2,862 262,500
2026/04/08 2,854 2,949 2,851 2,939 387,400
2026/04/07 2,800 2,818 2,775 2,804 194,300
2026/04/06 2,820 2,846 2,807 2,807 132,800
2026/04/03 2,793 2,823 2,788 2,819 157,400
2026/03/27 2,910 2,960 2,883 2,950 319,800
2026/03/26 3,015 3,015 2,922 2,958 247,100
2026/03/25 2,998 3,020 2,968 2,981 274,200
2026/03/24 2,946 2,957 2,866 2,898 270,000
2026/03/23 2,930 2,930 2,802 2,830 397,200
2026/03/19 3,030 3,080 3,015 3,030 430,000
2026/03/18 3,095 3,150 3,080 3,140 274,400
2026/03/17 3,155 3,175 3,040 3,045 373,800
2026/03/16 3,140 3,190 3,055 3,135 431,300
2026/03/13 3,180 3,240 3,120 3,160 512,100
2026/03/12 3,380 3,390 3,240 3,250 314,900
2026/03/11 3,445 3,480 3,385 3,385 256,400
2026/03/10 3,400 3,440 3,375 3,410 232,200
2026/03/09 3,275 3,325 3,170 3,305 432,400
2026/03/06 3,500 3,575 3,450 3,555 219,100
2026/03/05 3,525 3,645 3,520 3,570 429,100
2026/03/04 3,505 3,565 3,340 3,385 431,300
2026/03/03 3,795 3,875 3,670 3,675 263,600
2026/03/02 3,800 3,850 3,715 3,840 285,000
2026/02/27 3,795 3,925 3,765 3,920 173,300
2026/02/26 3,875 3,915 3,795 3,825 210,900
2026/02/25 3,880 3,880 3,775 3,805 329,200
2026/02/24 3,945 4,035 3,825 3,905 371,100
2026/02/20 3,940 3,955 3,855 3,950 310,900
2026/02/19 3,880 3,905 3,780 3,870 418,100
2026/02/18 3,730 3,960 3,730 3,935 584,500
2026/02/17 3,540 3,740 3,520 3,725 604,100
2026/02/16 3,380 3,540 3,335 3,515 453,500
2026/02/13 3,215 3,380 3,110 3,320 656,000
2026/02/12 3,180 3,280 3,150 3,240 400,600
2026/02/10 3,100 3,150 3,090 3,115 209,700
2026/02/09 3,160 3,160 3,050 3,085 204,000
2026/02/06 2,965 3,035 2,953 3,025 141,600
2026/02/05 3,050 3,050 2,976 2,981 149,800
2026/02/04 2,945 2,999 2,943 2,990 187,900
2026/02/03 2,900 2,951 2,893 2,941 184,600
2026/02/02 2,931 2,965 2,855 2,858 191,400
2026/01/30 2,899 2,933 2,883 2,931 212,300
2026/01/29 2,885 2,910 2,843 2,899 199,400
2026/01/28 2,880 2,889 2,857 2,875 167,400
2026/01/27 2,855 2,924 2,841 2,915 245,900
2026/01/26 2,880 2,892 2,857 2,860 185,600
2026/01/23 2,926 2,954 2,904 2,928 156,300
2026/01/22 2,900 2,932 2,880 2,930 190,000
2026/01/21 2,794 2,858 2,786 2,857 273,200
2026/01/20 2,860 2,860 2,811 2,811 174,400
2026/01/19 2,886 2,894 2,832 2,862 193,800
2026/01/16 2,882 2,915 2,852 2,912 176,600
2026/01/15 2,870 2,918 2,863 2,910 250,400
2026/01/14 2,809 2,846 2,800 2,846 241,500
2026/01/13 2,830 2,833 2,777 2,792 240,700
2026/01/09 2,783 2,787 2,760 2,785 140,600
2026/01/08 2,740 2,787 2,733 2,769 209,700
