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
2019/12/30 1,054 1,063 1,034 1,046 150,000
2019/12/27 1,061 1,064 1,052 1,057 108,100
2019/12/26 1,040 1,059 1,038 1,054 134,000
2019/12/25 1,037 1,041 1,023 1,035 169,100
2019/12/24 1,050 1,065 1,030 1,037 178,200
2019/12/23 1,062 1,068 1,039 1,050 249,400
2019/12/20 1,076 1,094 1,072 1,075 302,300
2019/12/19 1,070 1,101 1,070 1,086 265,900
2019/12/18 1,108 1,111 1,086 1,093 212,400
2019/12/17 1,119 1,130 1,110 1,121 214,800
2019/12/16 1,143 1,146 1,125 1,127 200,800
2019/12/13 1,163 1,173 1,150 1,152 332,000
2019/12/12 1,137 1,147 1,127 1,127 144,500
2019/12/11 1,151 1,158 1,138 1,140 121,500
2019/12/10 1,151 1,162 1,149 1,151 154,800
2019/12/09 1,151 1,159 1,143 1,151 201,200
2019/12/06 1,129 1,141 1,122 1,135 201,800
2019/12/05 1,135 1,149 1,128 1,128 151,800
2019/12/04 1,120 1,146 1,115 1,130 265,900
2019/12/03 1,148 1,155 1,124 1,136 431,300
2019/12/02 1,167 1,199 1,167 1,184 199,300
2019/11/29 1,173 1,181 1,169 1,173 158,700
2019/11/28 1,199 1,199 1,167 1,171 258,000
2019/11/27 1,181 1,210 1,178 1,202 217,000
2019/11/26 1,195 1,211 1,174 1,179 320,500
2019/11/25 1,168 1,201 1,168 1,185 223,600
2019/11/22 1,150 1,170 1,148 1,150 181,300
2019/11/21 1,150 1,172 1,131 1,146 293,200
2019/11/20 1,174 1,182 1,153 1,161 261,200
2019/11/19 1,187 1,201 1,185 1,193 185,300
2019/11/18 1,189 1,203 1,180 1,200 315,700
2019/11/15 1,153 1,192 1,141 1,183 355,500
2019/11/14 1,162 1,168 1,136 1,144 389,800
2019/11/13 1,207 1,207 1,166 1,169 592,800
2019/11/12 1,230 1,249 1,211 1,216 516,400
2019/11/11 1,191 1,224 1,149 1,191 1,082,600
2019/11/08 1,251 1,309 1,240 1,281 783,300
2019/11/07 1,244 1,255 1,234 1,250 380,200
2019/11/06 1,200 1,236 1,190 1,233 541,400
2019/11/05 1,148 1,185 1,148 1,180 376,500
2019/11/01 1,126 1,135 1,115 1,125 243,300
2019/10/31 1,118 1,138 1,117 1,129 258,100
2019/10/30 1,121 1,133 1,105 1,124 472,800
2019/10/29 1,134 1,147 1,126 1,128 363,300
2019/10/28 1,143 1,148 1,132 1,137 201,400
2019/10/25 1,128 1,128 1,114 1,125 204,200
2019/10/24 1,112 1,123 1,107 1,117 288,200
2019/10/23 1,087 1,097 1,070 1,096 222,800
2019/10/21 1,082 1,096 1,069 1,094 254,600
2019/10/18 1,061 1,105 1,061 1,094 482,100
2019/10/17 1,054 1,071 1,036 1,053 279,700
2019/10/16 1,069 1,073 1,041 1,048 267,600
2019/10/15 1,002 1,050 1,002 1,044 383,100
2019/10/11 983 1,000 974 998 258,300
2019/10/10 984 984 961 972 269,500
2019/10/09 974 989 961 986 315,800
2019/10/08 972 1,008 971 1,002 384,200
2019/10/07 959 981 955 968 250,200
