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
2014/12/30 1,517 1,542 1,517 1,542 1,000
2014/12/29 1,530 1,530 1,529 1,529 500
2014/12/26 1,539 1,539 1,526 1,538 2,700
2014/12/25 1,517 1,539 1,517 1,539 2,600
2014/12/24 1,530 1,530 1,517 1,517 700
2014/12/22 1,528 1,530 1,528 1,530 10,700
2014/12/19 1,518 1,549 1,496 1,528 5,400
2014/12/18 1,492 1,510 1,490 1,510 2,600
2014/12/17 1,485 1,495 1,480 1,495 4,200
2014/12/16 1,501 1,501 1,490 1,490 1,800
2014/12/15 1,519 1,519 1,516 1,516 200
2014/12/12 1,509 1,509 1,509 1,509 1,700
2014/12/11 1,490 1,509 1,490 1,509 900
2014/12/10 1,485 1,487 1,485 1,487 1,200
2014/12/09 1,490 1,500 1,490 1,490 2,200
2014/12/08 1,499 1,500 1,499 1,499 1,300
2014/12/05 1,499 1,499 1,470 1,492 2,800
2014/12/04 1,491 1,495 1,491 1,492 1,700
2014/12/03 1,461 1,477 1,456 1,464 2,900
2014/12/02 1,470 1,475 1,470 1,475 1,200
2014/12/01 1,500 1,500 1,470 1,490 4,800
2014/11/28 1,490 1,490 1,490 1,490 100
2014/11/27 1,500 1,500 1,500 1,500 2,000
2014/11/26 1,498 1,500 1,497 1,500 2,800
2014/11/25 1,495 1,498 1,487 1,498 4,300
2014/11/21 1,487 1,498 1,487 1,490 700
2014/11/20 1,487 1,494 1,487 1,494 5,700
2014/11/19 1,488 1,488 1,487 1,487 800
2014/11/18 1,467 1,467 1,467 1,467 100
2014/11/17 1,441 1,466 1,440 1,466 2,300
2014/11/14 1,447 1,451 1,443 1,444 1,400
2014/11/13 1,440 1,451 1,440 1,451 1,200
2014/11/12 1,444 1,451 1,440 1,450 4,000
2014/11/11 1,426 1,429 1,426 1,429 600
2014/11/10 1,422 1,424 1,422 1,424 1,100
2014/11/07 1,452 1,452 1,452 1,452 200
2014/11/06 1,450 1,469 1,450 1,468 500
2014/11/05 1,465 1,465 1,450 1,450 600
2014/11/04 1,460 1,470 1,450 1,450 2,800
2014/10/31 1,440 1,460 1,440 1,460 1,500
2014/10/29 1,441 1,441 1,441 1,441 500
2014/10/28 1,440 1,441 1,440 1,441 1,300
2014/10/27 1,425 1,440 1,425 1,440 1,800
2014/10/24 1,437 1,437 1,410 1,410 2,400
2014/10/23 1,420 1,420 1,420 1,420 200
2014/10/22 1,410 1,415 1,410 1,415 200
2014/10/21 1,410 1,437 1,410 1,437 500
2014/10/20 1,418 1,421 1,400 1,403 3,300
2014/10/17 1,417 1,417 1,417 1,417 100
2014/10/16 1,400 1,430 1,400 1,430 1,600
2014/10/14 1,450 1,450 1,442 1,442 800
2014/10/10 1,450 1,465 1,450 1,465 2,500
2014/10/09 1,470 1,470 1,470 1,470 100
2014/10/08 1,464 1,484 1,464 1,484 200
2014/10/07 1,464 1,464 1,464 1,464 100
2014/10/06 1,459 1,460 1,459 1,460 300
2014/10/02 1,465 1,465 1,444 1,451 5,300
2014/10/01 1,484 1,484 1,480 1,484 1,300
2014/09/30 1,484 1,484 1,484 1,484 100
2014/09/29 1,481 1,484 1,481 1,484 500
2014/09/26 1,465 1,490 1,465 1,490 1,100
2014/09/25 1,508 1,510 1,508 1,510 3,600
2014/09/24 1,491 1,508 1,491 1,508 1,700
2014/09/22 1,490 1,495 1,490 1,491 900
2014/09/18 1,481 1,481 1,481 1,481 100
2014/09/17 1,485 1,485 1,478 1,478 1,600
2014/09/16 1,488 1,490 1,479 1,485 2,800
2014/09/12 1,520 1,520 1,510 1,510 1,700
2014/09/11 1,490 1,510 1,490 1,510 1,100
2014/09/10 1,490 1,490 1,490 1,490 1,000
2014/09/09 1,490 1,495 1,490 1,494 1,200
2014/09/08 1,488 1,488 1,488 1,488 500
2014/09/05 1,480 1,480 1,480 1,480 400
2014/09/04 1,480 1,482 1,480 1,480 400
2014/09/03 1,495 1,495 1,483 1,483 400
2014/09/02 1,485 1,485 1,485 1,485 100
2014/09/01 1,500 1,500 1,499 1,499 900
