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
2017/12/29 2,117 2,141 2,116 2,131 127,500
2017/12/28 2,117 2,149 2,105 2,109 191,400
2017/12/27 2,090 2,121 2,080 2,112 108,200
2017/12/26 2,102 2,127 2,082 2,086 132,800
2017/12/25 2,120 2,141 2,095 2,102 217,800
2017/12/22 2,080 2,098 2,064 2,084 116,000
2017/12/21 2,055 2,127 2,046 2,080 293,200
2017/12/20 2,028 2,083 2,028 2,048 192,800
2017/12/19 2,057 2,079 2,036 2,055 173,300
2017/12/18 2,009 2,055 2,009 2,052 132,500
2017/12/15 2,026 2,064 1,978 2,017 276,100
2017/12/14 1,958 2,030 1,958 2,023 256,100
2017/12/13 1,988 2,005 1,929 1,943 176,000
2017/12/12 2,016 2,027 1,976 1,984 168,300
2017/12/11 2,019 2,033 2,001 2,018 170,600
2017/12/08 1,979 2,013 1,972 2,012 179,100
2017/12/07 1,968 2,003 1,963 1,981 235,400
2017/12/06 1,990 2,000 1,929 1,937 238,600
2017/12/05 2,013 2,021 1,969 1,988 222,600
2017/12/04 2,035 2,061 2,007 2,011 190,200
2017/12/01 2,078 2,079 2,029 2,036 213,200
2017/11/30 2,076 2,086 2,027 2,046 371,800
2017/11/29 2,119 2,119 2,078 2,099 213,600
2017/11/28 2,151 2,167 2,081 2,085 315,300
2017/11/27 2,221 2,225 2,153 2,168 206,100
2017/11/24 2,192 2,218 2,161 2,203 330,300
2017/11/22 2,171 2,221 2,158 2,212 338,000
2017/11/21 2,142 2,155 2,122 2,145 253,600
2017/11/20 2,095 2,158 2,083 2,133 351,900
2017/11/17 2,167 2,205 2,115 2,135 440,100
2017/11/16 2,073 2,177 2,037 2,145 570,200
2017/11/15 2,116 2,158 2,077 2,079 692,000
2017/11/14 2,050 2,190 2,041 2,166 1,263,700
2017/11/13 1,996 2,066 1,916 2,054 1,616,500
2017/11/10 1,653 1,690 1,643 1,676 176,600
2017/11/09 1,720 1,733 1,658 1,683 267,600
2017/11/08 1,711 1,726 1,705 1,718 224,000
2017/11/07 1,740 1,740 1,706 1,729 258,000
2017/11/06 1,829 1,846 1,718 1,726 504,800
2017/11/02 1,798 1,864 1,761 1,812 1,016,200
2017/11/01 1,688 1,706 1,672 1,678 213,800
2017/10/31 1,691 1,713 1,678 1,698 161,600
2017/10/30 1,649 1,695 1,643 1,695 251,800
2017/10/27 1,653 1,653 1,634 1,644 152,700
2017/10/26 1,651 1,662 1,639 1,639 144,900
2017/10/25 1,660 1,692 1,651 1,655 204,800
2017/10/24 1,654 1,656 1,636 1,654 149,400
2017/10/23 1,605 1,664 1,605 1,656 277,900
2017/10/20 1,590 1,599 1,579 1,597 97,900
2017/10/19 1,590 1,604 1,583 1,592 126,600
2017/10/18 1,615 1,615 1,587 1,590 127,400
2017/10/17 1,607 1,621 1,601 1,617 104,300
2017/10/16 1,630 1,633 1,603 1,606 135,300
2017/10/13 1,614 1,628 1,595 1,620 176,300
2017/10/12 1,620 1,626 1,612 1,617 122,900
2017/10/11 1,613 1,628 1,602 1,611 129,100
2017/10/10 1,580 1,610 1,579 1,610 163,900
2017/10/06 1,585 1,593 1,576 1,581 103,500
2017/10/05 1,594 1,610 1,577 1,577 134,700
