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
2016/12/30 915 925 903 918 114,700
2016/12/29 940 940 916 926 168,000
2016/12/28 938 948 936 944 103,800
2016/12/27 940 956 937 938 119,500
2016/12/26 956 962 946 946 143,100
2016/12/22 949 958 933 954 266,800
2016/12/21 985 985 956 960 240,500
2016/12/20 983 987 973 979 217,900
2016/12/19 982 992 979 983 170,700
2016/12/16 987 996 987 989 209,100
2016/12/15 987 996 984 987 118,900
2016/12/14 993 993 979 984 121,700
2016/12/13 982 995 978 993 138,400
2016/12/12 1,004 1,006 975 990 199,500
2016/12/09 999 1,012 989 1,000 270,200
2016/12/08 990 999 974 989 248,700
2016/12/07 974 985 974 982 186,200
2016/12/06 960 975 960 968 213,300
2016/12/05 954 955 942 950 179,100
2016/12/02 964 968 951 959 173,400
2016/12/01 970 990 962 964 263,300
2016/11/30 929 965 929 958 189,400
2016/11/29 938 939 923 929 204,400
2016/11/28 960 963 935 947 225,800
2016/11/25 929 973 927 960 503,400
2016/11/24 918 928 918 923 162,000
2016/11/22 890 915 890 912 195,000
2016/11/21 900 905 887 900 236,400
2016/11/18 884 900 881 891 323,400
2016/11/17 870 877 859 874 169,200
2016/11/16 875 885 871 884 230,500
2016/11/15 845 872 840 868 313,900
2016/11/14 813 838 806 835 248,900
2016/11/11 789 812 780 805 334,700
2016/11/10 779 780 762 778 321,700
2016/11/09 797 797 710 713 295,800
2016/11/08 785 792 780 790 96,900
2016/11/07 768 791 768 787 109,000
2016/11/04 758 765 752 757 180,400
2016/11/02 779 779 760 764 201,800
2016/11/01 798 798 775 787 150,800
2016/10/31 805 807 790 798 109,100
2016/10/28 790 806 786 802 185,500
2016/10/27 790 798 784 786 155,500
2016/10/26 779 788 772 787 158,700
2016/10/25 769 778 769 774 123,300
2016/10/24 751 767 751 763 125,300
2016/10/21 749 760 749 753 133,300
2016/10/20 737 745 737 745 103,800
2016/10/19 738 742 736 739 67,700
2016/10/18 730 740 721 740 115,500
2016/10/17 729 730 722 727 56,100
2016/10/14 716 730 712 727 139,100
2016/10/13 708 720 705 717 73,000
2016/10/12 714 725 709 713 110,300
2016/10/11 715 726 715 722 136,800
2016/10/07 713 715 698 710 87,900
2016/10/06 700 715 699 712 136,300
2016/10/05 684 705 683 703 231,600
2016/10/04 657 684 655 683 199,800
2016/10/03 640 658 640 650 129,300
2016/09/30 640 655 629 635 146,800
2016/09/29 655 660 653 657 120,600
2016/09/28 680 685 646 660 164,500
2016/09/28 1 -> 0.10 分割
2016/09/27 65 67 65 67 1,388,000
2016/09/26 68 69 68 68 1,325,000
2016/09/23 69 70 68 69 640,000
2016/09/21 67 69 66 69 1,432,000
2016/09/20 66 68 66 66 1,354,000
2016/09/16 66 67 66 66 981,000
2016/09/15 67 68 66 67 832,000
2016/09/14 69 69 66 67 1,255,000
2016/09/13 71 71 70 70 463,000
2016/09/12 70 71 69 70 784,000
2016/09/09 73 74 72 72 896,000
2016/09/08 72 74 72 73 816,000
2016/09/07 71 73 71 73 1,414,000
