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
2026/07/30 2,728 2,835 2,704 2,750 64,800
2026/07/29 2,805 2,854 2,598 2,678 57,200
2026/07/28 2,885 2,905 2,784 2,805 37,500
2026/07/27 2,931 2,953 2,867 2,932 34,600
2026/07/24 2,949 2,993 2,863 2,914 21,700
2026/07/23 3,060 3,070 2,972 2,977 13,900
2026/07/22 2,971 3,070 2,970 3,015 27,400
2026/07/21 2,945 3,005 2,897 2,968 35,200
2026/07/17 2,993 3,005 2,828 2,929 34,200
2026/07/16 3,115 3,115 2,995 3,025 17,000
2026/07/15 3,070 3,150 3,025 3,130 18,600
2026/07/14 2,993 3,035 2,933 3,000 19,000
2026/07/13 3,150 3,190 2,950 2,993 23,300
2026/07/10 3,115 3,225 3,110 3,115 25,100
2026/07/09 3,100 3,105 3,030 3,045 20,800
2026/07/08 3,155 3,190 3,045 3,045 28,200
2026/07/07 3,350 3,350 3,125 3,140 32,800
2026/07/06 3,400 3,430 3,280 3,320 27,600
2026/07/03 3,320 3,405 3,265 3,390 27,600
2026/07/02 3,475 3,475 3,295 3,320 28,400
2026/07/01 3,405 3,460 3,355 3,430 22,600
2026/06/30 3,450 3,450 3,265 3,340 30,800
2026/06/29 3,450 3,450 3,245 3,380 54,900
2026/06/26 3,460 3,480 3,300 3,390 54,700
2026/06/25 3,570 3,590 3,480 3,495 42,500
2026/06/24 3,490 3,640 3,440 3,485 80,500
2026/06/23 3,790 3,790 3,460 3,510 88,800
2026/06/22 3,765 3,850 3,750 3,815 53,000
2026/06/19 3,755 3,875 3,665 3,730 71,000
2026/06/18 3,690 3,805 3,650 3,685 56,000
2026/06/17 3,460 3,680 3,410 3,645 76,100
2026/06/16 3,610 3,760 3,495 3,530 98,000
2026/06/15 3,385 3,700 3,360 3,645 222,500
2026/06/12 3,000 3,225 2,958 3,175 84,400
2026/06/11 2,998 3,010 2,876 2,944 40,600
2026/06/10 3,050 3,200 2,961 3,025 101,400
2026/06/09 2,827 3,005 2,827 2,997 78,900
2026/06/08 2,658 2,792 2,641 2,777 47,700
2026/06/05 2,720 2,817 2,661 2,808 47,900
2026/06/04 2,649 2,710 2,626 2,695 20,600
2026/06/03 2,689 2,700 2,631 2,672 21,000
2026/06/02 2,726 2,758 2,609 2,670 46,000
2026/06/01 2,777 2,810 2,690 2,725 43,700
2026/05/29 2,662 2,747 2,662 2,677 47,500
2026/05/28 2,569 2,634 2,492 2,614 22,600
2026/05/27 2,719 2,750 2,595 2,595 27,400
2026/05/26 2,646 2,713 2,626 2,713 28,000
2026/05/25 2,500 2,671 2,500 2,645 38,100
2026/05/22 2,418 2,455 2,418 2,443 11,900
2026/05/21 2,343 2,442 2,343 2,418 19,300
2026/05/20 2,385 2,396 2,270 2,351 49,200
2026/05/19 2,424 2,489 2,381 2,402 54,300
2026/05/18 2,601 2,650 2,405 2,421 60,100
2026/05/15 2,867 2,899 2,522 2,551 83,000
2026/05/14 2,781 2,850 2,780 2,817 34,000
2026/05/13 2,784 2,850 2,740 2,790 26,000
2026/05/12 2,760 2,802 2,736 2,784 26,400
2026/05/11 2,730 2,768 2,696 2,760 17,000
2026/05/08 2,769 2,794 2,700 2,728 16,700
2026/05/07 2,716 2,837 2,704 2,808 26,500
2026/05/01 2,676 2,679 2,636 2,642 14,000
2026/04/30 2,654 2,681 2,628 2,676 32,000
2026/04/28 2,733 2,733 2,670 2,704 21,800
2026/04/27 2,714 2,799 2,714 2,736 36,300
2026/04/24 2,629 2,716 2,629 2,700 18,200
2026/04/23 2,652 2,666 2,585 2,645 22,500
