石原ケミカル(4462)の株価時系列情報
石原ケミカル(4462)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,900 | 1,900 | 1,846 | 1,862 | 26,900 |
| 2025/06/12 | 1,904 | 1,916 | 1,897 | 1,910 | 14,600 |
| 2025/06/11 | 1,896 | 1,927 | 1,890 | 1,921 | 19,700 |
| 2025/06/10 | 1,937 | 1,950 | 1,894 | 1,895 | 24,300 |
| 2025/06/09 | 1,923 | 1,950 | 1,920 | 1,950 | 18,300 |
| 2025/06/06 | 1,910 | 1,933 | 1,897 | 1,917 | 10,500 |
| 2025/06/05 | 1,910 | 1,950 | 1,910 | 1,934 | 20,800 |
| 2025/06/04 | 1,885 | 1,931 | 1,861 | 1,927 | 92,200 |
| 2025/06/03 | 1,875 | 1,901 | 1,840 | 1,882 | 29,900 |
| 2025/06/02 | 1,921 | 1,921 | 1,869 | 1,875 | 15,400 |
| 2025/05/30 | 1,911 | 1,930 | 1,893 | 1,927 | 15,400 |
| 2025/05/29 | 1,914 | 1,945 | 1,891 | 1,915 | 29,000 |
| 2025/05/28 | 1,967 | 1,973 | 1,920 | 1,920 | 19,500 |
| 2025/05/27 | 1,975 | 1,998 | 1,953 | 1,958 | 11,500 |
| 2025/05/26 | 1,935 | 1,972 | 1,929 | 1,962 | 20,100 |
| 2025/05/23 | 1,906 | 1,939 | 1,899 | 1,929 | 17,600 |
| 2025/05/22 | 1,927 | 1,948 | 1,914 | 1,914 | 13,600 |
| 2025/05/21 | 1,950 | 1,976 | 1,919 | 1,954 | 19,400 |
| 2025/05/20 | 2,036 | 2,040 | 1,970 | 1,970 | 19,500 |
| 2025/05/19 | 2,062 | 2,071 | 2,007 | 2,019 | 24,000 |
| 2025/05/16 | 2,170 | 2,179 | 2,049 | 2,060 | 44,300 |
| 2025/05/15 | 2,153 | 2,315 | 2,120 | 2,128 | 162,200 |
| 2025/05/14 | 2,187 | 2,216 | 2,126 | 2,176 | 24,300 |
| 2025/05/13 | 2,193 | 2,210 | 2,176 | 2,187 | 13,900 |
| 2025/05/12 | 2,185 | 2,258 | 2,153 | 2,191 | 114,200 |
| 2025/05/09 | 2,144 | 2,199 | 2,088 | 2,182 | 75,500 |
| 2025/05/08 | 2,090 | 2,137 | 2,080 | 2,136 | 7,400 |
| 2025/05/07 | 2,108 | 2,180 | 2,000 | 2,091 | 52,800 |
| 2025/05/02 | 2,094 | 2,158 | 2,061 | 2,124 | 35,500 |
| 2025/05/01 | 2,064 | 2,109 | 2,064 | 2,100 | 15,600 |
| 2025/04/30 | 2,039 | 2,100 | 2,014 | 2,083 | 17,100 |
| 2025/04/28 | 2,086 | 2,097 | 2,045 | 2,045 | 16,400 |
| 2025/04/25 | 2,100 | 2,109 | 2,073 | 2,086 | 14,100 |
| 2025/04/24 | 2,107 | 2,129 | 2,086 | 2,100 | 9,600 |
| 2025/04/23 | 2,087 | 2,108 | 2,079 | 2,103 | 13,400 |
| 2025/04/22 | 2,058 | 2,115 | 2,044 | 2,056 | 9,600 |
| 2025/04/21 | 2,034 | 2,078 | 2,029 | 2,036 | 11,100 |
| 2025/04/18 | 1,972 | 2,034 | 1,972 | 2,034 | 9,500 |
| 2025/04/17 | 1,944 | 1,964 | 1,934 | 1,955 | 5,400 |
