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
2023/12/29 1,344 1,354 1,342 1,347 130,900
2023/12/28 1,328 1,345 1,326 1,344 131,600
2023/12/27 1,317 1,332 1,316 1,330 184,500
2023/12/26 1,310 1,315 1,301 1,314 225,400
2023/12/25 1,337 1,341 1,305 1,305 159,700
2023/12/22 1,318 1,330 1,316 1,325 189,200
2023/12/21 1,322 1,329 1,315 1,319 166,300
2023/12/20 1,326 1,341 1,326 1,334 274,400
2023/12/19 1,310 1,317 1,300 1,315 210,200
2023/12/18 1,298 1,314 1,291 1,310 276,200
2023/12/15 1,305 1,321 1,298 1,314 224,000
2023/12/14 1,310 1,321 1,295 1,304 295,300
2023/12/13 1,315 1,324 1,304 1,315 200,200
2023/12/12 1,323 1,323 1,307 1,311 252,300
2023/12/11 1,330 1,330 1,315 1,325 208,100
2023/12/08 1,340 1,340 1,305 1,311 378,000
2023/12/07 1,363 1,365 1,348 1,354 210,100
2023/12/06 1,351 1,379 1,349 1,378 257,200
2023/12/05 1,365 1,372 1,353 1,353 165,500
2023/12/04 1,375 1,377 1,352 1,370 208,400
2023/12/01 1,377 1,388 1,364 1,371 260,400
2023/11/30 1,359 1,378 1,351 1,373 247,700
2023/11/29 1,361 1,373 1,358 1,360 182,100
2023/11/28 1,369 1,372 1,357 1,366 219,600
2023/11/27 1,379 1,379 1,365 1,374 155,200
2023/11/24 1,370 1,376 1,368 1,370 155,700
2023/11/22 1,346 1,369 1,342 1,360 237,200
2023/11/21 1,357 1,358 1,347 1,351 190,000
2023/11/20 1,388 1,391 1,357 1,357 252,800
2023/11/17 1,350 1,381 1,349 1,381 180,600
2023/11/16 1,355 1,366 1,347 1,359 209,300
2023/11/15 1,360 1,369 1,347 1,364 287,600
2023/11/14 1,373 1,373 1,341 1,348 308,500
2023/11/13 1,370 1,373 1,324 1,366 794,800
2023/11/10 1,380 1,396 1,366 1,389 301,000
2023/11/09 1,385 1,410 1,385 1,398 237,100
2023/11/08 1,419 1,421 1,388 1,395 433,400
2023/11/07 1,433 1,433 1,415 1,420 214,100
2023/11/06 1,418 1,434 1,410 1,430 260,700
2023/11/02 1,427 1,428 1,390 1,410 229,300
2023/11/01 1,413 1,420 1,389 1,414 267,300
2023/10/31 1,382 1,398 1,369 1,398 256,900
2023/10/30 1,400 1,400 1,360 1,376 520,400
2023/10/27 1,374 1,406 1,370 1,406 231,400
2023/10/26 1,380 1,388 1,348 1,362 246,500
2023/10/25 1,400 1,410 1,381 1,384 217,600
2023/10/24 1,384 1,398 1,346 1,383 257,600
2023/10/23 1,425 1,425 1,385 1,385 226,300
2023/10/20 1,418 1,441 1,408 1,435 241,200
2023/10/19 1,400 1,422 1,396 1,418 193,300
2023/10/18 1,412 1,420 1,392 1,409 266,700
2023/10/17 1,434 1,446 1,389 1,404 361,700
2023/10/16 1,381 1,402 1,372 1,379 175,100
2023/10/13 1,419 1,421 1,392 1,397 222,700
2023/10/12 1,425 1,427 1,407 1,424 201,400
2023/10/11 1,428 1,439 1,416 1,421 229,500
2023/10/10 1,393 1,434 1,393 1,428 256,200
2023/10/06 1,388 1,388 1,363 1,364 265,600
2023/10/05 1,385 1,401 1,364 1,382 299,800
2023/10/04 1,395 1,406 1,368 1,375 701,700
2023/10/03 1,462 1,466 1,415 1,423 387,700