2026/04/22 2,670 2,681 2,633 2,677 15,000
2026/04/21 2,600 2,680 2,591 2,670 25,600
2026/04/20 2,635 2,649 2,573 2,576 17,100
2026/04/17 2,680 2,716 2,585 2,585 23,100
2026/04/16 2,670 2,715 2,670 2,698 17,900
2026/04/15 2,633 2,669 2,617 2,669 22,600
2026/04/14 2,543 2,593 2,538 2,586 18,600
2026/04/13 2,510 2,548 2,490 2,535 27,700
2026/04/10 2,500 2,530 2,490 2,517 14,200
2026/04/09 2,508 2,535 2,474 2,475 14,100
2026/04/08 2,505 2,549 2,505 2,529 17,800
2026/04/07 2,442 2,479 2,432 2,455 7,300
2026/04/06 2,410 2,474 2,410 2,438 16,600
2026/04/03 2,415 2,534 2,402 2,429 16,600
2026/03/27 2,469 2,480 2,426 2,443 69,200
2026/03/26 2,470 2,491 2,458 2,486 44,000
2026/03/25 2,486 2,503 2,458 2,466 29,200
2026/03/24 2,403 2,427 2,387 2,418 24,700
2026/03/23 2,400 2,400 2,309 2,348 23,100
2026/03/19 2,535 2,545 2,474 2,478 27,500
2026/03/18 2,531 2,597 2,517 2,585 20,500
2026/03/17 2,496 2,534 2,481 2,481 29,300
2026/03/16 2,430 2,474 2,430 2,461 20,900
2026/03/13 2,372 2,443 2,372 2,438 23,900
2026/03/12 2,427 2,463 2,408 2,422 30,500
2026/03/11 2,467 2,488 2,445 2,450 22,400
2026/03/10 2,404 2,461 2,402 2,455 38,500
2026/03/09 2,349 2,384 2,277 2,354 58,100
2026/03/06 2,529 2,549 2,493 2,531 18,400
2026/03/05 2,571 2,639 2,529 2,579 28,700
2026/03/04 2,543 2,575 2,417 2,474 61,600
2026/03/03 2,758 2,766 2,640 2,643 58,300
2026/03/02 2,801 2,816 2,742 2,797 33,400
2026/02/27 2,848 2,903 2,826 2,896 26,600
2026/02/26 3,000 3,020 2,851 2,875 55,800
2026/02/25 2,970 3,070 2,931 3,050 78,100
2026/02/24 2,802 2,970 2,787 2,934 45,900
2026/02/20 2,826 2,829 2,728 2,771 24,200
2026/02/19 2,733 2,830 2,715 2,826 27,200
2026/02/18 2,653 2,744 2,653 2,734 28,300
2026/02/17 2,660 2,672 2,607 2,630 25,200
2026/02/16 2,581 2,698 2,580 2,662 52,300
2026/02/13 2,649 2,664 2,580 2,599 38,600
2026/02/12 2,623 2,670 2,611 2,641 43,500
2026/02/10 2,616 2,663 2,585 2,601 23,900
2026/02/09 2,600 2,629 2,571 2,587 28,400
2026/02/06 2,528 2,589 2,512 2,585 27,700
2026/02/05 2,544 2,560 2,492 2,530 32,300
2026/02/04 2,392 2,502 2,391 2,494 48,100
2026/02/03 2,333 2,403 2,324 2,403 40,500
2026/02/02 2,350 2,394 2,330 2,330 65,300
2026/01/30 2,371 2,396 2,247 2,313 69,800
2026/01/29 2,305 2,383 2,305 2,351 26,500
2026/01/28 2,330 2,330 2,292 2,305 16,500
2026/01/27 2,338 2,358 2,311 2,311 16,900
2026/01/26 2,387 2,408 2,292 2,338 36,900
2026/01/23 2,400 2,427 2,399 2,401 18,300
2026/01/22 2,310 2,420 2,310 2,410 26,300
2026/01/21 2,302 2,324 2,292 2,310 24,400
2026/01/20 2,360 2,360 2,315 2,317 13,400
2026/01/19 2,371 2,375 2,338 2,364 13,500
2026/01/16 2,343 2,350 2,315 2,350 18,100
2026/01/15 2,348 2,364 2,338 2,352 12,900
2026/01/14 2,334 2,365 2,331 2,348 11,700
2026/01/13 2,376 2,381 2,311 2,322 12,900
2026/01/09 2,322 2,349 2,320 2,330 12,300
2026/01/08 2,289 2,347 2,289 2,313 17,200
