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
2026/03/27 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