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
2020/12/30 630 631 621 624 96,200
2020/12/29 625 633 623 631 148,600
2020/12/28 632 637 615 619 220,600
2020/12/25 625 632 625 632 107,800
2020/12/24 622 630 620 625 151,500
2020/12/23 622 625 612 617 201,500
2020/12/22 637 640 621 622 218,400
2020/12/21 642 645 632 642 214,500
2020/12/18 640 644 638 639 137,300
2020/12/17 650 651 636 642 200,900
2020/12/16 647 655 641 650 148,300
2020/12/15 637 645 634 641 192,000
2020/12/14 631 645 630 638 225,900
2020/12/11 625 634 624 628 184,000
2020/12/10 631 642 627 629 348,400
2020/12/09 614 634 614 632 316,700
2020/12/08 603 621 602 613 307,800
2020/12/07 617 621 605 605 344,500
2020/12/04 613 616 606 612 244,900
2020/12/03 601 618 598 613 449,400
2020/12/02 596 605 593 601 374,200
2020/12/01 580 590 578 589 284,100
2020/11/30 602 603 572 576 1,479,500
2020/11/27 600 608 595 601 342,800
2020/11/26 598 604 594 599 229,400
2020/11/25 612 623 600 600 355,300
2020/11/24 615 617 601 605 312,100
2020/11/20 600 611 591 611 161,400
2020/11/19 613 623 600 606 381,600
2020/11/18 602 617 594 616 336,500
2020/11/17 620 621 603 607 238,400
2020/11/16 610 614 605 610 205,100
2020/11/13 616 616 600 604 284,300
2020/11/12 621 624 612 617 215,900
2020/11/11 627 631 612 628 368,900
2020/11/10 645 647 618 620 401,400
2020/11/09 646 656 600 625 483,700
2020/11/06 681 690 672 686 105,600
2020/11/05 686 686 671 682 177,300
2020/11/04 684 690 677 684 120,200
2020/11/02 678 693 678 683 124,200
2020/10/30 697 697 668 675 126,000
2020/10/29 688 698 685 697 94,900
2020/10/28 721 722 693 702 160,500
2020/10/27 719 730 715 729 112,900
2020/10/26 719 727 714 727 104,300
2020/10/23 713 721 709 714 90,000
2020/10/22 717 723 711 719 103,300
2020/10/21 709 723 709 722 119,700
2020/10/20 712 714 700 707 130,000
2020/10/19 704 717 704 715 86,700
2020/10/16 708 714 701 704 108,800
2020/10/15 719 720 710 711 72,600
2020/10/14 720 721 711 718 104,200
2020/10/13 724 728 711 726 94,200
2020/10/12 725 726 717 724 80,800
2020/10/09 733 734 718 727 97,200
2020/10/08 738 739 728 733 90,800
2020/10/07 728 739 719 735 103,900
2020/10/06 742 748 730 738 90,900
2020/10/05 729 743 720 732 138,800
2020/10/02 732 733 708 712 138,300
2020/09/30 749 749 721 721 164,000
2020/09/29 754 754 741 749 175,200
2020/09/28 751 757 740 757 156,400
2020/09/25 735 746 734 746 132,100
2020/09/24 747 747 728 730 113,500
2020/09/23 762 763 747 748 112,500
2020/09/18 758 777 758 777 152,600
2020/09/17 765 765 751 757 120,200
2020/09/16 765 770 759 764 67,600
2020/09/15 768 768 753 768 87,100
2020/09/14 780 783 766 770 83,000
2020/09/11 766 779 760 772 179,900
2020/09/10 757 764 755 764 91,400
2020/09/09 743 759 741 757 116,500
2020/09/08 759 764 753 758 84,500
2020/09/07 736 760 736 757 210,600
2020/09/04 711 738 709 735 114,200
2020/09/03 735 737 723 724 107,100
2020/09/02 731 733 716 722 59,500
