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
2014/12/30 106 106 103 105 3,088,000
2014/12/29 105 107 104 106 5,700,000
2014/12/26 101 105 100 104 3,381,000
2014/12/25 101 102 100 101 1,837,000
2014/12/24 101 102 101 102 2,033,000
2014/12/22 101 101 99 101 1,686,000
2014/12/19 102 103 100 100 1,693,000
2014/12/18 100 101 100 101 1,200,000
2014/12/17 98 100 97 98 2,055,000
2014/12/16 98 99 97 98 2,426,000
2014/12/15 102 102 100 100 2,363,000
2014/12/12 100 103 100 102 3,731,000
2014/12/11 97 100 96 99 2,720,000
2014/12/10 101 103 98 99 4,395,000
2014/12/09 100 102 100 102 2,373,000
2014/12/08 104 105 100 101 4,577,000
2014/12/05 101 104 100 104 2,836,000
2014/12/04 105 106 99 100 6,613,000
2014/12/03 109 110 102 104 9,726,000
2014/12/02 105 108 104 107 6,756,000
2014/12/01 102 106 100 106 11,675,000
2014/11/28 97 101 97 101 9,558,000
2014/11/27 98 98 97 97 2,367,000
2014/11/26 96 99 95 99 9,127,000
2014/11/25 95 96 93 95 5,365,000
2014/11/21 95 95 91 95 9,290,000
2014/11/20 91 96 91 95 12,697,000
2014/11/19 90 91 89 91 1,485,000
2014/11/18 88 90 88 90 1,460,000
2014/11/17 90 90 87 87 3,521,000
2014/11/14 90 90 88 90 2,311,000
2014/11/13 89 90 88 90 1,659,000
2014/11/12 93 93 89 90 2,916,000
2014/11/11 93 94 91 92 6,877,000
2014/11/10 90 91 89 91 2,185,000
2014/11/07 89 90 89 89 924,000
2014/11/06 90 91 89 90 2,737,000
2014/11/05 91 92 88 90 3,966,000
2014/11/04 93 93 90 91 5,504,000
2014/10/31 89 91 87 90 5,668,000
2014/10/30 87 88 86 88 2,526,000
2014/10/29 84 88 84 87 4,126,000
2014/10/28 83 84 82 84 1,737,000
2014/10/27 83 84 82 82 2,361,000
2014/10/24 82 83 81 82 1,561,000
2014/10/23 81 82 80 81 1,401,000
2014/10/22 81 82 80 82 1,845,000
2014/10/21 82 82 79 80 3,726,000
2014/10/20 80 82 80 82 3,248,000
2014/10/17 81 81 76 77 6,811,000
2014/10/16 80 82 80 80 2,613,000
2014/10/15 82 82 81 82 3,239,000
2014/10/14 82 83 80 80 5,193,000
2014/10/10 83 84 81 83 3,860,000
2014/10/09 89 89 85 85 7,521,000
2014/10/08 91 91 86 89 8,033,000
2014/10/07 93 94 91 91 7,181,000
2014/10/06 90 92 90 92 2,848,000
2014/10/03 88 89 88 89 1,608,000
2014/10/02 89 90 88 88 2,997,000
2014/10/01 90 91 89 90 4,271,000
2014/09/30 91 91 90 90 4,143,000
2014/09/29 92 93 90 91 4,864,000
2014/09/26 92 93 92 92 1,672,000
2014/09/25 93 94 92 94 3,036,000
2014/09/24 92 94 91 93 4,049,000
2014/09/22 93 94 91 91 4,790,000
2014/09/19 94 95 93 94 2,454,000
2014/09/18 93 95 93 94 2,779,000
2014/09/17 94 95 92 93 3,246,000
2014/09/16 95 96 94 94 1,792,000
2014/09/12 95 96 94 95 3,121,000
2014/09/11 95 96 94 94 3,262,000
2014/09/10 95 96 94 95 3,012,000
2014/09/09 96 97 95 95 2,997,000
2014/09/08 95 97 94 94 3,886,000
2014/09/05 96 97 95 95 4,054,000
2014/09/04 99 99 95 97 6,765,000
2014/09/03 98 101 97 98 17,032,000
2014/09/02 94 98 93 96 6,893,000
2014/09/01 93 95 93 94 3,053,000