2017/10/04 1,590 1,602 1,581 1,586 157,500
2017/10/03 1,610 1,610 1,573 1,587 149,200
2017/10/02 1,602 1,613 1,584 1,589 125,600
2017/09/29 1,584 1,605 1,573 1,597 153,400
2017/09/28 1,570 1,596 1,565 1,592 175,000
2017/09/27 1,545 1,550 1,513 1,548 125,500
2017/09/26 1,524 1,534 1,519 1,529 123,200
2017/09/25 1,504 1,535 1,504 1,526 135,200
2017/09/22 1,546 1,550 1,495 1,507 222,900
2017/09/21 1,554 1,568 1,540 1,545 190,900
2017/09/20 1,559 1,576 1,534 1,535 229,400
2017/09/19 1,505 1,557 1,499 1,550 319,700
2017/09/15 1,477 1,493 1,469 1,483 167,000
2017/09/14 1,509 1,509 1,471 1,477 166,900
2017/09/13 1,496 1,506 1,485 1,505 149,700
2017/09/12 1,490 1,510 1,475 1,487 212,500
2017/09/11 1,449 1,483 1,442 1,460 186,300
2017/09/08 1,453 1,459 1,435 1,439 153,900
2017/09/07 1,440 1,454 1,434 1,447 144,400
2017/09/06 1,416 1,440 1,410 1,434 192,300
2017/09/05 1,425 1,469 1,391 1,425 303,400
2017/09/04 1,484 1,490 1,438 1,447 261,500
2017/09/01 1,489 1,498 1,466 1,496 166,900
2017/08/31 1,470 1,486 1,459 1,484 179,200
2017/08/30 1,471 1,471 1,441 1,459 274,400
2017/08/29 1,460 1,483 1,460 1,476 122,400
2017/08/28 1,489 1,490 1,456 1,470 262,500
2017/08/25 1,435 1,478 1,433 1,471 344,600
2017/08/24 1,395 1,439 1,394 1,425 222,200
2017/08/23 1,425 1,440 1,389 1,403 313,300
2017/08/22 1,400 1,414 1,377 1,413 284,600
2017/08/21 1,374 1,403 1,374 1,398 270,300
2017/08/18 1,362 1,408 1,362 1,374 480,800
2017/08/17 1,348 1,388 1,340 1,377 359,000
2017/08/16 1,348 1,367 1,338 1,345 260,800
2017/08/15 1,331 1,373 1,328 1,343 458,700
2017/08/14 1,240 1,326 1,222 1,303 784,600
2017/08/10 1,207 1,242 1,207 1,220 174,300
2017/08/09 1,236 1,246 1,214 1,220 169,500
2017/08/08 1,246 1,259 1,242 1,247 116,900
2017/08/07 1,237 1,249 1,228 1,246 99,300
2017/08/04 1,233 1,233 1,219 1,226 103,000
2017/08/03 1,253 1,260 1,233 1,244 130,600
2017/08/02 1,220 1,257 1,219 1,253 332,500
2017/08/01 1,210 1,224 1,203 1,213 210,800
2017/07/31 1,213 1,219 1,205 1,213 167,200
2017/07/28 1,220 1,221 1,207 1,214 180,800
2017/07/27 1,210 1,232 1,210 1,222 316,000
2017/07/26 1,188 1,210 1,187 1,200 190,200
2017/07/25 1,181 1,187 1,173 1,180 116,900
2017/07/24 1,199 1,199 1,175 1,181 137,600
2017/07/21 1,193 1,210 1,192 1,199 256,700
2017/07/20 1,171 1,191 1,171 1,189 159,100
2017/07/19 1,160 1,183 1,160 1,169 139,700
2017/07/18 1,170 1,179 1,163 1,177 110,900
2017/07/14 1,158 1,177 1,155 1,172 150,200
2017/07/13 1,168 1,168 1,153 1,154 87,300
2017/07/12 1,167 1,167 1,160 1,163 117,300
2017/07/11 1,161 1,167 1,155 1,164 202,800
2017/07/10 1,159 1,162 1,150 1,156 162,300
2017/07/07 1,137 1,151 1,129 1,141 113,800