2019/10/04 935 950 932 946 207,700
2019/10/03 950 951 933 942 311,400
2019/10/02 994 995 971 976 306,500
2019/10/01 980 1,008 980 1,005 276,100
2019/09/30 957 983 953 974 335,100
2019/09/27 964 972 949 963 378,000
2019/09/26 942 962 937 939 286,000
2019/09/25 929 929 910 927 203,700
2019/09/24 927 938 918 937 218,000
2019/09/20 937 940 919 928 426,100
2019/09/19 923 948 923 931 256,900
2019/09/18 952 953 921 931 322,100
2019/09/17 950 966 941 960 317,800
2019/09/13 972 973 941 959 533,800
2019/09/12 959 968 945 957 278,000
2019/09/11 925 952 920 944 318,400
2019/09/10 895 928 893 922 363,000
2019/09/09 867 884 860 881 246,900
2019/09/06 892 895 855 863 289,400
2019/09/05 858 886 851 877 263,900
2019/09/04 857 865 847 853 191,600
2019/09/03 851 870 851 864 218,900
2019/09/02 860 868 855 861 151,300
2019/08/30 824 871 824 867 446,300
2019/08/29 827 828 803 810 440,100
2019/08/28 857 858 834 837 137,500
2019/08/27 844 871 844 859 229,000
2019/08/26 840 840 824 838 360,300
2019/08/23 870 876 859 862 135,200
2019/08/22 870 880 861 870 204,000
2019/08/21 869 876 859 872 397,200
2019/08/20 889 900 880 899 279,600
2019/08/19 893 909 888 904 148,200
2019/08/16 872 892 867 887 242,100
2019/08/15 875 885 858 881 341,300
2019/08/14 874 902 859 902 585,500
2019/08/13 919 923 848 859 976,900
2019/08/09 1,028 1,038 1,013 1,020 204,400
2019/08/08 1,032 1,035 1,018 1,028 138,000
2019/08/07 1,036 1,037 1,016 1,033 153,700
2019/08/06 1,002 1,050 995 1,045 219,800
2019/08/05 1,089 1,093 1,047 1,062 212,700
2019/08/02 1,151 1,151 1,088 1,104 358,900
2019/08/01 1,159 1,196 1,157 1,185 183,800
2019/07/31 1,165 1,187 1,159 1,170 141,300
2019/07/30 1,165 1,177 1,156 1,175 137,700
2019/07/29 1,199 1,199 1,152 1,155 175,800
2019/07/26 1,200 1,203 1,183 1,196 139,100
2019/07/25 1,208 1,217 1,202 1,214 152,200
2019/07/24 1,214 1,234 1,209 1,221 146,200
2019/07/23 1,200 1,214 1,191 1,212 159,400
2019/07/22 1,203 1,214 1,189 1,200 170,900
2019/07/19 1,175 1,206 1,175 1,203 272,000
2019/07/18 1,220 1,224 1,161 1,163 225,800
2019/07/17 1,223 1,238 1,216 1,237 137,300
2019/07/16 1,259 1,259 1,217 1,230 213,500
2019/07/12 1,252 1,270 1,245 1,246 263,400
2019/07/11 1,220 1,252 1,209 1,244 325,600
2019/07/10 1,243 1,243 1,194 1,197 336,100
2019/07/09 1,276 1,286 1,254 1,263 187,500
2019/07/08 1,280 1,294 1,270 1,273 196,300
2019/07/05 1,280 1,280 1,253 1,276 189,800
2019/07/04 1,260 1,279 1,248 1,274 153,300
2019/07/03 1,261 1,261 1,248 1,253 165,700
2019/07/02 1,275 1,281 1,262 1,273 145,900
2019/07/01 1,285 1,290 1,261 1,283 202,500