2020/09/01 720 728 711 722 107,900
2020/08/31 729 741 720 720 142,200
2020/08/28 721 743 710 716 215,200
2020/08/27 722 723 713 722 110,200
2020/08/26 728 732 721 729 99,300
2020/08/25 727 738 727 730 132,300
2020/08/24 713 717 705 713 87,300
2020/08/21 711 722 707 711 60,500
2020/08/20 720 729 704 705 208,600
2020/08/19 700 723 699 718 138,700
2020/08/18 723 723 703 704 198,000
2020/08/17 737 740 727 729 162,600
2020/08/14 742 748 735 741 150,100
2020/08/13 752 782 748 751 337,300
2020/08/12 749 761 746 759 177,800
2020/08/11 722 748 722 748 230,500
2020/08/07 716 721 709 715 111,600
2020/08/06 710 718 701 712 127,200
2020/08/05 702 711 693 710 126,800
2020/08/04 699 709 697 709 154,200
2020/08/03 670 689 670 679 147,000
2020/07/31 695 695 660 660 162,300
2020/07/30 712 712 698 706 130,500
2020/07/29 722 722 701 705 86,900
2020/07/28 732 734 721 728 98,800
2020/07/27 742 742 717 731 170,500
2020/07/22 732 748 730 732 121,200
2020/07/21 718 734 715 732 149,300
2020/07/20 715 718 702 718 82,000
2020/07/17 726 726 708 715 74,300
2020/07/16 730 738 719 723 132,100
2020/07/15 731 737 719 725 149,200
2020/07/14 700 718 698 716 127,700
2020/07/13 682 707 682 706 127,700
2020/07/10 690 693 672 672 120,100
2020/07/09 695 703 687 691 134,000
2020/07/08 700 705 689 695 166,200
2020/07/07 718 718 692 704 131,400
2020/07/06 684 713 684 713 187,100
2020/07/03 686 696 669 684 144,900
2020/07/02 696 701 672 677 213,400
2020/07/01 709 712 693 695 131,800
2020/06/30 710 723 705 705 292,900
2020/06/29 709 709 684 697 217,700
2020/06/26 717 721 702 709 210,800
2020/06/25 712 713 689 711 345,900
2020/06/24 738 741 721 724 117,000
2020/06/23 735 747 728 740 238,100
2020/06/22 714 729 709 720 211,000
2020/06/19 737 737 720 726 167,900
2020/06/18 735 743 719 735 158,200
2020/06/17 755 755 728 737 209,200
2020/06/16 721 763 717 760 366,100
2020/06/15 714 728 697 699 293,900
2020/06/12 696 714 692 713 340,600
2020/06/11 770 770 738 740 531,700
2020/06/10 786 792 774 787 256,100
2020/06/09 814 814 777 791 262,000
2020/06/08 786 806 784 806 390,100
2020/06/05 755 780 750 780 389,500
2020/06/04 780 784 748 759 324,200
2020/06/03 774 778 756 772 437,000
2020/06/02 778 784 770 772 249,400
2020/06/01 777 788 764 770 178,700
2020/05/29 796 796 760 762 327,600
2020/05/28 798 811 787 804 379,000
2020/05/27 745 775 744 773 344,400
2020/05/26 741 742 729 735 253,700
2020/05/25 731 735 723 731 115,800
2020/05/22 741 742 710 712 219,300
2020/05/21 733 747 732 745 285,700
2020/05/20 715 724 707 722 140,300
2020/05/19 721 728 710 721 155,000
2020/05/18 711 711 692 707 146,800
2020/05/15 727 728 691 706 223,300
2020/05/14 729 731 706 706 294,100
2020/05/13 715 739 711 732 361,400
2020/05/12 712 752 712 737 831,300
2020/05/11 658 684 658 681 304,700
2020/05/08 632 665 630 652 357,300
2020/05/07 626 633 619 627 207,500
2020/05/01 652 653 633 634 192,700