| 2025/04/16 | 1,975 | 1,989 | 1,950 | 1,955 | 7,500 |
| 2025/04/15 | 1,966 | 1,990 | 1,955 | 1,955 | 5,100 |
| 2025/04/14 | 1,966 | 1,998 | 1,935 | 1,952 | 19,500 |
| 2025/04/11 | 1,929 | 1,929 | 1,840 | 1,926 | 14,700 |
| 2025/04/10 | 1,910 | 1,935 | 1,910 | 1,931 | 22,700 |
| 2025/04/09 | 1,767 | 1,816 | 1,685 | 1,779 | 25,300 |
| 2025/04/08 | 1,717 | 1,825 | 1,717 | 1,807 | 18,200 |
| 2025/04/07 | 1,690 | 1,731 | 1,637 | 1,637 | 27,400 |
| 2025/04/04 | 1,932 | 1,932 | 1,784 | 1,808 | 34,500 |
| 2025/04/03 | 1,980 | 1,997 | 1,936 | 1,984 | 22,800 |
| 2025/04/02 | 2,091 | 2,091 | 2,017 | 2,017 | 11,700 |
| 2025/04/01 | 2,114 | 2,114 | 2,067 | 2,067 | 14,700 |
| 2025/03/31 | 2,156 | 2,169 | 2,111 | 2,111 | 21,000 |
| 2025/03/28 | 2,229 | 2,273 | 2,206 | 2,206 | 64,800 |
| 2025/03/27 | 2,236 | 2,282 | 2,221 | 2,245 | 129,900 |
| 2025/03/26 | 2,259 | 2,278 | 2,213 | 2,256 | 37,200 |
| 2025/03/25 | 2,190 | 2,240 | 2,190 | 2,240 | 21,900 |
| 2025/03/24 | 2,220 | 2,220 | 2,169 | 2,176 | 25,800 |
| 2025/03/21 | 2,215 | 2,235 | 2,180 | 2,189 | 25,700 |
| 2025/03/19 | 2,190 | 2,220 | 2,190 | 2,215 | 13,200 |
| 2025/03/18 | 2,205 | 2,205 | 2,182 | 2,190 | 13,400 |
| 2025/03/17 | 2,163 | 2,186 | 2,141 | 2,181 | 15,700 |
| 2025/03/14 | 2,154 | 2,176 | 2,140 | 2,158 | 13,500 |
| 2025/03/13 | 2,199 | 2,212 | 2,116 | 2,154 | 21,300 |
| 2025/03/12 | 2,170 | 2,214 | 2,154 | 2,199 | 8,600 |
| 2025/03/11 | 2,213 | 2,213 | 2,144 | 2,159 | 12,300 |
| 2025/03/10 | 2,187 | 2,254 | 2,181 | 2,226 | 11,400 |
| 2025/03/07 | 2,208 | 2,220 | 2,172 | 2,195 | 14,900 |
| 2025/03/06 | 2,247 | 2,255 | 2,216 | 2,225 | 10,800 |
| 2025/03/05 | 2,210 | 2,266 | 2,210 | 2,247 | 11,100 |
| 2025/03/04 | 2,199 | 2,245 | 2,163 | 2,220 | 16,900 |
| 2025/03/03 | 2,123 | 2,198 | 2,123 | 2,198 | 10,200 |
| 2025/02/28 | 2,087 | 2,122 | 2,087 | 2,106 | 12,800 |
| 2025/02/27 | 2,060 | 2,099 | 2,060 | 2,091 | 8,800 |
| 2025/02/26 | 2,104 | 2,104 | 2,040 | 2,060 | 24,600 |
| 2025/02/25 | 2,106 | 2,140 | 2,105 | 2,129 | 13,300 |
| 2025/02/21 | 2,121 | 2,131 | 2,105 | 2,106 | 24,800 |
| 2025/02/20 | 2,155 | 2,182 | 2,132 | 2,132 | 11,600 |
| 2025/02/19 | 2,184 | 2,184 | 2,153 | 2,155 | 6,900 |
| 2025/02/18 | 2,176 | 2,184 | 2,156 | 2,184 | 6,800 |