2026/01/07 2,735 2,775 2,717 2,750 228,300
2026/01/06 2,773 2,802 2,742 2,747 230,300
2026/01/05 2,752 2,770 2,742 2,762 146,700
2025/12/30 2,775 2,780 2,742 2,742 117,400
2025/12/29 2,750 2,776 2,748 2,761 76,000
2025/12/26 2,768 2,770 2,734 2,747 90,800
2025/12/25 2,770 2,771 2,740 2,746 89,700
2025/12/24 2,780 2,784 2,751 2,754 117,300
2025/12/23 2,766 2,785 2,746 2,770 158,800
2025/12/22 2,771 2,780 2,761 2,768 138,000
2025/12/19 2,714 2,766 2,710 2,752 196,100
2025/12/18 2,714 2,727 2,677 2,701 118,900
2025/12/17 2,730 2,736 2,692 2,731 120,800
2025/12/16 2,768 2,768 2,707 2,712 120,800
2025/12/15 2,755 2,793 2,725 2,779 165,600
2025/12/12 2,749 2,760 2,735 2,759 203,000
2025/12/11 2,772 2,774 2,696 2,699 109,900
2025/12/10 2,748 2,775 2,731 2,749 156,800
2025/12/09 2,763 2,768 2,719 2,728 112,600
2025/12/08 2,725 2,757 2,720 2,749 150,100
2025/12/05 2,717 2,730 2,687 2,696 103,600
2025/12/04 2,750 2,766 2,721 2,727 148,400
2025/12/03 2,779 2,789 2,732 2,737 97,500
2025/12/02 2,760 2,779 2,737 2,772 139,500
2025/12/01 2,839 2,856 2,761 2,765 162,700
2025/11/28 2,797 2,817 2,777 2,809 154,900
2025/11/27 2,777 2,798 2,765 2,787 175,700
2025/11/26 2,690 2,760 2,680 2,760 310,900
2025/11/25 2,657 2,679 2,632 2,663 175,500
2025/11/21 2,603 2,631 2,590 2,608 269,100
2025/11/20 2,620 2,639 2,583 2,604 268,100
2025/11/19 2,580 2,596 2,532 2,578 130,700
2025/11/18 2,620 2,646 2,566 2,582 228,400
2025/11/17 2,650 2,678 2,630 2,648 188,300
2025/11/14 2,680 2,697 2,643 2,652 166,300
2025/11/13 2,672 2,699 2,656 2,697 146,800
2025/11/12 2,637 2,677 2,621 2,661 203,800
2025/11/11 2,651 2,662 2,603 2,631 198,600
2025/11/10 2,643 2,675 2,627 2,651 206,700
2025/11/07 2,590 2,709 2,582 2,643 628,700
2025/11/06 2,439 2,633 2,376 2,587 920,700
2025/11/05 2,414 2,431 2,328 2,404 311,800
2025/11/04 2,397 2,494 2,385 2,442 328,000
2025/10/31 2,370 2,381 2,336 2,377 154,800
2025/10/30 2,351 2,370 2,344 2,360 120,100
2025/10/29 2,388 2,393 2,340 2,348 135,000
2025/10/28 2,465 2,467 2,361 2,361 233,300
2025/10/27 2,453 2,479 2,448 2,479 242,800
2025/10/24 2,410 2,411 2,379 2,403 104,400
2025/10/23 2,367 2,400 2,353 2,379 180,200
2025/10/22 2,330 2,374 2,323 2,372 213,200
2025/10/21 2,350 2,361 2,330 2,332 136,100
2025/10/20 2,343 2,343 2,306 2,336 90,600
2025/10/17 2,297 2,304 2,284 2,295 76,300
2025/10/16 2,317 2,328 2,295 2,308 67,200
2025/10/15 2,269 2,310 2,269 2,303 116,100
2025/10/14 2,222 2,276 2,221 2,247 198,800
2025/10/10 2,315 2,315 2,239 2,243 195,500
