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
2026/06/15 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
2025/09/26 2,068 2,085 2,045 2,069 140,100
2025/09/25 2,065 2,082 2,059 2,065 60,000
2025/09/24 2,029 2,068 2,029 2,064 59,500
2025/09/22 2,023 2,047 2,021 2,034 102,000
2025/09/19 2,028 2,037 2,002 2,023 59,700
2025/09/18 2,012 2,027 1,992 2,022 42,700
2025/09/17 2,062 2,062 2,009 2,009 33,900
2025/09/16 2,071 2,078 2,034 2,076 99,400
2025/09/12 1,999 1,999 1,980 1,981 36,000
2025/09/11 2,002 2,003 1,980 1,990 31,100
2025/09/10 1,970 2,003 1,970 1,993 35,600
2025/09/09 1,969 1,977 1,959 1,967 23,400
2025/09/08 1,944 1,958 1,930 1,951 37,700
2025/09/05 1,915 1,929 1,908 1,918 17,400
2025/09/04 1,916 1,918 1,900 1,912 19,200
2025/09/03 1,926 1,932 1,912 1,913 17,300
2025/09/02 1,902 1,940 1,902 1,921 19,800
2025/09/01 1,906 1,919 1,888 1,891 32,600
2025/08/29 1,932 1,941 1,918 1,918 17,900
2025/08/28 1,941 1,948 1,922 1,923 21,200
2025/08/27 1,956 1,956 1,925 1,941 34,700
2025/08/26 2,014 2,015 1,959 1,963 37,400
2025/08/25 2,010 2,049 2,010 2,016 22,100
2025/08/22 2,015 2,037 2,008 2,030 13,300
2025/08/21 1,998 2,029 1,990 2,015 19,300
2025/08/20 2,024 2,024 1,997 1,998 20,900
2025/08/19 2,020 2,030 1,994 2,024 27,100
2025/08/18 2,021 2,033 2,010 2,015 24,500
2025/08/15 2,012 2,041 2,009 2,023 26,500
2025/08/14 2,000 2,020 1,990 2,001 27,800
2025/08/13 1,971 2,006 1,971 2,000 31,100
2025/08/12 1,970 1,989 1,957 1,970 30,700

このページの先頭へ