| 2025/02/17 | 2,201 | 2,201 | 2,175 | 2,185 | 6,300 |
| 2025/02/14 | 2,201 | 2,228 | 2,190 | 2,193 | 13,200 |
| 2025/02/13 | 2,206 | 2,210 | 2,174 | 2,204 | 13,500 |
| 2025/02/12 | 2,200 | 2,217 | 2,170 | 2,185 | 18,700 |
| 2025/02/10 | 2,185 | 2,196 | 2,172 | 2,189 | 13,100 |
| 2025/02/07 | 2,216 | 2,220 | 2,199 | 2,200 | 7,000 |
| 2025/02/06 | 2,155 | 2,198 | 2,155 | 2,184 | 16,300 |
| 2025/02/05 | 2,150 | 2,181 | 2,126 | 2,155 | 13,700 |
| 2025/02/04 | 2,220 | 2,239 | 2,114 | 2,122 | 39,500 |
| 2025/02/03 | 2,283 | 2,296 | 2,150 | 2,180 | 48,600 |
| 2025/01/31 | 2,300 | 2,385 | 2,254 | 2,353 | 47,000 |
| 2025/01/30 | 2,300 | 2,321 | 2,283 | 2,317 | 15,000 |
| 2025/01/29 | 2,337 | 2,337 | 2,284 | 2,300 | 6,600 |
| 2025/01/28 | 2,302 | 2,336 | 2,293 | 2,318 | 12,000 |
| 2025/01/27 | 2,302 | 2,320 | 2,292 | 2,302 | 6,100 |
| 2025/01/24 | 2,300 | 2,314 | 2,285 | 2,289 | 8,300 |
| 2025/01/23 | 2,315 | 2,315 | 2,283 | 2,295 | 10,600 |
| 2025/01/22 | 2,280 | 2,308 | 2,263 | 2,288 | 11,900 |
| 2025/01/21 | 2,264 | 2,300 | 2,264 | 2,280 | 6,100 |
| 2025/01/20 | 2,219 | 2,293 | 2,219 | 2,264 | 6,000 |
| 2025/01/17 | 2,235 | 2,247 | 2,207 | 2,218 | 7,200 |
| 2025/01/16 | 2,210 | 2,295 | 2,210 | 2,256 | 20,100 |
| 2025/01/15 | 2,191 | 2,252 | 2,166 | 2,234 | 23,700 |
| 2025/01/14 | 2,232 | 2,257 | 2,146 | 2,166 | 31,700 |
| 2025/01/10 | 2,318 | 2,326 | 2,234 | 2,245 | 23,700 |
| 2025/01/09 | 2,380 | 2,417 | 2,318 | 2,318 | 18,600 |
| 2025/01/08 | 2,380 | 2,414 | 2,366 | 2,380 | 15,300 |
| 2025/01/07 | 2,374 | 2,402 | 2,360 | 2,380 | 17,400 |
| 2025/01/06 | 2,450 | 2,454 | 2,372 | 2,372 | 26,900 |
| 2024/12/30 | 2,508 | 2,509 | 2,420 | 2,422 | 13,800 |
| 2024/12/27 | 2,454 | 2,519 | 2,447 | 2,505 | 13,800 |
| 2024/12/26 | 2,462 | 2,469 | 2,425 | 2,431 | 13,600 |
| 2024/12/25 | 2,390 | 2,462 | 2,390 | 2,462 | 17,500 |
| 2024/12/24 | 2,402 | 2,404 | 2,363 | 2,390 | 9,800 |
| 2024/12/23 | 2,388 | 2,408 | 2,372 | 2,395 | 17,300 |
| 2024/12/20 | 2,396 | 2,438 | 2,386 | 2,386 | 17,700 |
| 2024/12/19 | 2,351 | 2,393 | 2,340 | 2,386 | 6,600 |
| 2024/12/18 | 2,394 | 2,413 | 2,356 | 2,376 | 10,200 |
| 2024/12/17 | 2,400 | 2,416 | 2,389 | 2,396 | 7,200 |
| 2024/12/16 | 2,444 | 2,444 | 2,405 | 2,408 | 11,900 |
| 2024/12/13 | 2,474 | 2,502 | 2,457 | 2,457 | 13,800 |
