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
2026/05/22 2,579 2,634 2,575 2,612 314,400
2026/05/21 2,547 2,615 2,538 2,589 366,700
2026/05/20 2,650 2,651 2,505 2,548 519,600
2026/05/19 2,762 2,771 2,629 2,677 434,700
2026/05/18 2,760 2,783 2,731 2,759 288,900
2026/05/15 2,738 2,779 2,712 2,778 389,000
2026/05/14 2,789 2,792 2,703 2,756 657,600
2026/05/13 2,750 2,861 2,733 2,754 1,038,500
2026/05/12 3,330 3,445 2,649 2,726 2,291,300
2026/05/11 3,305 3,360 3,270 3,330 481,300
2026/05/08 3,185 3,300 3,140 3,285 503,800
2026/05/07 3,155 3,245 3,115 3,185 445,500
2026/05/01 3,015 3,050 2,963 3,035 310,900
2026/04/30 3,010 3,030 2,955 3,015 252,800
2026/04/28 2,968 3,035 2,962 3,035 259,900
2026/04/27 3,010 3,015 2,936 2,968 412,200
2026/04/24 3,015 3,030 2,957 3,005 436,600
2026/04/23 2,960 3,030 2,900 3,015 845,100
2026/04/22 2,832 2,988 2,832 2,935 1,260,700
2026/04/21 2,795 2,813 2,759 2,770 230,300
2026/04/20 2,828 2,833 2,781 2,788 209,700
2026/04/17 2,827 2,828 2,761 2,783 296,100
2026/04/16 2,835 2,851 2,790 2,818 209,600
2026/04/15 2,880 2,903 2,819 2,830 201,000
2026/04/14 2,874 2,881 2,840 2,866 194,200
2026/04/13 2,804 2,842 2,800 2,840 210,300
2026/04/10 2,884 2,915 2,837 2,842 232,500
2026/04/09 2,937 2,937 2,856 2,862 262,500
2026/04/08 2,854 2,949 2,851 2,939 387,400
2026/04/07 2,800 2,818 2,775 2,804 194,300
2026/04/06 2,820 2,846 2,807 2,807 132,800
2026/04/03 2,793 2,823 2,788 2,819 157,400
2026/03/27 2,910 2,960 2,883 2,950 319,800
2026/03/26 3,015 3,015 2,922 2,958 247,100
2026/03/25 2,998 3,020 2,968 2,981 274,200
2026/03/24 2,946 2,957 2,866 2,898 270,000
2026/03/23 2,930 2,930 2,802 2,830 397,200
2026/03/19 3,030 3,080 3,015 3,030 430,000
2026/03/18 3,095 3,150 3,080 3,140 274,400
2026/03/17 3,155 3,175 3,040 3,045 373,800
2026/03/16 3,140 3,190 3,055 3,135 431,300
2026/03/13 3,180 3,240 3,120 3,160 512,100
2026/03/12 3,380 3,390 3,240 3,250 314,900
2026/03/11 3,445 3,480 3,385 3,385 256,400
2026/03/10 3,400 3,440 3,375 3,410 232,200
2026/03/09 3,275 3,325 3,170 3,305 432,400
2026/03/06 3,500 3,575 3,450 3,555 219,100
2026/03/05 3,525 3,645 3,520 3,570 429,100
2026/03/04 3,505 3,565 3,340 3,385 431,300
2026/03/03 3,795 3,875 3,670 3,675 263,600
2026/03/02 3,800 3,850 3,715 3,840 285,000
2026/02/27 3,795 3,925 3,765 3,920 173,300
2026/02/26 3,875 3,915 3,795 3,825 210,900
2026/02/25 3,880 3,880 3,775 3,805 329,200
2026/02/24 3,945 4,035 3,825 3,905 371,100
2026/02/20 3,940 3,955 3,855 3,950 310,900
2026/02/19 3,880 3,905 3,780 3,870 418,100
2026/02/18 3,730 3,960 3,730 3,935 584,500
2026/02/17 3,540 3,740 3,520 3,725 604,100
2026/02/16 3,380 3,540 3,335 3,515 453,500
2026/02/13 3,215 3,380 3,110 3,320 656,000
2026/02/12 3,180 3,280 3,150 3,240 400,600
2026/02/10 3,100 3,150 3,090 3,115 209,700
2026/02/09 3,160 3,160 3,050 3,085 204,000
2026/02/06 2,965 3,035 2,953 3,025 141,600
2026/02/05 3,050 3,050 2,976 2,981 149,800
2026/02/04 2,945 2,999 2,943 2,990 187,900
2026/02/03 2,900 2,951 2,893 2,941 184,600
2026/02/02 2,931 2,965 2,855 2,858 191,400
2026/01/30 2,899 2,933 2,883 2,931 212,300
2026/01/29 2,885 2,910 2,843 2,899 199,400
2026/01/28 2,880 2,889 2,857 2,875 167,400
2026/01/27 2,855 2,924 2,841 2,915 245,900
2026/01/26 2,880 2,892 2,857 2,860 185,600
2026/01/23 2,926 2,954 2,904 2,928 156,300
2026/01/22 2,900 2,932 2,880 2,930 190,000
2026/01/21 2,794 2,858 2,786 2,857 273,200
2026/01/20 2,860 2,860 2,811 2,811 174,400
2026/01/19 2,886 2,894 2,832 2,862 193,800
2026/01/16 2,882 2,915 2,852 2,912 176,600
2026/01/15 2,870 2,918 2,863 2,910 250,400
2026/01/14 2,809 2,846 2,800 2,846 241,500
2026/01/13 2,830 2,833 2,777 2,792 240,700
2026/01/09 2,783 2,787 2,760 2,785 140,600
2026/01/08 2,740 2,787 2,733 2,769 209,700
2026/01/07 2,735 2,775 2,717 2,750 228,300
2026/01/06 2,773 2,802 2,742 2,747 230,300
2026/01/05 2,752 2,770 2,742 2,762 146,700

このページの先頭へ