2025/10/09 2,308 2,344 2,304 2,344 120,400
2025/10/08 2,329 2,348 2,308 2,308 123,600
2025/10/07 2,328 2,333 2,311 2,331 167,200
2025/10/06 2,328 2,328 2,278 2,316 183,400
2025/10/03 2,233 2,267 2,233 2,263 114,200
2025/10/02 2,250 2,264 2,206 2,232 181,200
2025/10/01 2,305 2,305 2,233 2,250 309,100
2025/09/30 2,325 2,339 2,287 2,318 162,000
2025/09/29 2,341 2,342 2,314 2,328 134,100
2025/09/26 2,349 2,370 2,342 2,370 183,700
2025/09/25 2,336 2,354 2,329 2,349 163,600
2025/09/24 2,340 2,340 2,316 2,338 203,500
2025/09/22 2,376 2,387 2,350 2,359 151,500
2025/09/19 2,415 2,415 2,350 2,363 273,700
2025/09/18 2,404 2,408 2,381 2,397 170,600
2025/09/17 2,450 2,453 2,413 2,413 154,700
2025/09/16 2,458 2,475 2,452 2,472 129,800
2025/09/12 2,510 2,511 2,456 2,457 125,100
2025/09/11 2,500 2,515 2,472 2,483 138,400
2025/09/10 2,495 2,513 2,480 2,494 133,100
2025/09/09 2,515 2,529 2,478 2,494 164,600
2025/09/08 2,505 2,527 2,492 2,512 159,800
2025/09/05 2,473 2,508 2,466 2,500 194,900
2025/09/04 2,491 2,510 2,464 2,471 163,500
2025/09/03 2,462 2,523 2,457 2,481 205,500
2025/09/02 2,450 2,470 2,436 2,445 107,400
2025/09/01 2,440 2,457 2,407 2,436 182,500
2025/08/29 2,421 2,472 2,410 2,472 155,600
2025/08/28 2,400 2,428 2,396 2,421 143,900
2025/08/27 2,429 2,434 2,383 2,392 174,800
2025/08/26 2,470 2,478 2,433 2,440 140,500
2025/08/25 2,529 2,538 2,450 2,460 206,300
2025/08/22 2,485 2,508 2,474 2,498 230,300
2025/08/21 2,455 2,497 2,430 2,477 151,400
2025/08/20 2,440 2,467 2,436 2,442 196,400
2025/08/19 2,461 2,483 2,445 2,465 152,700
2025/08/18 2,436 2,470 2,431 2,469 159,400
2025/08/15 2,424 2,435 2,390 2,430 178,700
2025/08/14 2,395 2,413 2,383 2,413 181,600
2025/08/13 2,405 2,440 2,392 2,415 178,900
2025/08/12 2,463 2,477 2,379 2,407 363,100
2025/08/08 2,255 2,463 2,238 2,436 884,300
2025/08/07 2,252 2,266 2,236 2,247 156,700
2025/08/06 2,247 2,262 2,227 2,251 198,000
2025/08/05 2,199 2,231 2,188 2,220 120,400
2025/08/04 2,159 2,195 2,157 2,193 102,300
2025/08/01 2,208 2,222 2,200 2,204 133,400
2025/07/31 2,206 2,210 2,187 2,197 115,800
2025/07/30 2,188 2,205 2,171 2,193 110,200
2025/07/29 2,188 2,188 2,154 2,188 138,500
2025/07/28 2,211 2,213 2,188 2,199 154,200
2025/07/25 2,200 2,220 2,172 2,220 149,100
2025/07/24 2,185 2,202 2,174 2,194 151,700
2025/07/23 2,190 2,192 2,163 2,178 201,600
2025/07/22 2,149 2,171 2,147 2,157 169,200
2025/07/18 2,160 2,160 2,127 2,139 152,200
2025/07/17 2,130 2,152 2,106 2,152 238,600

このページの先頭へ