| 2024/12/12 | 2,458 | 2,510 | 2,449 | 2,509 | 21,400 |
| 2024/12/11 | 2,460 | 2,470 | 2,434 | 2,440 | 27,300 |
| 2024/12/10 | 2,533 | 2,533 | 2,460 | 2,460 | 11,900 |
| 2024/12/09 | 2,519 | 2,534 | 2,507 | 2,510 | 11,600 |
| 2024/12/06 | 2,512 | 2,557 | 2,506 | 2,519 | 10,900 |
| 2024/12/05 | 2,510 | 2,535 | 2,510 | 2,513 | 6,800 |
| 2024/12/04 | 2,604 | 2,604 | 2,506 | 2,510 | 16,300 |
| 2024/12/03 | 2,576 | 2,617 | 2,576 | 2,604 | 10,800 |
| 2024/12/02 | 2,516 | 2,588 | 2,516 | 2,588 | 14,700 |
| 2024/11/29 | 2,482 | 2,557 | 2,482 | 2,540 | 11,300 |
| 2024/11/28 | 2,467 | 2,492 | 2,463 | 2,492 | 14,300 |
| 2024/11/27 | 2,529 | 2,529 | 2,458 | 2,473 | 20,700 |
| 2024/11/26 | 2,620 | 2,621 | 2,500 | 2,515 | 22,900 |
| 2024/11/25 | 2,648 | 2,736 | 2,611 | 2,621 | 61,600 |
| 2024/11/22 | 2,456 | 2,610 | 2,443 | 2,604 | 28,700 |
| 2024/11/21 | 2,450 | 2,500 | 2,450 | 2,467 | 13,200 |
| 2024/11/20 | 2,450 | 2,462 | 2,441 | 2,442 | 9,000 |
| 2024/11/19 | 2,440 | 2,467 | 2,430 | 2,449 | 10,700 |
| 2024/11/18 | 2,482 | 2,519 | 2,422 | 2,433 | 18,900 |
| 2024/11/15 | 2,510 | 2,519 | 2,468 | 2,503 | 14,100 |
| 2024/11/14 | 2,437 | 2,533 | 2,437 | 2,504 | 39,100 |
| 2024/11/13 | 2,429 | 2,472 | 2,386 | 2,414 | 32,300 |
| 2024/11/12 | 2,348 | 2,476 | 2,344 | 2,429 | 61,500 |
| 2024/11/11 | 2,307 | 2,340 | 2,307 | 2,338 | 12,300 |
| 2024/11/08 | 2,303 | 2,329 | 2,275 | 2,307 | 16,400 |
| 2024/11/07 | 2,255 | 2,305 | 2,241 | 2,303 | 26,000 |
| 2024/11/06 | 2,291 | 2,297 | 2,221 | 2,259 | 31,600 |
| 2024/11/05 | 2,300 | 2,314 | 2,257 | 2,274 | 33,700 |
| 2024/11/01 | 2,400 | 2,410 | 2,287 | 2,287 | 95,200 |
| 2024/10/31 | 2,430 | 2,573 | 2,407 | 2,439 | 173,900 |
| 2024/10/30 | 2,415 | 2,463 | 2,391 | 2,420 | 90,600 |
| 2024/10/29 | 2,321 | 2,405 | 2,305 | 2,404 | 63,600 |
| 2024/10/28 | 2,305 | 2,333 | 2,298 | 2,307 | 22,300 |
| 2024/10/25 | 2,322 | 2,328 | 2,296 | 2,323 | 16,100 |
| 2024/10/24 | 2,291 | 2,345 | 2,290 | 2,322 | 20,400 |
| 2024/10/23 | 2,331 | 2,349 | 2,281 | 2,320 | 19,400 |
| 2024/10/22 | 2,410 | 2,411 | 2,333 | 2,354 | 39,900 |
| 2024/10/21 | 2,413 | 2,430 | 2,407 | 2,430 | 22,100 |
| 2024/10/18 | 2,430 | 2,440 | 2,411 | 2,412 | 11,100 |
| 2024/10/17 | 2,400 | 2,413 | 2,371 | 2,410 | 22,000 |