2023/10/02 1,510 1,522 1,471 1,471 269,700
2023/09/29 1,517 1,544 1,472 1,481 376,700
2023/09/28 1,509 1,531 1,493 1,509 276,600
2023/09/27 1,525 1,538 1,508 1,531 405,100
2023/09/26 1,567 1,567 1,542 1,547 367,400
2023/09/25 1,580 1,588 1,556 1,557 299,700
2023/09/22 1,557 1,568 1,546 1,559 383,100
2023/09/21 1,547 1,625 1,543 1,572 516,300
2023/09/20 1,560 1,570 1,549 1,554 288,700
2023/09/19 1,516 1,561 1,501 1,561 441,100
2023/09/15 1,536 1,552 1,522 1,526 323,100
2023/09/14 1,530 1,547 1,525 1,536 385,100
2023/09/13 1,521 1,531 1,509 1,517 186,100
2023/09/12 1,510 1,530 1,506 1,529 187,900
2023/09/11 1,502 1,517 1,487 1,494 155,300
2023/09/08 1,508 1,521 1,494 1,501 296,000
2023/09/07 1,497 1,552 1,496 1,532 361,800
2023/09/06 1,474 1,517 1,474 1,507 241,500
2023/09/05 1,500 1,500 1,476 1,488 229,500
2023/09/04 1,480 1,500 1,470 1,500 229,100
2023/09/01 1,424 1,478 1,423 1,477 319,900
2023/08/31 1,436 1,448 1,434 1,434 162,100
2023/08/30 1,452 1,453 1,437 1,442 140,900
2023/08/29 1,443 1,456 1,435 1,453 168,600
2023/08/28 1,419 1,447 1,416 1,447 189,000
2023/08/25 1,411 1,427 1,404 1,419 216,000
2023/08/24 1,448 1,455 1,424 1,435 209,300
2023/08/23 1,420 1,471 1,418 1,469 393,500
2023/08/22 1,408 1,426 1,400 1,426 241,200
2023/08/21 1,362 1,408 1,361 1,400 331,400
2023/08/18 1,343 1,354 1,331 1,344 189,300
2023/08/17 1,374 1,385 1,343 1,365 303,800
2023/08/16 1,375 1,376 1,342 1,353 400,200
2023/08/15 1,398 1,399 1,360 1,397 398,100
2023/08/14 1,364 1,406 1,348 1,395 760,100
2023/08/10 1,299 1,306 1,281 1,304 238,800
2023/08/09 1,312 1,312 1,287 1,302 378,900
2023/08/08 1,332 1,341 1,319 1,320 134,300
2023/08/07 1,315 1,337 1,315 1,332 196,100
2023/08/04 1,319 1,345 1,319 1,324 196,400
2023/08/03 1,360 1,366 1,325 1,329 508,600
2023/08/02 1,376 1,423 1,373 1,393 237,700
2023/08/01 1,372 1,395 1,371 1,393 238,400
2023/07/31 1,365 1,383 1,364 1,371 319,900
2023/07/28 1,336 1,357 1,332 1,352 250,100
2023/07/27 1,340 1,361 1,332 1,359 218,700
2023/07/26 1,370 1,370 1,346 1,347 167,300
2023/07/25 1,350 1,370 1,350 1,364 307,800
2023/07/24 1,345 1,354 1,339 1,347 219,600
2023/07/21 1,311 1,330 1,308 1,323 193,000
2023/07/20 1,301 1,313 1,296 1,304 149,400
2023/07/19 1,287 1,304 1,279 1,300 197,700
2023/07/18 1,250 1,268 1,245 1,267 203,400
2023/07/14 1,256 1,261 1,246 1,252 201,400
2023/07/13 1,263 1,263 1,245 1,251 125,600
2023/07/12 1,275 1,278 1,246 1,247 204,900
2023/07/11 1,275 1,287 1,267 1,271 150,400
2023/07/10 1,277 1,289 1,269 1,269 189,200
2023/07/07 1,269 1,283 1,258 1,267 267,500
2023/07/06 1,285 1,305 1,276 1,281 163,000
2023/07/05 1,300 1,308 1,289 1,293 236,000