2014/08/29 1,490 1,499 1,490 1,499 1,100
2014/08/28 1,491 1,491 1,490 1,490 700
2014/08/27 1,491 1,491 1,491 1,491 100
2014/08/26 1,492 1,492 1,491 1,491 1,300
2014/08/25 1,490 1,491 1,490 1,491 600
2014/08/22 1,482 1,482 1,480 1,480 400
2014/08/21 1,490 1,490 1,490 1,490 200
2014/08/20 1,473 1,490 1,473 1,490 2,800
2014/08/18 1,471 1,471 1,470 1,470 400
2014/08/14 1,466 1,466 1,465 1,465 200
2014/08/13 1,459 1,475 1,456 1,474 1,300
2014/08/12 1,462 1,462 1,462 1,462 200
2014/08/11 1,540 1,540 1,460 1,461 2,200
2014/08/08 1,480 1,489 1,480 1,489 600
2014/08/07 1,472 1,472 1,472 1,472 200
2014/08/06 1,490 1,490 1,490 1,490 300
2014/08/05 1,486 1,500 1,486 1,500 900
2014/08/04 1,476 1,494 1,476 1,494 800
2014/08/01 1,466 1,500 1,466 1,483 3,500
2014/07/31 1,510 1,546 1,510 1,546 1,400
2014/07/30 1,505 1,510 1,496 1,510 2,100
2014/07/29 1,495 1,497 1,491 1,496 900
2014/07/28 1,542 1,550 1,485 1,495 6,500
2014/07/25 1,550 1,550 1,550 1,550 3,200
2014/07/24 1,533 1,550 1,533 1,550 1,300
2014/07/23 1,538 1,538 1,530 1,530 4,900
2014/07/22 1,508 1,538 1,508 1,538 4,800
2014/07/18 1,499 1,508 1,480 1,508 3,900
2014/07/17 1,508 1,509 1,504 1,504 1,500
2014/07/16 1,500 1,518 1,500 1,501 2,400
2014/07/15 1,495 1,495 1,493 1,494 500
2014/07/14 1,492 1,494 1,492 1,493 500
2014/07/11 1,490 1,490 1,490 1,490 800
2014/07/10 1,507 1,513 1,500 1,500 1,000
2014/07/09 1,492 1,506 1,491 1,506 2,400
2014/07/08 1,507 1,541 1,501 1,507 3,600
2014/07/07 1,484 1,525 1,484 1,520 2,500
2014/07/04 1,521 1,521 1,487 1,488 7,600
2014/07/02 1,527 1,549 1,490 1,549 8,200
2014/07/01 1,529 1,529 1,524 1,527 1,400
2014/06/30 1,480 1,500 1,480 1,500 1,200
2014/06/27 1,516 1,516 1,480 1,480 3,800
2014/06/26 1,538 1,538 1,501 1,510 1,900
2014/06/25 1,518 1,518 1,518 1,518 1,100
2014/06/24 1,510 1,518 1,481 1,518 3,000
2014/06/23 1,560 1,560 1,550 1,550 5,400
2014/06/20 1,460 1,460 1,460 1,460 3,400
2014/06/19 1,458 1,460 1,441 1,460 1,500
2014/06/18 1,460 1,470 1,437 1,459 1,500
2014/06/17 1,472 1,472 1,460 1,463 300
2014/06/16 1,475 1,479 1,446 1,479 3,700
2014/06/13 1,455 1,477 1,451 1,477 700
2014/06/12 1,484 1,484 1,484 1,484 2,600
2014/06/11 1,447 1,484 1,447 1,484 2,400
2014/06/10 1,445 1,445 1,442 1,444 400
2014/06/09 1,442 1,442 1,442 1,442 100
2014/06/06 1,426 1,426 1,426 1,426 500
2014/06/05 1,439 1,439 1,428 1,428 700
2014/06/04 1,425 1,425 1,425 1,425 500
2014/06/03 1,412 1,427 1,412 1,425 3,800
2014/06/02 1,407 1,407 1,407 1,407 100
2014/05/30 1,419 1,419 1,400 1,400 800
2014/05/29 1,390 1,445 1,390 1,417 1,500
2014/05/28 1,390 1,390 1,390 1,390 200
2014/05/27 1,400 1,400 1,398 1,400 1,600
2014/05/26 1,390 1,390 1,386 1,386 1,700
2014/05/21 1,403 1,403 1,381 1,383 2,300
2014/05/20 1,386 1,403 1,386 1,403 500
2014/05/19 1,416 1,416 1,385 1,385 2,200
2014/05/16 1,419 1,419 1,416 1,416 300
2014/05/15 1,411 1,420 1,411 1,420 1,600
2014/05/14 1,400 1,450 1,400 1,415 2,900
2014/05/13 1,370 1,389 1,350 1,381 4,000
2014/05/12 1,370 1,390 1,370 1,390 2,000
2014/05/09 1,390 1,390 1,390 1,390 700
2014/05/08 1,390 1,401 1,355 1,401 2,000
2014/05/07 1,407 1,407 1,400 1,400 1,700
2014/05/02 1,412 1,412 1,401 1,401 1,400