2016/09/06 68 74 68 73 4,199,000
2016/09/05 68 69 67 68 1,059,000
2016/09/02 66 68 66 68 759,000
2016/09/01 66 67 66 67 341,000
2016/08/31 67 67 66 67 674,000
2016/08/30 65 67 65 66 374,000
2016/08/29 64 67 64 66 1,121,000
2016/08/26 66 66 64 64 318,000
2016/08/25 65 65 64 65 399,000
2016/08/24 66 66 64 64 674,000
2016/08/23 65 67 65 66 525,000
2016/08/22 66 66 65 65 135,000
2016/08/19 66 66 65 66 303,000
2016/08/18 65 66 65 66 305,000
2016/08/17 65 66 65 65 376,000
2016/08/16 67 67 65 65 775,000
2016/08/15 67 68 66 67 1,368,000
2016/08/12 66 67 65 67 621,000
2016/08/10 65 66 65 66 431,000
2016/08/09 66 67 66 67 511,000
2016/08/08 65 67 64 67 820,000
2016/08/05 65 65 64 64 551,000
2016/08/04 65 65 64 65 783,000
2016/08/03 64 65 64 65 875,000
2016/08/02 65 66 65 65 993,000
2016/08/01 66 67 65 66 953,000
2016/07/29 67 67 65 67 802,000
2016/07/28 67 67 66 67 767,000
2016/07/27 65 67 65 67 964,000
2016/07/26 65 66 64 65 1,085,000
2016/07/25 65 66 65 66 548,000
2016/07/22 66 66 64 65 1,136,000
2016/07/21 67 68 66 67 852,000
2016/07/20 67 67 65 67 1,149,000
2016/07/19 65 67 65 67 861,000
2016/07/15 64 66 63 65 1,909,000
2016/07/14 63 64 63 63 835,000
2016/07/13 63 63 62 63 1,111,000
2016/07/12 62 63 61 62 2,057,000
2016/07/11 60 62 60 62 1,710,000
2016/07/08 59 60 59 59 888,000
2016/07/07 59 60 59 60 698,000
2016/07/06 59 61 59 60 1,495,000
2016/07/05 60 61 60 60 640,000
2016/07/04 58 61 58 61 1,507,000
2016/07/01 61 61 58 58 3,487,000
2016/06/30 62 63 60 60 2,019,000
2016/06/29 62 63 61 61 1,698,000
2016/06/28 60 63 58 62 2,679,000
2016/06/27 61 62 60 61 1,820,000
2016/06/24 69 69 59 59 4,185,000
2016/06/23 68 69 67 68 960,000
2016/06/22 69 69 67 68 1,268,000
2016/06/21 69 70 69 70 648,000
2016/06/20 68 70 68 70 982,000
2016/06/17 67 69 67 68 1,057,000
2016/06/16 69 69 65 67 2,294,000
2016/06/15 66 69 66 68 1,534,000
2016/06/14 68 69 66 66 3,308,000
2016/06/13 71 71 68 68 2,419,000
2016/06/10 72 72 71 71 919,000
2016/06/09 71 72 71 71 1,413,000
2016/06/08 73 74 71 71 1,562,000
2016/06/07 73 74 72 73 683,000
2016/06/06 72 73 71 72 1,383,000
2016/06/03 74 75 72 73 1,448,000
2016/06/02 75 76 73 74 1,033,000
2016/06/01 75 76 74 76 1,762,000
2016/05/31 77 77 76 77 868,000
2016/05/30 74 77 74 77 2,441,000
2016/05/27 74 74 73 73 1,138,000
2016/05/26 75 76 74 74 796,000
2016/05/25 76 76 74 75 740,000
2016/05/24 74 75 73 74 839,000
2016/05/23 75 76 73 74 1,180,000
2016/05/20 74 76 73 75 1,709,000
2016/05/19 77 78 76 76 1,159,000
2016/05/18 74 77 72 77 3,236,000
2016/05/17 71 74 71 74 1,720,000
2016/05/16 73 73 71 71 2,110,000
2016/05/13 74 75 70 72 3,262,000
2016/05/12 75 78 75 77 1,398,000
2016/05/11 74 76 74 75 1,634,000
2016/05/10 72 74 72 74 947,000
2016/05/09 73 74 71 71 3,158,000
