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
2021/12/30 1,176 1,199 1,164 1,190 132,400
2021/12/29 1,166 1,182 1,162 1,176 116,300
2021/12/28 1,166 1,171 1,150 1,171 206,400
2021/12/27 1,173 1,176 1,149 1,154 111,800
2021/12/24 1,166 1,189 1,164 1,177 225,600
2021/12/23 1,144 1,157 1,139 1,155 172,900
2021/12/22 1,125 1,139 1,114 1,130 158,300
2021/12/21 1,125 1,129 1,094 1,125 251,500
2021/12/20 1,138 1,138 1,100 1,104 273,200
2021/12/17 1,174 1,189 1,150 1,158 213,300
2021/12/16 1,195 1,201 1,183 1,188 99,700
2021/12/15 1,168 1,193 1,168 1,170 93,900
2021/12/14 1,175 1,186 1,156 1,168 122,500
2021/12/13 1,205 1,218 1,176 1,181 129,600
2021/12/10 1,203 1,211 1,184 1,186 160,000
2021/12/09 1,220 1,231 1,205 1,206 115,600
2021/12/08 1,249 1,249 1,226 1,234 171,800
2021/12/07 1,195 1,238 1,186 1,237 300,700
2021/12/06 1,204 1,207 1,167 1,171 380,300
2021/12/03 1,135 1,175 1,116 1,174 344,600
2021/12/02 1,134 1,148 1,115 1,115 317,100
2021/12/01 1,147 1,174 1,133 1,164 261,900
2021/11/30 1,206 1,223 1,162 1,166 303,600
2021/11/29 1,213 1,231 1,183 1,184 336,500
2021/11/26 1,282 1,284 1,238 1,257 269,800
2021/11/25 1,292 1,297 1,281 1,294 136,700
2021/11/24 1,317 1,320 1,282 1,292 310,800
2021/11/22 1,347 1,351 1,320 1,325 180,700
2021/11/19 1,325 1,364 1,324 1,358 349,200
2021/11/18 1,357 1,357 1,326 1,327 303,400
2021/11/17 1,365 1,382 1,334 1,348 259,300
2021/11/16 1,381 1,414 1,355 1,356 393,000
2021/11/15 1,385 1,420 1,376 1,380 659,600
2021/11/12 1,333 1,415 1,329 1,352 1,405,000
2021/11/11 1,282 1,294 1,265 1,269 401,900
2021/11/10 1,275 1,300 1,265 1,292 290,100
2021/11/09 1,281 1,290 1,252 1,267 241,300
2021/11/08 1,310 1,310 1,266 1,286 239,100
2021/11/05 1,313 1,324 1,293 1,300 449,700
2021/11/04 1,306 1,316 1,274 1,303 381,000
2021/11/02 1,289 1,291 1,254 1,267 244,900
2021/11/01 1,273 1,284 1,258 1,282 209,600
2021/10/29 1,233 1,272 1,230 1,253 231,400
2021/10/28 1,218 1,241 1,210 1,228 432,900
2021/10/27 1,226 1,229 1,199 1,215 207,500
2021/10/26 1,215 1,236 1,212 1,225 153,300
2021/10/25 1,221 1,225 1,200 1,208 184,400
2021/10/22 1,202 1,247 1,186 1,233 244,000
2021/10/21 1,233 1,258 1,222 1,225 252,300
2021/10/20 1,254 1,260 1,230 1,231 261,700
2021/10/19 1,252 1,260 1,231 1,260 196,500
2021/10/18 1,254 1,268 1,241 1,262 209,700
2021/10/15 1,227 1,243 1,215 1,243 237,800
2021/10/14 1,190 1,205 1,185 1,200 148,200
2021/10/13 1,210 1,210 1,179 1,202 210,400
2021/10/12 1,217 1,224 1,208 1,210 183,600
2021/10/11 1,217 1,233 1,200 1,233 257,400
2021/10/08 1,211 1,225 1,194 1,201 260,900
2021/10/07 1,193 1,206 1,170 1,193 326,100
2021/10/06 1,233 1,242 1,191 1,204 197,800
2021/10/05 1,207 1,230 1,192 1,212 262,900
2021/10/04 1,261 1,265 1,215 1,222 228,900
2021/10/01 1,283 1,283 1,229 1,245 332,600
2021/09/30 1,326 1,333 1,274 1,274 272,000
2021/09/29 1,285 1,339 1,275 1,338 297,300
2021/09/28 1,309 1,314 1,269 1,312 261,600
2021/09/27 1,350 1,356 1,311 1,311 293,200
2021/09/24 1,302 1,340 1,300 1,330 546,600
2021/09/22 1,302 1,302 1,234 1,242 557,600
2021/09/21 1,323 1,347 1,312 1,328 530,700
2021/09/17 1,397 1,415 1,390 1,394 846,400
2021/09/16 1,340 1,377 1,336 1,360 626,700
2021/09/15 1,339 1,357 1,309 1,340 805,900
2021/09/14 1,290 1,297 1,262 1,287 322,300
2021/09/13 1,210 1,280 1,205 1,280 412,100