2023/07/04 1,323 1,335 1,307 1,307 202,000
2023/07/03 1,312 1,355 1,312 1,338 289,500
2023/06/30 1,316 1,325 1,307 1,308 146,200
2023/06/29 1,312 1,331 1,312 1,322 206,700
2023/06/28 1,290 1,320 1,290 1,319 266,300
2023/06/27 1,279 1,290 1,275 1,289 168,300
2023/06/26 1,275 1,301 1,263 1,284 288,900
2023/06/23 1,288 1,297 1,263 1,271 214,600
2023/06/22 1,294 1,305 1,283 1,283 212,700
2023/06/21 1,271 1,308 1,268 1,308 197,900
2023/06/20 1,278 1,290 1,270 1,287 183,400
2023/06/19 1,300 1,307 1,278 1,282 239,400
2023/06/16 1,294 1,311 1,284 1,293 253,000
2023/06/15 1,320 1,322 1,303 1,303 181,200
2023/06/14 1,304 1,336 1,299 1,327 346,700
2023/06/13 1,300 1,310 1,288 1,299 274,100
2023/06/12 1,286 1,299 1,280 1,297 233,600
2023/06/09 1,263 1,274 1,257 1,272 197,800
2023/06/08 1,284 1,296 1,259 1,262 142,500
2023/06/07 1,276 1,304 1,274 1,274 334,600
2023/06/06 1,246 1,273 1,244 1,272 136,200
2023/06/05 1,275 1,279 1,264 1,269 180,100
2023/06/02 1,239 1,250 1,226 1,245 175,400
2023/06/01 1,228 1,235 1,217 1,229 152,700
2023/05/31 1,266 1,268 1,230 1,232 233,700
2023/05/30 1,265 1,306 1,265 1,284 228,000
2023/05/29 1,267 1,287 1,262 1,273 161,800
2023/05/26 1,265 1,285 1,251 1,251 158,900
2023/05/25 1,252 1,280 1,251 1,276 184,500
2023/05/24 1,243 1,276 1,240 1,264 143,300
2023/05/23 1,263 1,286 1,257 1,257 191,200
2023/05/22 1,254 1,262 1,241 1,259 101,000
2023/05/19 1,249 1,267 1,245 1,263 164,200
2023/05/18 1,270 1,270 1,248 1,248 167,800
2023/05/17 1,271 1,271 1,250 1,263 152,700
2023/05/16 1,300 1,307 1,268 1,278 168,500
2023/05/15 1,290 1,290 1,257 1,272 220,000
2023/05/12 1,270 1,315 1,261 1,292 780,000
2023/05/11 1,202 1,211 1,186 1,211 177,100
2023/05/10 1,195 1,212 1,192 1,203 222,300
2023/05/09 1,214 1,215 1,194 1,206 194,800
2023/05/08 1,220 1,230 1,211 1,219 187,100
2023/05/02 1,209 1,220 1,197 1,219 232,400
2023/05/01 1,180 1,214 1,180 1,209 340,200
2023/04/28 1,162 1,168 1,155 1,168 112,700
2023/04/27 1,139 1,152 1,127 1,152 146,000
2023/04/26 1,153 1,154 1,139 1,149 164,400
2023/04/25 1,162 1,184 1,158 1,162 152,100
2023/04/24 1,166 1,166 1,150 1,156 85,300
2023/04/21 1,159 1,164 1,150 1,161 127,300
2023/04/20 1,166 1,175 1,159 1,159 128,800
2023/04/19 1,175 1,181 1,163 1,174 116,500
2023/04/18 1,148 1,180 1,137 1,180 225,500
2023/04/17 1,140 1,146 1,125 1,146 150,600
2023/04/14 1,140 1,148 1,131 1,133 186,800
2023/04/13 1,121 1,130 1,113 1,130 145,300
2023/04/12 1,111 1,120 1,105 1,119 97,100
2023/04/11 1,107 1,117 1,101 1,108 107,600
2023/04/10 1,107 1,107 1,086 1,099 113,800
2023/04/07 1,080 1,098 1,079 1,095 92,200
2023/04/06 1,090 1,090 1,077 1,082 145,500
2023/04/05 1,119 1,119 1,101 1,101 118,400
