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
2015/12/30 1,459 1,459 1,451 1,451 400
2015/12/29 1,441 1,451 1,441 1,451 300
2015/12/28 1,460 1,460 1,441 1,441 1,400
2015/12/25 1,440 1,449 1,440 1,441 3,300
2015/12/24 1,450 1,450 1,440 1,440 2,100
2015/12/22 1,450 1,450 1,450 1,450 500
2015/12/21 1,462 1,462 1,445 1,445 8,000
2015/12/18 1,445 1,462 1,445 1,462 1,900
2015/12/17 1,455 1,464 1,445 1,464 2,400
2015/12/16 1,464 1,464 1,455 1,461 800
2015/12/15 1,465 1,468 1,446 1,464 1,700
2015/12/14 1,456 1,456 1,441 1,455 1,600
2015/12/11 1,469 1,469 1,457 1,457 1,900
2015/12/10 1,468 1,468 1,435 1,457 2,300
2015/12/09 1,458 1,458 1,444 1,444 1,500
2015/12/08 1,470 1,470 1,461 1,461 500
2015/12/07 1,470 1,474 1,456 1,468 2,400
2015/12/04 1,475 1,475 1,450 1,474 800
2015/12/03 1,469 1,476 1,464 1,476 1,900
2015/12/02 1,468 1,469 1,447 1,447 800
2015/12/01 1,464 1,467 1,464 1,467 1,700
2015/11/30 1,460 1,464 1,460 1,464 1,800
2015/11/27 1,458 1,460 1,458 1,460 1,300
2015/11/26 1,458 1,458 1,450 1,458 1,600
2015/11/25 1,449 1,450 1,448 1,450 5,200
2015/11/24 1,437 1,449 1,437 1,448 2,100
2015/11/20 1,435 1,444 1,435 1,437 2,500
2015/11/19 1,440 1,444 1,435 1,435 4,000
2015/11/18 1,420 1,434 1,410 1,427 10,000
2015/11/17 1,352 1,450 1,341 1,435 19,700
2015/11/16 1,383 1,384 1,360 1,382 5,600
2015/11/13 1,381 1,384 1,354 1,384 7,700
2015/11/12 1,370 1,380 1,370 1,380 2,900
2015/11/11 1,362 1,372 1,362 1,371 3,000
2015/11/10 1,370 1,381 1,360 1,360 4,700
2015/11/09 1,370 1,381 1,368 1,369 4,200
2015/11/06 1,363 1,370 1,363 1,364 1,100
2015/11/05 1,364 1,373 1,364 1,373 600
2015/11/04 1,388 1,388 1,380 1,380 1,400
2015/11/02 1,373 1,375 1,363 1,363 5,800
2015/10/30 1,379 1,399 1,369 1,370 11,000
2015/10/29 1,383 1,383 1,378 1,379 1,500
2015/10/28 1,385 1,397 1,375 1,389 2,900
2015/10/27 1,375 1,386 1,360 1,382 11,100
2015/10/26 1,426 1,432 1,378 1,379 17,700
2015/10/23 1,429 1,429 1,424 1,424 2,500
2015/10/22 1,414 1,424 1,414 1,424 2,900
2015/10/21 1,412 1,414 1,412 1,414 200
2015/10/20 1,406 1,428 1,406 1,411 2,800
2015/10/19 1,403 1,406 1,403 1,406 2,200
2015/10/16 1,405 1,405 1,405 1,405 2,100
2015/10/15 1,420 1,420 1,411 1,411 800
2015/10/14 1,415 1,415 1,415 1,415 1,000
2015/10/13 1,404 1,410 1,404 1,410 1,400
2015/10/09 1,404 1,411 1,404 1,404 1,100
2015/10/08 1,410 1,410 1,410 1,410 1,000
2015/10/07 1,403 1,403 1,403 1,403 100
2015/10/06 1,423 1,423 1,400 1,400 4,000
2015/10/05 1,420 1,420 1,420 1,420 100
2015/10/02 1,440 1,448 1,440 1,448 1,000
2015/09/30 1,432 1,432 1,432 1,432 600
2015/09/28 1,456 1,456 1,409 1,432 3,500
2015/09/25 1,448 1,455 1,448 1,455 1,900
2015/09/24 1,445 1,448 1,445 1,448 800
2015/09/18 1,440 1,445 1,440 1,445 1,000
2015/09/17 1,440 1,440 1,440 1,440 100
2015/09/16 1,435 1,440 1,435 1,440 1,000