2026/01/07 2,245 2,292 2,245 2,282 17,100
2026/01/06 2,263 2,270 2,224 2,254 12,300
2026/01/05 2,225 2,269 2,213 2,237 17,800
2025/12/30 2,215 2,249 2,215 2,225 6,000
2025/12/29 2,230 2,269 2,230 2,241 9,900
2025/12/26 2,234 2,240 2,218 2,231 11,600
2025/12/25 2,215 2,238 2,215 2,234 5,000
2025/12/24 2,254 2,269 2,212 2,212 23,500
2025/12/23 2,225 2,259 2,225 2,239 12,500
2025/12/22 2,238 2,250 2,210 2,225 22,400
2025/12/19 2,182 2,220 2,182 2,210 8,900
2025/12/18 2,157 2,189 2,146 2,182 14,000
2025/12/17 2,155 2,187 2,135 2,160 18,300
2025/12/16 2,169 2,169 2,139 2,147 10,800
2025/12/15 2,183 2,201 2,155 2,174 10,000
2025/12/12 2,237 2,275 2,180 2,197 27,700
2025/12/11 2,230 2,233 2,201 2,214 33,000
2025/12/10 2,233 2,254 2,213 2,229 18,200
2025/12/09 2,177 2,222 2,160 2,221 31,400
2025/12/08 2,111 2,184 2,111 2,168 20,200
2025/12/05 2,122 2,163 2,110 2,117 19,900
2025/12/04 2,124 2,160 2,120 2,125 9,500
2025/12/03 2,170 2,171 2,127 2,139 23,100
2025/12/02 2,200 2,213 2,135 2,153 25,000
2025/12/01 2,200 2,210 2,180 2,194 18,100
2025/11/28 2,185 2,201 2,173 2,189 19,000
2025/11/27 2,185 2,210 2,170 2,191 20,400
2025/11/26 2,155 2,197 2,155 2,175 7,600
2025/11/25 2,186 2,200 2,141 2,142 18,200
2025/11/21 2,152 2,186 2,150 2,186 14,400
2025/11/20 2,124 2,182 2,124 2,174 19,900
2025/11/19 2,116 2,125 2,093 2,101 15,700
2025/11/18 2,157 2,186 2,103 2,106 14,700
2025/11/17 2,170 2,181 2,150 2,155 12,700
2025/11/14 2,200 2,200 2,127 2,155 16,300
2025/11/13 2,218 2,218 2,196 2,204 14,800
2025/11/12 2,202 2,219 2,189 2,202 14,400
2025/11/11 2,203 2,217 2,189 2,202 17,200
2025/11/10 2,150 2,222 2,149 2,203 36,800
2025/11/07 2,125 2,161 2,123 2,140 17,800
2025/11/06 2,066 2,120 2,052 2,103 20,100
2025/11/05 2,109 2,123 2,011 2,068 31,400
2025/11/04 2,185 2,185 2,111 2,113 23,000
2025/10/31 2,170 2,184 2,144 2,180 45,500
2025/10/30 2,055 2,176 2,055 2,141 109,600
2025/10/29 2,070 2,081 2,061 2,061 22,600
2025/10/28 2,110 2,110 2,063 2,070 25,900
2025/10/27 2,088 2,111 2,083 2,111 18,200
2025/10/24 2,076 2,078 2,060 2,060 7,400
2025/10/23 2,052 2,077 2,045 2,076 23,200
2025/10/22 2,030 2,058 2,024 2,053 15,900
2025/10/21 2,026 2,048 2,026 2,030 12,700
2025/10/20 2,001 2,026 2,001 2,026 9,100
2025/10/17 1,999 2,003 1,985 1,997 9,500
2025/10/16 2,034 2,034 2,004 2,010 15,000
2025/10/15 2,026 2,033 2,001 2,023 10,000
2025/10/14 1,979 2,027 1,977 2,009 35,200
2025/10/10 1,991 2,015 1,986 2,000 28,000
2025/10/09 1,991 2,015 1,991 2,014 20,000
2025/10/08 2,000 2,016 1,989 1,996 19,200
2025/10/07 2,000 2,010 1,986 1,995 24,900
2025/10/06 1,974 2,005 1,969 2,000 27,700
2025/10/03 1,900 1,941 1,900 1,934 21,100
2025/10/02 1,910 1,921 1,865 1,889 34,800
2025/10/01 1,982 1,985 1,900 1,910 38,400
2025/09/30 2,013 2,024 1,988 2,000 21,300
2025/09/29 2,050 2,050 2,003 2,017 40,300

このページの先頭へ