2017/07/06 1,157 1,161 1,141 1,144 199,500
2017/07/05 1,143 1,157 1,143 1,157 135,200
2017/07/04 1,165 1,167 1,137 1,140 177,700
2017/07/03 1,151 1,166 1,148 1,157 198,700
2017/06/30 1,136 1,152 1,136 1,149 162,300
2017/06/29 1,145 1,155 1,143 1,150 267,100
2017/06/28 1,130 1,144 1,129 1,143 236,000
2017/06/27 1,145 1,152 1,132 1,132 220,900
2017/06/26 1,094 1,150 1,091 1,142 476,100
2017/06/23 1,093 1,093 1,078 1,079 179,000
2017/06/22 1,073 1,092 1,062 1,081 176,400
2017/06/21 1,085 1,090 1,072 1,073 123,100
2017/06/20 1,059 1,096 1,058 1,091 221,200
2017/06/19 1,064 1,065 1,053 1,054 101,200
2017/06/16 1,042 1,068 1,042 1,054 157,600
2017/06/15 1,058 1,072 1,050 1,050 140,700
2017/06/14 1,089 1,089 1,064 1,064 99,700
2017/06/13 1,088 1,091 1,071 1,072 140,900
2017/06/12 1,092 1,122 1,089 1,091 315,400
2017/06/09 1,072 1,091 1,068 1,089 158,100
2017/06/08 1,076 1,079 1,063 1,063 141,600
2017/06/07 1,058 1,070 1,053 1,067 181,700
2017/06/06 1,082 1,085 1,067 1,069 151,200
2017/06/05 1,102 1,103 1,084 1,088 174,100
2017/06/02 1,099 1,115 1,095 1,102 241,000
2017/06/01 1,064 1,086 1,053 1,080 218,800
2017/05/31 1,066 1,080 1,062 1,062 209,000
2017/05/30 1,049 1,078 1,049 1,073 137,500
2017/05/29 1,070 1,081 1,055 1,057 203,500
2017/05/26 1,052 1,090 1,046 1,075 341,800
2017/05/25 1,056 1,056 1,041 1,042 118,200
2017/05/24 1,044 1,062 1,044 1,059 181,600
2017/05/23 1,025 1,034 1,018 1,032 144,000
2017/05/22 1,021 1,036 1,020 1,027 120,900
2017/05/19 988 1,023 985 1,022 297,800
2017/05/18 966 994 966 988 356,500
2017/05/17 973 993 969 989 312,900
2017/05/16 970 986 965 986 394,000
2017/05/15 1,000 1,018 977 977 984,400
2017/05/12 1,136 1,137 1,093 1,109 225,600
2017/05/11 1,141 1,142 1,126 1,136 136,500
2017/05/10 1,130 1,138 1,126 1,134 162,200
2017/05/09 1,140 1,141 1,126 1,126 172,600
2017/05/08 1,145 1,147 1,132 1,139 185,800
2017/05/02 1,100 1,128 1,097 1,118 164,200
2017/05/01 1,078 1,101 1,078 1,095 124,700
2017/04/28 1,107 1,108 1,085 1,091 187,600
2017/04/27 1,098 1,101 1,083 1,093 234,400
2017/04/26 1,098 1,110 1,093 1,102 180,500
2017/04/25 1,056 1,080 1,052 1,074 212,400
2017/04/24 1,060 1,063 1,040 1,050 186,600
2017/04/21 1,023 1,039 1,022 1,036 158,600
2017/04/20 1,009 1,020 1,005 1,015 162,700
2017/04/19 1,001 1,014 995 1,008 187,100
2017/04/18 1,004 1,028 1,004 1,013 198,400
2017/04/17 999 1,008 981 999 188,000
2017/04/14 1,017 1,023 1,007 1,011 116,100
2017/04/13 1,024 1,033 1,015 1,026 161,000
2017/04/12 1,054 1,057 1,029 1,040 157,100
2017/04/11 1,063 1,069 1,050 1,058 187,000
2017/04/10 1,063 1,082 1,062 1,076 98,800