2019/06/28 1,240 1,278 1,239 1,259 266,500
2019/06/27 1,212 1,254 1,202 1,241 263,800
2019/06/26 1,195 1,212 1,183 1,187 193,400
2019/06/25 1,238 1,238 1,201 1,207 240,400
2019/06/24 1,257 1,261 1,236 1,238 275,000
2019/06/21 1,266 1,273 1,253 1,259 207,400
2019/06/20 1,268 1,275 1,250 1,272 155,200
2019/06/19 1,255 1,265 1,247 1,260 300,000
2019/06/18 1,250 1,265 1,225 1,229 279,300
2019/06/17 1,286 1,289 1,252 1,252 332,000
2019/06/14 1,247 1,275 1,236 1,266 420,100
2019/06/13 1,254 1,271 1,227 1,229 359,500
2019/06/12 1,228 1,259 1,217 1,252 433,700
2019/06/11 1,181 1,235 1,181 1,222 464,900
2019/06/10 1,161 1,187 1,161 1,181 409,700
2019/06/07 1,084 1,131 1,081 1,127 571,000
2019/06/06 1,070 1,085 1,050 1,054 258,600
2019/06/05 1,053 1,076 1,044 1,074 441,800
2019/06/04 995 1,010 981 1,010 236,000
2019/06/03 998 1,004 988 989 238,800
2019/05/31 1,042 1,047 1,010 1,013 244,800
2019/05/30 1,031 1,058 1,030 1,058 232,600
2019/05/29 1,038 1,051 1,020 1,046 240,000
2019/05/28 1,030 1,054 1,027 1,052 333,900
2019/05/27 1,045 1,050 1,026 1,035 100,200
2019/05/24 1,017 1,036 999 1,035 277,400
2019/05/23 1,052 1,055 1,023 1,028 207,900
2019/05/22 1,100 1,101 1,068 1,072 224,400
2019/05/21 1,111 1,120 1,084 1,089 348,200
2019/05/20 1,130 1,147 1,105 1,122 198,800
2019/05/17 1,138 1,145 1,115 1,128 240,500
2019/05/16 1,139 1,139 1,094 1,101 239,800
2019/05/15 1,129 1,149 1,113 1,139 362,200
2019/05/14 1,087 1,114 1,060 1,113 419,700
2019/05/13 1,168 1,194 1,119 1,134 849,400
2019/05/10 1,104 1,133 1,096 1,108 350,900
2019/05/09 1,150 1,155 1,106 1,112 338,000
2019/05/08 1,161 1,177 1,156 1,163 209,100
2019/05/07 1,208 1,209 1,183 1,191 262,600
2019/04/26 1,222 1,241 1,200 1,238 155,700
2019/04/25 1,216 1,239 1,202 1,231 138,600
2019/04/24 1,264 1,269 1,229 1,229 214,600
2019/04/23 1,256 1,276 1,249 1,260 228,800
2019/04/22 1,264 1,264 1,238 1,250 130,000
2019/04/19 1,273 1,277 1,260 1,272 115,000
2019/04/18 1,287 1,292 1,249 1,252 302,800
2019/04/17 1,262 1,295 1,260 1,284 313,200
2019/04/16 1,247 1,257 1,234 1,255 188,000
2019/04/15 1,249 1,262 1,244 1,261 202,400
2019/04/12 1,232 1,244 1,221 1,223 130,300
2019/04/11 1,239 1,249 1,220 1,224 131,700
2019/04/10 1,223 1,241 1,218 1,233 127,600
2019/04/09 1,220 1,240 1,209 1,235 185,000
2019/04/08 1,263 1,264 1,221 1,228 197,900
2019/04/05 1,219 1,250 1,213 1,250 388,500
2019/04/04 1,215 1,225 1,200 1,210 192,500
2019/04/03 1,191 1,211 1,183 1,211 215,500
2019/04/02 1,195 1,207 1,170 1,184 200,500
2019/04/01 1,141 1,191 1,140 1,174 384,700