2014/05/01 1,411 1,412 1,411 1,412 400
2014/04/30 1,411 1,411 1,411 1,411 100
2014/04/28 1,411 1,412 1,411 1,411 1,200
2014/04/25 1,411 1,411 1,411 1,411 100
2014/04/24 1,400 1,425 1,400 1,410 500
2014/04/23 1,390 1,420 1,386 1,410 1,300
2014/04/22 1,425 1,428 1,385 1,385 2,600
2014/04/21 1,397 1,429 1,397 1,425 2,300
2014/04/18 1,387 1,397 1,365 1,397 1,700
2014/04/17 1,362 1,387 1,355 1,387 1,100
2014/04/16 1,359 1,359 1,351 1,351 800
2014/04/15 1,350 1,352 1,350 1,352 300
2014/04/11 1,350 1,350 1,345 1,345 1,100
2014/04/10 1,361 1,374 1,345 1,374 1,900
2014/04/09 1,379 1,380 1,331 1,331 4,300
2014/04/08 1,388 1,388 1,380 1,380 400
2014/04/07 1,405 1,405 1,390 1,390 1,500
2014/04/04 1,406 1,406 1,405 1,405 300
2014/04/03 1,401 1,401 1,401 1,401 600
2014/04/02 1,407 1,410 1,405 1,405 1,500
2014/04/01 1,420 1,421 1,405 1,405 1,100
2014/03/31 1,379 1,425 1,373 1,403 4,000
2014/03/28 1,370 1,373 1,350 1,367 4,400
2014/03/27 1,331 1,394 1,331 1,369 5,800
2014/03/26 1,421 1,440 1,405 1,436 17,100
2014/03/25 1,425 1,425 1,423 1,423 2,700
2014/03/24 1,429 1,430 1,420 1,424 3,200
2014/03/20 1,439 1,439 1,422 1,422 5,800
2014/03/19 1,427 1,443 1,427 1,443 1,400
2014/03/18 1,430 1,431 1,425 1,426 800
2014/03/14 1,420 1,440 1,420 1,440 4,000
2014/03/12 1,445 1,445 1,440 1,440 1,600
2014/03/11 1,455 1,455 1,444 1,445 1,800
2014/03/10 1,459 1,460 1,452 1,452 1,900
2014/03/07 1,452 1,460 1,452 1,460 1,200
2014/03/06 1,453 1,453 1,453 1,453 800
2014/03/05 1,450 1,450 1,445 1,445 1,100
2014/03/04 1,450 1,450 1,435 1,435 2,400
2014/03/03 1,450 1,454 1,419 1,454 5,000
2014/02/28 1,449 1,453 1,448 1,450 2,900
2014/02/27 1,454 1,454 1,449 1,449 900
2014/02/26 1,449 1,449 1,448 1,448 800
2014/02/25 1,439 1,460 1,439 1,448 3,500
2014/02/24 1,429 1,439 1,429 1,439 2,300
2014/02/21 1,454 1,454 1,433 1,433 300
2014/02/20 1,444 1,447 1,427 1,428 6,300
2014/02/19 1,446 1,446 1,435 1,444 1,400
2014/02/18 1,452 1,452 1,427 1,427 1,700
2014/02/17 1,422 1,422 1,422 1,422 100
2014/02/14 1,450 1,450 1,412 1,422 4,300
2014/02/13 1,475 1,480 1,464 1,464 3,000
2014/02/12 1,479 1,495 1,479 1,490 2,400
2014/02/10 1,480 1,480 1,480 1,480 200
2014/02/07 1,447 1,480 1,447 1,470 1,600
2014/02/06 1,460 1,460 1,446 1,446 600
2014/02/05 1,455 1,485 1,422 1,435 1,200
2014/02/04 1,445 1,455 1,357 1,416 12,000
2014/02/03 1,501 1,518 1,471 1,481 7,200
2014/01/31 1,573 1,573 1,517 1,517 3,600
2014/01/30 1,585 1,585 1,530 1,535 4,900
2014/01/29 1,599 1,609 1,572 1,595 6,800
2014/01/28 1,587 1,610 1,540 1,601 7,500
2014/01/27 1,579 1,588 1,558 1,588 2,400
2014/01/24 1,574 1,600 1,566 1,595 2,400
2014/01/23 1,585 1,586 1,563 1,579 2,100
2014/01/22 1,600 1,605 1,585 1,602 2,800
2014/01/21 1,610 1,610 1,590 1,590 1,900
2014/01/20 1,594 1,600 1,583 1,591 4,300
2014/01/17 1,586 1,594 1,565 1,594 1,800
2014/01/16 1,570 1,588 1,548 1,583 7,300
2014/01/15 1,545 1,578 1,544 1,570 3,700
2014/01/14 1,545 1,567 1,540 1,560 2,700
2014/01/10 1,553 1,556 1,500 1,545 5,000
2014/01/09 1,586 1,586 1,553 1,553 2,600
2014/01/08 1,600 1,606 1,586 1,592 2,300
2014/01/07 1,614 1,614 1,600 1,600 3,100
2014/01/06 1,562 1,640 1,560 1,614 7,800

このページの先頭へ