2016/05/06 74 75 73 73 882,000
2016/05/02 73 75 72 74 1,650,000
2016/04/28 79 80 76 76 1,691,000
2016/04/27 78 79 78 78 428,000
2016/04/26 80 81 77 78 1,334,000
2016/04/25 81 82 79 80 2,296,000
2016/04/22 78 80 77 79 2,114,000
2016/04/21 77 79 77 79 1,399,000
2016/04/20 76 77 75 77 1,633,000
2016/04/19 75 76 74 76 1,008,000
2016/04/18 73 75 72 75 1,429,000
2016/04/15 74 75 73 74 1,396,000
2016/04/14 74 75 73 73 1,720,000
2016/04/13 73 74 72 74 1,538,000
2016/04/12 71 72 71 72 2,208,000
2016/04/11 71 72 70 71 1,107,000
2016/04/08 69 72 68 71 1,810,000
2016/04/07 71 72 70 70 1,054,000
2016/04/06 70 72 70 71 1,254,000
2016/04/05 71 71 69 70 2,328,000
2016/04/04 72 74 70 71 2,361,000
2016/04/01 77 77 73 73 1,394,000
2016/03/31 76 78 75 77 2,545,000
2016/03/30 77 78 75 75 1,416,000
2016/03/29 77 78 77 77 615,000
2016/03/28 78 78 76 77 1,070,000
2016/03/25 78 79 77 77 967,000
2016/03/24 78 78 77 77 757,000
2016/03/23 78 79 77 78 865,000
2016/03/22 79 80 78 78 2,038,000
2016/03/18 79 79 77 79 1,478,000
2016/03/17 78 81 78 79 2,775,000
2016/03/16 78 79 77 77 560,000
2016/03/15 79 80 78 78 1,721,000
2016/03/14 78 79 77 79 1,996,000
2016/03/11 75 78 75 77 2,745,000
2016/03/10 77 78 76 77 1,754,000
2016/03/09 76 77 75 76 1,379,000
2016/03/08 79 80 76 77 2,879,000
2016/03/07 78 80 77 79 2,067,000
2016/03/04 76 79 75 77 4,185,000
2016/03/03 74 77 74 76 1,843,000
2016/03/02 74 75 74 75 1,058,000
2016/03/01 72 73 71 73 1,575,000
2016/02/29 74 75 72 72 1,144,000
2016/02/26 74 75 73 73 2,058,000
2016/02/25 73 74 72 72 843,000
2016/02/24 71 73 71 72 820,000
2016/02/23 74 75 71 72 2,661,000
2016/02/22 73 75 71 73 3,019,000
2016/02/19 77 77 73 74 1,941,000
2016/02/18 74 79 73 78 2,892,000
2016/02/17 72 74 71 72 3,369,000
2016/02/16 71 75 71 72 2,355,000
2016/02/15 71 73 69 72 3,392,000
2016/02/12 67 70 66 66 6,748,000
2016/02/10 77 77 71 73 3,569,000
2016/02/09 79 80 74 76 4,139,000
2016/02/08 79 83 78 82 2,067,000
2016/02/05 84 84 79 81 2,990,000
2016/02/04 84 86 82 84 2,355,000
2016/02/03 88 89 83 84 3,859,000
2016/02/02 89 91 88 90 2,576,000
2016/02/01 92 92 89 90 2,613,000
2016/01/29 89 91 87 90 2,117,000
2016/01/28 89 91 87 88 1,882,000
2016/01/27 89 89 87 88 1,377,000
2016/01/26 87 88 85 86 2,531,000
2016/01/25 86 89 85 89 3,146,000
2016/01/22 80 85 80 85 4,098,000
2016/01/21 80 83 78 78 5,339,000
2016/01/20 86 86 80 81 5,336,000
2016/01/19 85 87 84 86 3,455,000
2016/01/18 84 87 83 86 3,536,000
2016/01/15 91 92 88 88 1,889,000
2016/01/14 90 91 88 91 4,431,000
2016/01/13 92 94 91 93 1,576,000
2016/01/12 93 94 89 90 3,888,000
2016/01/08 94 96 93 94 2,336,000
2016/01/07 97 97 95 95 2,206,000
2016/01/06 100 100 97 97 1,403,000
2016/01/05 98 101 98 100 1,312,000
2016/01/04 102 103 99 99 2,517,000

このページの先頭へ