2014/08/29 93 94 92 92 1,806,000
2014/08/28 93 94 92 92 2,055,000
2014/08/27 93 94 92 94 2,755,000
2014/08/26 92 93 91 92 1,411,000
2014/08/25 92 93 91 92 1,580,000
2014/08/22 92 93 91 91 2,078,000
2014/08/21 93 94 92 92 2,478,000
2014/08/20 94 95 93 93 1,639,000
2014/08/19 96 97 94 94 3,265,000
2014/08/18 96 98 96 96 2,535,000
2014/08/15 95 97 95 95 4,609,000
2014/08/14 91 95 90 94 4,903,000
2014/08/13 90 91 89 91 1,829,000
2014/08/12 92 92 89 90 3,239,000
2014/08/11 91 92 90 92 2,630,000
2014/08/08 89 91 87 88 4,324,000
2014/08/07 92 93 89 90 4,029,000
2014/08/06 93 94 92 92 1,967,000
2014/08/05 96 97 92 94 6,193,000
2014/08/04 97 97 95 96 3,181,000
2014/08/01 97 99 96 97 4,254,000
2014/07/31 100 103 99 99 10,899,000
2014/07/30 95 101 95 100 10,024,000
2014/07/29 97 98 94 95 8,499,000
2014/07/28 100 100 97 98 8,074,000
2014/07/25 94 101 93 100 14,640,000
2014/07/24 92 94 91 93 7,510,000
2014/07/23 90 92 89 91 6,715,000
2014/07/22 90 90 89 90 1,336,000
2014/07/18 89 89 87 89 3,277,000
2014/07/17 90 90 89 89 4,637,000
2014/07/16 89 91 89 90 6,226,000
2014/07/15 88 90 88 90 3,178,000
2014/07/14 88 89 87 88 1,225,000
2014/07/11 87 88 87 87 1,019,000
2014/07/10 90 90 87 88 2,878,000
2014/07/09 90 90 88 90 2,522,000
2014/07/08 89 91 88 90 4,918,000
2014/07/07 89 90 88 89 3,881,000
2014/07/04 89 90 89 89 2,782,000
2014/07/03 90 91 88 88 3,327,000
2014/07/02 90 92 90 90 5,098,000
2014/07/01 90 91 89 89 2,007,000
2014/06/30 90 91 89 90 2,398,000
2014/06/27 91 92 88 90 3,124,000
2014/06/26 92 92 90 92 3,982,000
2014/06/25 90 92 89 92 4,948,000
2014/06/24 87 90 86 90 4,754,000
2014/06/23 86 88 86 86 2,796,000
2014/06/20 87 88 85 86 2,657,000
2014/06/19 85 87 84 86 4,076,000
2014/06/18 85 85 84 85 1,997,000
2014/06/17 85 85 83 85 3,407,000
2014/06/16 84 86 83 84 6,557,000
2014/06/13 81 83 80 82 5,584,000
2014/06/12 80 81 80 80 3,569,000
2014/06/11 80 81 80 80 1,543,000
2014/06/10 80 82 80 80 3,526,000
2014/06/09 81 82 80 80 3,037,000
2014/06/06 81 81 80 81 2,135,000
2014/06/05 81 82 80 80 3,823,000
2014/06/04 81 82 80 81 6,318,000
2014/06/03 82 82 80 81 5,828,000
2014/06/02 81 82 80 80 4,796,000
2014/05/30 81 82 80 80 5,751,000
2014/05/29 79 81 79 80 5,875,000
2014/05/28 79 81 78 79 9,582,000
2014/05/27 88 89 77 79 13,900,000
2014/05/26 90 90 88 89 2,218,000
2014/05/23 89 90 88 90 1,036,000
2014/05/22 88 89 87 89 1,155,000
2014/05/21 86 87 86 86 870,000
2014/05/20 89 89 86 87 2,027,000
2014/05/19 88 90 87 88 2,433,000
2014/05/16 89 89 87 87 3,521,000
2014/05/15 89 90 88 89 2,245,000
2014/05/14 92 93 89 90 8,737,000
2014/05/13 102 103 95 95 7,189,000
2014/05/12 101 101 99 99 1,133,000
2014/05/09 99 101 99 101 1,823,000
2014/05/08 100 101 100 100 718,000
2014/05/07 100 101 99 100 3,023,000
2014/05/02 100 102 100 102 1,652,000
2014/05/01 99 100 97 100 1,446,000