2021/09/10 1,207 1,226 1,201 1,223 238,000
2021/09/09 1,207 1,214 1,192 1,200 225,100
2021/09/08 1,205 1,234 1,193 1,215 391,200
2021/09/07 1,182 1,206 1,175 1,204 349,000
2021/09/06 1,167 1,174 1,144 1,171 272,500
2021/09/03 1,125 1,147 1,116 1,147 234,600
2021/09/02 1,124 1,137 1,120 1,127 216,700
2021/09/01 1,136 1,146 1,122 1,133 258,200
2021/08/31 1,137 1,145 1,115 1,136 232,500
2021/08/30 1,128 1,148 1,123 1,137 221,200
2021/08/27 1,145 1,145 1,097 1,120 283,400
2021/08/26 1,130 1,136 1,092 1,125 344,300
2021/08/25 1,143 1,154 1,126 1,127 277,800
2021/08/24 1,104 1,140 1,104 1,133 314,400
2021/08/23 1,093 1,102 1,074 1,091 318,400
2021/08/20 1,125 1,138 1,062 1,063 487,600
2021/08/19 1,163 1,174 1,136 1,136 277,500
2021/08/18 1,203 1,210 1,183 1,187 251,400
2021/08/17 1,269 1,277 1,195 1,209 389,800
2021/08/16 1,320 1,330 1,245 1,254 636,800
2021/08/13 1,253 1,341 1,244 1,340 1,237,400
2021/08/12 1,173 1,192 1,168 1,183 288,700
2021/08/11 1,152 1,173 1,149 1,162 157,100
2021/08/10 1,140 1,148 1,131 1,148 150,100
2021/08/06 1,115 1,127 1,110 1,126 75,100
2021/08/05 1,120 1,129 1,116 1,120 69,600
2021/08/04 1,133 1,143 1,126 1,132 95,400
2021/08/03 1,124 1,135 1,122 1,134 104,400
2021/08/02 1,114 1,135 1,110 1,127 122,000
2021/07/30 1,122 1,124 1,106 1,115 77,000
2021/07/29 1,135 1,135 1,114 1,126 87,700
2021/07/28 1,136 1,139 1,121 1,127 60,800
2021/07/27 1,148 1,150 1,136 1,141 118,300
2021/07/26 1,148 1,148 1,132 1,141 108,700
2021/07/21 1,110 1,125 1,103 1,118 127,600
2021/07/20 1,105 1,125 1,100 1,101 150,200
2021/07/19 1,126 1,127 1,109 1,114 142,100
2021/07/16 1,131 1,150 1,128 1,137 59,500
2021/07/15 1,145 1,146 1,121 1,135 170,600
2021/07/14 1,133 1,147 1,124 1,144 130,500
2021/07/13 1,127 1,154 1,123 1,144 145,900
2021/07/12 1,127 1,138 1,114 1,115 103,700
2021/07/09 1,079 1,105 1,062 1,102 238,700
2021/07/08 1,135 1,144 1,108 1,109 167,400
2021/07/07 1,121 1,139 1,111 1,125 124,900
2021/07/06 1,115 1,137 1,115 1,132 96,600
2021/07/05 1,130 1,140 1,112 1,116 107,100
2021/07/02 1,112 1,133 1,098 1,128 154,500
2021/07/01 1,110 1,116 1,096 1,104 200,000
2021/06/30 1,111 1,131 1,111 1,119 149,100
2021/06/29 1,138 1,138 1,115 1,120 160,100
2021/06/28 1,163 1,165 1,141 1,151 118,000
2021/06/25 1,183 1,185 1,153 1,155 171,500
2021/06/24 1,157 1,183 1,139 1,159 339,400
2021/06/23 1,160 1,185 1,139 1,157 248,000
2021/06/22 1,161 1,173 1,137 1,161 198,000
2021/06/21 1,144 1,154 1,128 1,131 357,800
2021/06/18 1,239 1,261 1,178 1,180 741,400
2021/06/17 1,166 1,245 1,166 1,235 1,087,300
2021/06/16 1,090 1,163 1,090 1,163 821,100
2021/06/15 1,032 1,072 1,026 1,068 390,200
2021/06/14 1,031 1,038 1,022 1,031 82,600
2021/06/11 1,037 1,044 1,023 1,023 165,800
2021/06/10 1,036 1,049 1,024 1,048 110,600
2021/06/09 1,066 1,066 1,038 1,040 240,800
2021/06/08 1,041 1,072 1,033 1,066 307,300
2021/06/07 1,030 1,041 1,024 1,040 280,400
2021/06/04 1,023 1,033 1,023 1,029 216,200
2021/06/03 990 1,040 981 1,032 466,100
2021/06/02 962 979 960 975 210,600
2021/06/01 943 962 939 962 180,000
2021/05/31 977 977 948 952 161,100
2021/05/28 979 988 969 983 252,700
2021/05/27 975 975 946 949 276,600
2021/05/26 978 982 970 979 94,000
2021/05/25 984 989 978 982 160,000
2021/05/24 984 999 984 991 131,800
2021/05/21 992 997 982 985 175,200