| 2024/10/16 | 2,400 | 2,408 | 2,372 | 2,400 | 24,000 |
| 2024/10/15 | 2,364 | 2,416 | 2,364 | 2,400 | 28,100 |
| 2024/10/11 | 2,338 | 2,341 | 2,305 | 2,329 | 16,000 |
| 2024/10/10 | 2,393 | 2,393 | 2,333 | 2,350 | 15,900 |
| 2024/10/09 | 2,382 | 2,406 | 2,373 | 2,393 | 12,300 |
| 2024/10/08 | 2,401 | 2,415 | 2,369 | 2,382 | 21,600 |
| 2024/10/07 | 2,465 | 2,465 | 2,408 | 2,435 | 15,200 |
| 2024/10/04 | 2,420 | 2,434 | 2,396 | 2,416 | 20,300 |
| 2024/10/03 | 2,520 | 2,535 | 2,414 | 2,420 | 27,500 |
| 2024/10/02 | 2,435 | 2,536 | 2,435 | 2,490 | 56,100 |
| 2024/10/01 | 2,460 | 2,489 | 2,444 | 2,458 | 49,300 |
| 2024/09/30 | 2,420 | 2,500 | 2,415 | 2,472 | 77,900 |
| 2024/09/27 | 2,400 | 2,479 | 2,365 | 2,458 | 88,400 |
| 2024/09/26 | 2,398 | 2,477 | 2,394 | 2,401 | 178,600 |
| 2024/09/25 | 2,325 | 2,413 | 2,325 | 2,375 | 89,500 |
| 2024/09/24 | 2,278 | 2,363 | 2,278 | 2,309 | 117,000 |
| 2024/09/20 | 2,277 | 2,287 | 2,244 | 2,277 | 61,200 |
| 2024/09/19 | 2,227 | 2,254 | 2,200 | 2,242 | 78,100 |
| 2024/09/18 | 2,258 | 2,299 | 2,169 | 2,218 | 39,700 |
| 2024/09/17 | 2,267 | 2,290 | 2,211 | 2,232 | 56,900 |
| 2024/09/13 | 2,131 | 2,320 | 2,108 | 2,285 | 176,600 |
| 2024/09/12 | 2,169 | 2,202 | 2,108 | 2,181 | 44,100 |
| 2024/09/11 | 2,173 | 2,213 | 2,060 | 2,069 | 34,300 |
| 2024/09/10 | 2,215 | 2,252 | 2,159 | 2,196 | 28,800 |
| 2024/09/09 | 2,200 | 2,231 | 2,199 | 2,212 | 25,700 |
| 2024/09/06 | 2,340 | 2,343 | 2,225 | 2,225 | 25,200 |
| 2024/09/05 | 2,367 | 2,427 | 2,303 | 2,341 | 19,800 |
| 2024/09/04 | 2,381 | 2,410 | 2,380 | 2,400 | 11,100 |
| 2024/09/03 | 2,428 | 2,448 | 2,416 | 2,422 | 9,100 |
| 2024/09/02 | 2,390 | 2,440 | 2,390 | 2,428 | 16,100 |
| 2024/08/30 | 2,375 | 2,388 | 2,320 | 2,367 | 31,000 |
| 2024/08/29 | 2,376 | 2,413 | 2,342 | 2,375 | 22,400 |
| 2024/08/28 | 2,396 | 2,426 | 2,394 | 2,408 | 13,900 |
| 2024/08/27 | 2,442 | 2,442 | 2,401 | 2,420 | 15,600 |
| 2024/08/26 | 2,489 | 2,489 | 2,416 | 2,442 | 20,000 |
| 2024/08/23 | 2,532 | 2,534 | 2,464 | 2,498 | 22,500 |
| 2024/08/22 | 2,524 | 2,538 | 2,467 | 2,532 | 32,400 |
| 2024/08/21 | 2,424 | 2,468 | 2,419 | 2,430 | 14,300 |
| 2024/08/20 | 2,394 | 2,430 | 2,381 | 2,430 | 12,900 |
| 2024/08/19 | 2,448 | 2,448 | 2,379 | 2,379 | 10,500 |