2015/09/15 1,435 1,435 1,434 1,435 500
2015/09/14 1,431 1,435 1,431 1,435 1,100
2015/09/11 1,430 1,430 1,430 1,430 400
2015/09/10 1,420 1,420 1,411 1,420 2,000
2015/09/09 1,440 1,450 1,440 1,450 1,300
2015/09/07 1,435 1,435 1,430 1,430 1,100
2015/09/04 1,442 1,442 1,436 1,436 500
2015/09/03 1,443 1,443 1,443 1,443 100
2015/09/02 1,445 1,445 1,442 1,442 800
2015/09/01 1,453 1,453 1,445 1,445 1,400
2015/08/31 1,450 1,453 1,450 1,453 2,100
2015/08/28 1,450 1,450 1,450 1,450 200
2015/08/27 1,431 1,450 1,431 1,433 700
2015/08/26 1,401 1,440 1,401 1,440 1,700
2015/08/25 1,439 1,445 1,400 1,405 8,000
2015/08/24 1,460 1,460 1,442 1,442 5,500
2015/08/21 1,466 1,469 1,454 1,457 4,500
2015/08/20 1,475 1,480 1,470 1,470 4,700
2015/08/19 1,475 1,480 1,475 1,475 700
2015/08/18 1,480 1,480 1,473 1,479 700
2015/08/17 1,470 1,480 1,469 1,480 2,100
2015/08/14 1,468 1,470 1,468 1,468 500
2015/08/13 1,470 1,474 1,468 1,468 2,100
2015/08/12 1,481 1,485 1,478 1,478 3,800
2015/08/11 1,482 1,490 1,481 1,481 6,000
2015/08/10 1,485 1,487 1,482 1,483 5,800
2015/08/07 1,495 1,495 1,485 1,485 1,600
2015/08/06 1,500 1,500 1,486 1,498 2,300
2015/08/04 1,500 1,500 1,498 1,498 1,200
2015/08/03 1,498 1,498 1,498 1,498 400
2015/07/31 1,498 1,498 1,498 1,498 100
2015/07/30 1,500 1,500 1,483 1,496 6,200
2015/07/29 1,500 1,500 1,500 1,500 700
2015/07/28 1,501 1,505 1,501 1,505 4,700
2015/07/27 1,510 1,530 1,500 1,501 5,900
2015/07/24 1,497 1,500 1,490 1,500 2,400
2015/07/23 1,510 1,511 1,501 1,503 2,000
2015/07/22 1,528 1,528 1,528 1,528 3,400
2015/07/21 1,528 1,531 1,528 1,528 5,900
2015/07/17 1,529 1,530 1,504 1,528 4,300
2015/07/16 1,504 1,518 1,500 1,518 6,100
2015/07/15 1,500 1,520 1,490 1,520 4,800
2015/07/14 1,490 1,500 1,490 1,490 3,600
2015/07/13 1,486 1,489 1,486 1,489 1,600
2015/07/10 1,480 1,486 1,480 1,486 800
2015/07/09 1,480 1,485 1,475 1,475 6,600
2015/07/08 1,485 1,490 1,481 1,481 4,200
2015/07/07 1,490 1,490 1,489 1,490 1,500
2015/07/06 1,494 1,494 1,494 1,494 500
2015/07/03 1,482 1,494 1,482 1,494 200
2015/07/02 1,497 1,497 1,481 1,483 2,200
2015/07/01 1,480 1,490 1,480 1,485 2,300
2015/06/30 1,489 1,490 1,480 1,485 3,200
2015/06/29 1,490 1,490 1,479 1,489 4,500
2015/06/26 1,488 1,488 1,481 1,481 500
2015/06/25 1,486 1,487 1,480 1,481 3,800
2015/06/24 1,481 1,485 1,481 1,485 400
2015/06/23 1,485 1,495 1,481 1,481 6,600
2015/06/22 1,486 1,487 1,485 1,487 1,300
2015/06/19 1,488 1,488 1,481 1,481 1,400
2015/06/18 1,488 1,488 1,485 1,485 1,200
2015/06/17 1,490 1,490 1,480 1,487 1,200
2015/06/16 1,489 1,492 1,489 1,490 2,600
2015/06/15 1,485 1,485 1,485 1,485 200
2015/06/12 1,490 1,490 1,490 1,490 1,800
2015/06/11 1,484 1,490 1,484 1,490 1,000
2015/06/10 1,480 1,481 1,480 1,481 200
2015/06/09 1,488 1,489 1,478 1,481 1,400