2014/04/30 99 100 97 97 1,617,000
2014/04/28 99 99 97 99 1,031,000
2014/04/25 99 101 98 100 2,004,000
2014/04/24 99 100 98 98 695,000
2014/04/23 100 100 99 99 806,000
2014/04/22 101 101 99 100 1,017,000
2014/04/21 99 101 99 99 622,000
2014/04/18 100 101 99 99 998,000
2014/04/17 101 103 99 99 3,096,000
2014/04/16 100 101 99 101 2,645,000
2014/04/15 97 99 96 99 1,654,000
2014/04/14 95 97 95 95 840,000
2014/04/11 94 96 93 95 1,813,000
2014/04/10 96 98 94 96 2,033,000
2014/04/09 96 96 94 94 1,679,000
2014/04/08 98 98 96 97 2,260,000
2014/04/07 101 101 99 99 956,000
2014/04/04 100 101 99 101 2,958,000
2014/04/03 99 101 98 101 3,938,000
2014/04/02 99 100 97 99 3,679,000
2014/04/01 96 99 95 99 2,671,000
2014/03/31 93 95 93 95 1,551,000
2014/03/28 92 93 91 93 1,064,000
2014/03/27 90 93 88 92 1,960,000
2014/03/26 90 91 88 89 1,299,000
2014/03/25 89 91 88 89 1,781,000
2014/03/24 88 91 87 89 3,893,000
2014/03/20 92 93 88 88 2,383,000
2014/03/19 91 93 90 92 2,788,000
2014/03/18 90 93 90 91 4,390,000
2014/03/17 90 92 88 88 3,391,000
2014/03/14 93 94 90 90 7,113,000
2014/03/13 97 98 96 97 892,000
2014/03/12 96 98 96 97 1,786,000
2014/03/11 98 99 96 98 5,566,000
2014/03/10 100 101 98 99 6,579,000
2014/03/07 103 104 100 100 4,173,000
2014/03/06 103 104 101 103 6,502,000
2014/03/05 105 106 102 104 2,700,000
2014/03/04 102 105 102 104 2,659,000
2014/03/03 106 106 103 104 1,669,000
2014/02/28 107 108 106 107 1,314,000
2014/02/27 110 110 107 108 2,082,000
2014/02/26 110 111 109 110 1,200,000
2014/02/25 112 112 110 111 1,156,000
2014/02/24 110 112 109 111 1,675,000
2014/02/21 108 111 107 111 2,358,000
2014/02/20 110 111 106 106 3,576,000
2014/02/19 112 113 110 111 2,859,000
2014/02/18 109 112 107 111 4,405,000
2014/02/17 105 109 103 109 5,871,000
2014/02/14 106 106 100 103 7,794,000
2014/02/13 108 109 103 105 21,555,000
2014/02/12 125 125 121 123 2,944,000
2014/02/10 119 122 118 120 2,982,000
2014/02/07 116 118 116 116 1,669,000
2014/02/06 110 115 110 113 3,078,000
2014/02/05 112 112 107 108 6,116,000
2014/02/04 107 112 107 108 5,510,000
2014/02/03 118 119 115 116 4,435,000
2014/01/31 126 127 119 120 4,515,000
2014/01/30 125 126 123 124 2,987,000
2014/01/29 126 129 126 129 3,290,000
2014/01/28 124 126 123 124 2,486,000
2014/01/27 127 128 122 124 5,532,000
2014/01/24 128 131 126 130 4,475,000
2014/01/23 132 133 130 130 3,265,000
2014/01/22 134 134 129 131 5,905,000
2014/01/21 135 137 133 134 6,014,000
2014/01/20 134 135 132 134 2,884,000
2014/01/17 134 136 133 133 6,460,000
2014/01/16 133 135 132 134 8,489,000
2014/01/15 130 134 129 132 13,005,000
2014/01/14 122 130 120 127 17,351,000
2014/01/10 121 125 120 124 6,632,000
2014/01/09 121 122 119 121 4,491,000
2014/01/08 121 124 119 121 9,074,000
2014/01/07 117 124 117 122 16,925,000
2014/01/06 115 117 113 116 4,835,000

このページの先頭へ