2020/04/30 640 658 640 648 345,400
2020/04/28 597 636 596 630 428,200
2020/04/27 587 598 582 596 218,700
2020/04/24 569 577 568 572 125,600
2020/04/23 547 576 547 576 193,900
2020/04/22 558 560 540 543 274,400
2020/04/21 565 571 560 565 142,600
2020/04/20 568 572 563 571 163,000
2020/04/17 558 570 552 568 288,700
2020/04/16 540 552 535 552 187,300
2020/04/15 574 575 546 550 269,500
2020/04/14 560 578 555 573 193,700
2020/04/13 578 578 561 564 143,000
2020/04/10 580 584 561 581 157,200
2020/04/09 575 584 564 574 337,900
2020/04/08 563 572 544 568 252,100
2020/04/07 565 566 539 562 212,900
2020/04/06 512 554 502 549 239,000
2020/04/03 519 533 504 515 227,900
2020/04/02 525 537 517 521 249,900
2020/04/01 550 564 528 535 205,300
2020/03/31 581 582 542 552 205,600
2020/03/30 550 572 530 571 300,300
2020/03/27 562 579 537 579 450,200
2020/03/26 561 565 544 552 359,000
2020/03/25 586 586 541 560 456,900
2020/03/24 531 549 517 549 330,100
2020/03/23 500 517 483 511 425,200
2020/03/19 521 538 488 501 452,600
2020/03/18 532 564 524 524 380,500
2020/03/17 500 536 483 532 482,800
2020/03/16 529 535 501 514 450,200
2020/03/13 491 526 491 509 456,700
2020/03/12 571 588 545 551 371,600
2020/03/11 607 625 591 591 413,100
2020/03/10 572 617 557 612 465,300
2020/03/09 647 647 602 608 269,700
2020/03/06 692 698 659 669 342,500
2020/03/05 731 733 698 707 262,200
2020/03/04 705 734 702 716 193,400
2020/03/03 764 765 719 720 314,600
2020/03/02 701 755 701 736 319,800
2020/02/28 710 731 707 716 287,500
2020/02/27 775 775 738 747 309,000
2020/02/26 767 779 754 775 317,800
2020/02/25 780 790 770 773 337,000
2020/02/21 822 832 816 819 201,300
2020/02/20 839 843 823 823 186,600
2020/02/19 828 833 813 823 220,700
2020/02/18 838 838 818 824 170,000
2020/02/17 859 859 835 839 222,300
2020/02/14 866 868 839 861 462,400
2020/02/13 893 897 867 884 575,700
2020/02/12 950 961 947 953 119,600
2020/02/10 937 967 937 957 201,300
2020/02/07 976 976 957 967 165,000
2020/02/06 961 984 961 975 190,600
2020/02/05 955 955 939 939 141,500
2020/02/04 912 935 912 931 135,800
2020/02/03 901 931 900 923 231,400
2020/01/31 936 951 933 939 122,600
2020/01/30 941 947 919 928 204,100
2020/01/29 937 956 926 951 197,900
2020/01/28 918 936 912 930 319,000
2020/01/27 947 949 935 939 275,600
2020/01/24 992 997 977 977 234,000
2020/01/23 1,018 1,025 1,000 1,000 144,100
2020/01/22 1,016 1,040 1,010 1,036 117,500
2020/01/21 1,060 1,060 1,027 1,033 131,200
2020/01/20 1,047 1,066 1,047 1,052 292,700
2020/01/17 1,017 1,039 1,017 1,038 152,500
2020/01/16 1,032 1,036 1,015 1,015 148,200
2020/01/15 1,005 1,029 1,002 1,023 180,300
2020/01/14 1,005 1,031 1,003 1,009 362,400
2020/01/10 1,006 1,007 991 998 144,400
2020/01/09 1,017 1,032 1,004 1,011 154,300
2020/01/08 998 998 972 988 291,600
2020/01/07 1,017 1,033 1,016 1,023 190,600
2020/01/06 1,033 1,033 999 1,006 266,700

このページの先頭へ