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
2026/01/30 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
2025/08/08 1,981 1,982 1,965 1,970 17,400
2025/08/07 1,963 1,998 1,950 1,970 58,800
2025/08/06 1,986 1,995 1,956 1,960 52,900
2025/08/05 1,981 2,050 1,973 1,981 24,400
2025/08/04 1,998 2,005 1,932 1,978 48,900
2025/08/01 1,983 2,049 1,968 2,048 53,300
2025/07/31 1,958 1,984 1,957 1,982 12,600
2025/07/30 1,962 1,981 1,942 1,946 41,300
2025/07/29 1,988 2,000 1,970 1,970 19,400
2025/07/28 1,948 1,998 1,940 1,988 43,200
2025/07/25 2,063 2,083 1,925 1,950 171,200
2025/07/24 2,036 2,068 2,036 2,063 15,700
2025/07/23 2,003 2,037 1,998 2,035 30,800
2025/07/22 1,990 2,019 1,990 1,998 15,500
2025/07/18 1,992 2,008 1,974 1,987 13,400
2025/07/17 1,952 1,995 1,948 1,995 10,700
2025/07/16 1,931 1,968 1,931 1,952 16,200
2025/07/15 1,958 1,958 1,926 1,930 10,100
2025/07/14 1,983 1,997 1,957 1,960 11,200
2025/07/11 1,960 1,989 1,960 1,970 12,400
2025/07/10 1,973 1,973 1,931 1,943 21,700
2025/07/09 1,928 1,980 1,928 1,954 20,500
2025/07/08 1,912 1,936 1,910 1,936 18,700
2025/07/07 1,956 1,960 1,920 1,920 13,900
2025/07/04 1,990 1,990 1,947 1,950 13,300
2025/07/03 1,979 1,995 1,958 1,964 20,300
2025/07/02 1,927 1,988 1,922 1,963 28,300
2025/07/01 1,961 1,961 1,917 1,928 23,600
2025/06/30 1,950 1,968 1,947 1,950 11,400
2025/06/27 1,935 1,940 1,920 1,937 20,800
2025/06/26 1,915 1,924 1,877 1,924 35,600
2025/06/25 1,912 1,916 1,886 1,898 19,600
2025/06/24 1,879 1,920 1,879 1,912 18,000
2025/06/23 1,875 1,875 1,853 1,853 9,900
2025/06/20 1,907 1,907 1,878 1,878 14,300
2025/06/19 1,912 1,915 1,897 1,907 11,100
2025/06/18 1,902 1,919 1,892 1,899 7,900
2025/06/17 1,865 1,939 1,865 1,916 22,700
2025/06/16 1,891 1,891 1,843 1,865 13,900
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

このページの先頭へ