2021/05/20 988 1,006 983 993 109,200
2021/05/19 994 1,000 986 988 153,200
2021/05/18 996 1,014 984 1,006 255,900
2021/05/17 1,006 1,024 996 1,006 434,300
2021/05/14 1,013 1,020 988 993 570,700
2021/05/13 1,010 1,025 996 1,002 689,700
2021/05/12 983 1,057 983 1,031 1,670,200
2021/05/11 938 947 919 923 318,600
2021/05/10 927 952 927 938 158,200
2021/05/07 919 927 910 925 173,400
2021/05/06 914 929 910 918 186,500
2021/04/30 907 917 907 909 105,500
2021/04/28 915 916 902 905 137,600
2021/04/27 917 931 914 915 127,300
2021/04/26 921 922 907 915 118,900
2021/04/23 911 927 906 906 130,600
2021/04/22 903 919 900 905 160,500
2021/04/21 910 915 894 900 219,000
2021/04/20 938 945 932 934 212,500
2021/04/19 945 961 942 955 150,100
2021/04/16 960 960 942 945 170,000
2021/04/15 943 971 943 963 309,600
2021/04/14 927 937 920 936 162,900
2021/04/13 924 934 917 926 161,600
2021/04/12 913 920 903 914 155,200
2021/04/09 924 932 913 913 124,500
2021/04/08 933 934 907 917 184,200
2021/04/07 942 951 932 940 168,800
2021/04/06 963 968 942 947 211,200
2021/04/05 948 968 946 966 264,600
2021/04/02 922 944 919 942 220,600
2021/04/01 925 926 900 922 218,300
2021/03/31 932 932 911 911 243,200
2021/03/30 913 938 901 936 223,900
2021/03/29 928 933 909 917 214,000
2021/03/26 928 928 910 913 162,400
2021/03/25 900 925 896 908 203,000
2021/03/24 924 924 875 895 382,500
2021/03/23 950 950 916 916 258,100
2021/03/22 960 960 939 948 191,600
2021/03/19 955 966 941 961 239,300
2021/03/18 978 998 956 965 274,600
2021/03/17 954 969 952 963 217,800
2021/03/16 955 975 941 954 304,600
2021/03/15 935 961 935 950 292,200
2021/03/12 933 944 920 928 254,600
2021/03/11 926 943 921 933 233,900
2021/03/10 943 946 909 922 352,100
2021/03/09 922 950 899 943 437,000
2021/03/08 927 935 900 904 246,200
2021/03/05 930 930 873 907 514,000
2021/03/04 900 940 900 931 669,800
2021/03/03 878 932 877 907 1,134,500
2021/03/02 851 861 827 843 216,500
2021/03/01 820 844 818 844 185,200
2021/02/26 826 844 812 816 312,800
2021/02/25 825 845 815 841 187,000
2021/02/24 820 832 806 807 229,500
2021/02/22 808 847 808 821 361,700
2021/02/19 790 798 778 795 182,900
2021/02/18 828 828 794 796 215,500
2021/02/17 793 821 793 818 225,900
2021/02/16 809 809 795 798 284,600
2021/02/15 799 807 794 801 270,500
2021/02/12 816 816 779 786 519,500
2021/02/10 806 817 795 803 213,000
2021/02/09 825 830 803 806 196,800
2021/02/08 805 835 803 827 384,000
2021/02/05 783 807 783 803 352,500
2021/02/04 763 780 763 780 117,800
2021/02/03 772 777 765 767 181,200
2021/02/02 755 767 751 764 179,500
2021/02/01 736 760 736 755 141,200
2021/01/29 765 772 735 735 292,500
2021/01/28 741 769 732 765 256,800
2021/01/27 756 769 751 764 187,900
2021/01/26 769 769 752 756 184,000
2021/01/25 778 779 759 763 377,800
2021/01/22 735 774 735 764 555,300
2021/01/21 725 742 725 739 279,300
2021/01/20 716 722 714 720 114,100
2021/01/19 723 724 715 715 139,700
2021/01/18 717 725 700 718 238,100
2021/01/15 729 740 720 729 299,900
2021/01/14 735 750 714 720 512,400
2021/01/13 695 728 694 728 435,700
2021/01/12 680 692 676 691 325,800
2021/01/08 666 673 658 673 221,600
2021/01/07 644 668 644 656 375,900
2021/01/06 622 639 620 635 192,900
2021/01/05 617 630 616 628 115,500
2021/01/04 630 630 608 619 199,200

このページの先頭へ