2019/03/29 1,146 1,151 1,111 1,128 281,300
2019/03/28 1,162 1,164 1,136 1,144 151,400
2019/03/27 1,168 1,180 1,156 1,178 178,000
2019/03/26 1,152 1,168 1,134 1,168 258,400
2019/03/25 1,165 1,165 1,113 1,133 477,400
2019/03/22 1,198 1,228 1,151 1,189 893,400
2019/03/20 1,136 1,146 1,126 1,132 154,400
2019/03/19 1,137 1,150 1,118 1,148 447,000
2019/03/18 1,118 1,128 1,094 1,122 254,800
2019/03/15 1,116 1,123 1,091 1,098 391,400
2019/03/14 1,177 1,180 1,112 1,116 352,500
2019/03/13 1,164 1,194 1,157 1,162 163,300
2019/03/12 1,186 1,194 1,162 1,180 264,900
2019/03/11 1,156 1,169 1,133 1,158 222,900
2019/03/08 1,196 1,201 1,148 1,156 378,000
2019/03/07 1,226 1,244 1,213 1,217 366,400
2019/03/06 1,208 1,242 1,200 1,238 436,600
2019/03/05 1,207 1,225 1,202 1,208 288,800
2019/03/04 1,190 1,217 1,183 1,211 385,300
2019/03/01 1,177 1,195 1,160 1,183 246,700
2019/02/28 1,183 1,190 1,165 1,177 253,900
2019/02/27 1,180 1,213 1,176 1,188 334,500
2019/02/26 1,191 1,202 1,160 1,166 218,700
2019/02/25 1,196 1,199 1,172 1,192 230,600
2019/02/22 1,170 1,187 1,151 1,185 242,300
2019/02/21 1,201 1,203 1,152 1,181 463,700
2019/02/20 1,172 1,226 1,166 1,218 683,700
2019/02/19 1,120 1,163 1,117 1,159 354,600
2019/02/18 1,121 1,132 1,107 1,122 371,800
2019/02/15 1,092 1,142 1,091 1,091 412,600
2019/02/14 1,192 1,192 1,064 1,089 1,275,200
2019/02/13 1,179 1,234 1,150 1,194 1,551,500
2019/02/12 1,065 1,120 1,061 1,119 276,200
2019/02/08 1,072 1,081 1,051 1,059 325,100
2019/02/07 1,119 1,119 1,086 1,095 399,100
2019/02/06 1,140 1,152 1,119 1,131 260,200
2019/02/05 1,107 1,136 1,099 1,130 260,500
2019/02/04 1,105 1,117 1,096 1,106 340,000
2019/02/01 1,112 1,113 1,086 1,095 149,100
2019/01/31 1,100 1,119 1,090 1,108 193,500
2019/01/30 1,117 1,122 1,071 1,079 241,700
2019/01/29 1,123 1,125 1,093 1,117 185,400
2019/01/28 1,147 1,153 1,127 1,136 85,900
2019/01/25 1,149 1,161 1,137 1,147 187,900
2019/01/24 1,135 1,156 1,127 1,145 97,100
2019/01/23 1,125 1,154 1,112 1,142 132,100
2019/01/22 1,180 1,190 1,135 1,139 173,100
2019/01/21 1,179 1,187 1,158 1,182 182,200
2019/01/18 1,131 1,160 1,120 1,149 197,600
2019/01/17 1,118 1,149 1,104 1,114 233,900
2019/01/16 1,138 1,144 1,080 1,095 254,100
2019/01/15 1,085 1,136 1,074 1,132 219,500
2019/01/11 1,104 1,116 1,082 1,089 133,100
2019/01/10 1,082 1,094 1,060 1,084 159,300
2019/01/09 1,116 1,119 1,071 1,072 184,200
2019/01/08 1,100 1,125 1,087 1,110 254,800
2019/01/07 1,064 1,122 1,058 1,070 206,100
2019/01/04 1,035 1,036 1,004 1,012 256,100

このページの先頭へ