2017/04/07 1,070 1,079 1,054 1,057 166,800
2017/04/06 1,079 1,085 1,046 1,054 208,900
2017/04/05 1,090 1,097 1,075 1,083 158,500
2017/04/04 1,116 1,116 1,070 1,084 327,200
2017/04/03 1,107 1,132 1,102 1,119 170,300
2017/03/31 1,136 1,144 1,112 1,113 125,900
2017/03/30 1,140 1,149 1,128 1,129 60,900
2017/03/29 1,138 1,151 1,134 1,144 104,600
2017/03/28 1,127 1,127 1,117 1,127 187,300
2017/03/27 1,124 1,128 1,104 1,105 155,600
2017/03/24 1,118 1,145 1,114 1,142 141,800
2017/03/23 1,107 1,125 1,106 1,120 121,900
2017/03/22 1,145 1,145 1,116 1,118 261,900
2017/03/21 1,157 1,169 1,151 1,162 134,600
2017/03/17 1,169 1,174 1,159 1,159 213,000
2017/03/16 1,169 1,181 1,165 1,180 151,900
2017/03/15 1,180 1,185 1,166 1,171 235,100
2017/03/14 1,158 1,178 1,155 1,178 258,900
2017/03/13 1,158 1,163 1,144 1,148 162,400
2017/03/10 1,165 1,168 1,151 1,153 232,900
2017/03/09 1,152 1,159 1,143 1,151 223,900
2017/03/08 1,150 1,160 1,143 1,148 218,700
2017/03/07 1,151 1,168 1,146 1,151 238,400
2017/03/06 1,133 1,183 1,129 1,159 390,300
2017/03/03 1,110 1,144 1,099 1,133 366,800
2017/03/02 1,125 1,133 1,101 1,103 199,200
2017/03/01 1,116 1,124 1,095 1,110 200,900
2017/02/28 1,105 1,124 1,095 1,106 231,000
2017/02/27 1,120 1,126 1,097 1,106 175,600
2017/02/24 1,125 1,140 1,116 1,129 161,500
2017/02/23 1,143 1,157 1,126 1,133 271,100
2017/02/22 1,129 1,145 1,120 1,143 333,800
2017/02/21 1,118 1,130 1,110 1,120 222,100
2017/02/20 1,085 1,123 1,081 1,120 268,600
2017/02/17 1,120 1,120 1,094 1,105 293,200
2017/02/16 1,071 1,119 1,071 1,113 548,100
2017/02/15 1,053 1,087 1,053 1,076 442,000
2017/02/14 1,044 1,050 1,030 1,042 464,400
2017/02/13 1,002 1,052 1,000 1,046 1,061,800
2017/02/10 923 930 918 927 76,200
2017/02/09 915 918 905 915 93,000
2017/02/08 917 920 908 915 75,700
2017/02/07 904 927 900 922 210,400
2017/02/06 904 914 901 905 95,500
2017/02/03 916 924 902 903 176,700
2017/02/02 930 942 919 922 101,900
2017/02/01 910 932 906 929 123,700
2017/01/31 917 928 915 923 93,700
2017/01/30 934 934 926 930 62,800
2017/01/27 941 941 930 936 108,700
2017/01/26 937 941 927 937 117,000
2017/01/25 919 936 916 926 147,100
2017/01/24 922 922 906 910 87,600
2017/01/23 923 928 915 921 100,100
2017/01/20 917 929 916 929 98,900
2017/01/19 931 935 922 929 114,200
2017/01/18 915 926 901 925 149,500
2017/01/17 947 947 920 920 168,900
2017/01/16 954 955 921 926 146,600
2017/01/13 953 956 942 954 92,900
2017/01/12 952 963 941 956 130,900
2017/01/11 957 964 953 960 79,700
2017/01/10 948 959 943 950 97,500
2017/01/06 956 965 953 953 116,500
2017/01/05 976 976 962 969 152,100
2017/01/04 933 987 932 985 317,100

このページの先頭へ