2023/04/04 1,129 1,135 1,122 1,135 97,700
2023/04/03 1,130 1,137 1,124 1,129 97,000
2023/03/31 1,098 1,118 1,098 1,115 148,800
2023/03/30 1,095 1,100 1,084 1,097 223,700
2023/03/29 1,111 1,125 1,111 1,125 224,500
2023/03/28 1,120 1,121 1,100 1,103 108,400
2023/03/27 1,110 1,110 1,097 1,107 100,300
2023/03/24 1,096 1,104 1,087 1,099 100,500
2023/03/23 1,081 1,107 1,071 1,104 211,500
2023/03/22 1,118 1,118 1,098 1,099 170,700
2023/03/20 1,100 1,110 1,086 1,092 199,900
2023/03/17 1,134 1,134 1,097 1,106 222,100
2023/03/16 1,100 1,113 1,088 1,112 233,400
2023/03/15 1,111 1,140 1,103 1,135 240,700
2023/03/14 1,115 1,118 1,085 1,093 285,900
2023/03/13 1,160 1,165 1,135 1,141 261,600
2023/03/10 1,181 1,192 1,167 1,183 345,900
2023/03/09 1,213 1,227 1,202 1,207 261,800
2023/03/08 1,191 1,208 1,176 1,206 372,600
2023/03/07 1,136 1,194 1,135 1,191 601,000
2023/03/06 1,129 1,133 1,117 1,132 323,900
2023/03/03 1,107 1,137 1,104 1,129 467,800
2023/03/02 1,094 1,106 1,092 1,103 330,900
2023/03/01 1,070 1,089 1,068 1,082 281,600
2023/02/28 1,083 1,084 1,065 1,070 226,900
2023/02/27 1,073 1,084 1,067 1,084 162,500
2023/02/24 1,067 1,077 1,062 1,068 180,100
2023/02/22 1,077 1,081 1,058 1,058 191,100
2023/02/21 1,068 1,081 1,067 1,080 141,800
2023/02/20 1,060 1,068 1,058 1,065 124,200
2023/02/17 1,037 1,053 1,036 1,052 148,200
2023/02/16 1,035 1,046 1,033 1,037 198,100
2023/02/15 1,041 1,044 1,025 1,032 190,100
2023/02/14 1,045 1,053 1,030 1,037 222,000
2023/02/13 1,028 1,042 1,013 1,033 534,200
2023/02/10 1,090 1,096 1,085 1,088 140,700
2023/02/09 1,071 1,100 1,070 1,098 124,800
2023/02/08 1,089 1,095 1,075 1,080 152,500
2023/02/07 1,098 1,104 1,088 1,090 91,700
2023/02/06 1,091 1,107 1,090 1,093 128,500
2023/02/03 1,081 1,087 1,067 1,077 172,600
2023/02/02 1,107 1,107 1,082 1,086 137,600
2023/02/01 1,111 1,122 1,101 1,103 136,700
2023/01/31 1,099 1,106 1,094 1,099 142,500
2023/01/30 1,105 1,110 1,097 1,098 161,100
2023/01/27 1,107 1,109 1,099 1,107 112,900
2023/01/26 1,100 1,103 1,094 1,101 97,100
2023/01/25 1,094 1,101 1,087 1,097 112,000
2023/01/24 1,090 1,096 1,087 1,095 131,100
2023/01/23 1,086 1,090 1,075 1,088 99,000
2023/01/20 1,058 1,074 1,057 1,071 86,100
2023/01/19 1,063 1,067 1,056 1,057 100,100
2023/01/18 1,064 1,084 1,056 1,072 189,500
2023/01/17 1,048 1,063 1,048 1,060 122,900
2023/01/16 1,045 1,054 1,040 1,044 177,100
2023/01/13 1,052 1,063 1,044 1,047 166,100
2023/01/12 1,065 1,066 1,055 1,057 130,400
2023/01/11 1,055 1,063 1,054 1,061 132,200
2023/01/10 1,066 1,070 1,050 1,050 183,900
2023/01/06 1,047 1,054 1,041 1,053 157,500
2023/01/05 1,039 1,049 1,036 1,049 151,000
2023/01/04 1,051 1,052 1,035 1,039 178,300

このページの先頭へ