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
2026/08/21 3,085 3,165 3,080 3,145 166,600
2026/08/20 3,030 3,145 3,005 3,135 204,500
2026/08/19 2,999 3,010 2,958 2,988 277,200
2026/08/18 3,100 3,110 3,045 3,055 166,000
2026/08/17 3,095 3,130 3,070 3,115 148,400
2026/08/14 3,080 3,175 3,080 3,110 279,300
2026/08/13 3,095 3,140 3,065 3,105 203,200
2026/08/12 3,000 3,065 2,999 3,055 264,900
2026/08/10 3,085 3,115 2,989 2,991 530,200
2026/08/07 3,080 3,180 2,890 3,155 792,000
2026/08/06 3,100 3,155 3,075 3,090 326,500
2026/08/05 3,025 3,125 3,025 3,110 425,700
2026/08/04 2,951 2,983 2,934 2,971 209,700
2026/08/03 2,920 2,960 2,882 2,951 270,700
2026/07/31 2,954 3,015 2,896 2,966 252,700
2026/07/30 2,812 2,918 2,800 2,880 272,000
2026/07/29 2,916 2,920 2,772 2,845 334,700
2026/07/28 2,971 2,972 2,878 2,898 386,800
2026/07/27 2,985 3,030 2,954 3,025 294,400
2026/07/24 2,992 2,999 2,960 2,997 247,400
2026/07/23 3,025 3,060 2,997 3,020 172,000
2026/07/22 2,994 3,075 2,988 3,015 277,600
2026/07/21 2,831 3,040 2,812 2,984 607,600
2026/07/17 2,816 2,834 2,719 2,781 340,500
2026/07/16 2,850 2,874 2,819 2,862 151,700
2026/07/15 2,829 2,876 2,818 2,868 229,000
2026/07/14 2,740 2,814 2,727 2,811 258,200
2026/07/13 2,779 2,809 2,727 2,756 229,500
2026/07/10 2,760 2,806 2,752 2,767 226,800
2026/07/09 2,727 2,757 2,712 2,726 212,900
2026/07/08 2,763 2,789 2,735 2,743 288,100
2026/07/07 2,896 2,896 2,794 2,799 301,800
2026/07/06 2,912 2,930 2,853 2,882 187,400
2026/07/03 2,861 2,908 2,825 2,902 183,300
2026/07/02 2,844 2,883 2,816 2,861 201,500
2026/07/01 2,869 2,885 2,841 2,858 207,800
2026/06/30 2,891 2,903 2,809 2,845 353,200
2026/06/29 2,954 2,955 2,826 2,908 285,100
2026/06/26 2,930 2,975 2,903 2,956 254,900
2026/06/25 2,954 3,000 2,934 2,963 225,200
2026/06/24 2,920 2,957 2,858 2,900 278,800
2026/06/23 3,080 3,080 2,942 2,942 243,200
2026/06/22 3,060 3,110 3,020 3,090 217,200
2026/06/19 3,220 3,245 3,050 3,060 215,800
2026/06/18 3,105 3,250 3,090 3,185 327,000
2026/06/17 3,040 3,155 3,020 3,115 165,000
2026/06/16 3,060 3,075 3,020 3,040 210,200
2026/06/15 3,030 3,110 3,025 3,090 222,800
2026/06/12 2,963 3,045 2,942 2,964 275,100
2026/06/11 2,804 2,926 2,769 2,913 268,200
2026/06/10 3,015 3,035 2,895 2,903 382,100
2026/06/09 3,085 3,135 3,015 3,060 310,600
2026/06/08 3,065 3,085 2,993 3,065 505,400
2026/06/05 3,275 3,320 3,195 3,275 376,800
2026/06/04 3,245 3,320 3,170 3,285 312,400
2026/06/03 3,360 3,370 3,225 3,305 428,400
2026/06/02 3,395 3,395 3,215 3,325 745,900
2026/06/01 3,500 3,550 3,270 3,335 1,792,400
2026/05/29 3,210 3,410 3,125 3,330 1,247,800
2026/05/28 2,893 3,055 2,850 3,050 639,000
2026/05/27 2,980 3,005 2,829 2,873 483,300
2026/05/26 2,875 2,977 2,816 2,951 756,000
2026/05/25 2,689 2,838 2,673 2,795 660,000
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

このページの先頭へ