2015/06/08 1,480 1,488 1,477 1,488 9,300
2015/06/05 1,480 1,480 1,480 1,480 200
2015/06/04 1,480 1,480 1,480 1,480 400
2015/06/03 1,487 1,487 1,479 1,479 1,900
2015/06/02 1,490 1,490 1,481 1,481 2,000
2015/06/01 1,490 1,490 1,485 1,485 400
2015/05/29 1,485 1,485 1,485 1,485 300
2015/05/28 1,493 1,493 1,493 1,493 1,000
2015/05/27 1,484 1,484 1,484 1,484 100
2015/05/26 1,485 1,486 1,482 1,484 3,400
2015/05/25 1,499 1,500 1,490 1,490 3,800
2015/05/22 1,499 1,499 1,499 1,499 100
2015/05/21 1,499 1,500 1,499 1,500 3,200
2015/05/20 1,486 1,499 1,486 1,499 900
2015/05/19 1,490 1,490 1,486 1,486 1,900
2015/05/18 1,495 1,500 1,490 1,490 3,100
2015/05/15 1,500 1,500 1,490 1,499 500
2015/05/14 1,499 1,500 1,499 1,500 3,100
2015/05/13 1,485 1,490 1,485 1,490 400
2015/05/12 1,488 1,490 1,482 1,489 1,000
2015/05/11 1,496 1,496 1,484 1,484 5,600
2015/05/08 1,492 1,492 1,488 1,488 500
2015/05/07 1,489 1,489 1,489 1,489 1,000
2015/05/01 1,490 1,490 1,490 1,490 1,200
2015/04/30 1,488 1,490 1,488 1,490 300
2015/04/28 1,488 1,500 1,488 1,488 2,000
2015/04/27 1,486 1,488 1,486 1,488 1,100
2015/04/24 1,487 1,487 1,486 1,486 500
2015/04/23 1,495 1,495 1,495 1,495 800
2015/04/22 1,487 1,494 1,480 1,480 1,800
2015/04/21 1,498 1,498 1,490 1,490 15,800
2015/04/20 1,498 1,498 1,498 1,498 2,600
2015/04/17 1,498 1,498 1,498 1,498 800
2015/04/16 1,507 1,507 1,507 1,507 300
2015/04/15 1,500 1,500 1,500 1,500 300
2015/04/14 1,500 1,507 1,498 1,507 5,600
2015/04/13 1,508 1,508 1,501 1,507 700
2015/04/10 1,508 1,508 1,508 1,508 200
2015/04/09 1,504 1,505 1,499 1,503 900
2015/04/08 1,500 1,509 1,499 1,499 2,300
2015/04/07 1,511 1,511 1,501 1,501 500
2015/04/06 1,502 1,506 1,502 1,506 2,800
2015/04/03 1,522 1,522 1,522 1,522 300
2015/04/02 1,522 1,522 1,522 1,522 300
2015/04/01 1,514 1,514 1,514 1,514 500
2015/03/31 1,535 1,535 1,514 1,514 1,000
2015/03/30 1,507 1,510 1,507 1,510 1,100
2015/03/27 1,532 1,570 1,507 1,507 4,800
2015/03/26 1,527 1,540 1,527 1,530 14,400
2015/03/25 1,523 1,544 1,523 1,526 8,100
2015/03/24 1,585 1,585 1,585 1,585 2,200
2015/03/23 1,579 1,580 1,579 1,580 900
2015/03/20 1,559 1,579 1,559 1,579 3,800
2015/03/19 1,550 1,559 1,550 1,559 3,400
2015/03/18 1,521 1,559 1,521 1,550 2,200
2015/03/17 1,550 1,550 1,533 1,540 1,900
2015/03/16 1,510 1,555 1,510 1,555 3,200
2015/03/13 1,508 1,510 1,502 1,502 800
2015/03/12 1,510 1,510 1,490 1,491 1,300
2015/03/11 1,510 1,510 1,501 1,501 500
2015/03/09 1,510 1,516 1,510 1,516 2,000
2015/03/06 1,520 1,523 1,443 1,501 7,000
2015/03/04 1,540 1,540 1,540 1,540 1,000
2015/03/02 1,541 1,541 1,528 1,528 1,900
2015/02/27 1,527 1,541 1,527 1,541 1,200
2015/02/26 1,525 1,528 1,525 1,527 1,400
2015/02/25 1,520 1,520 1,520 1,520 500
2015/02/24 1,520 1,520 1,520 1,520 500
2015/02/23 1,520 1,520 1,517 1,517 3,600
2015/02/20 1,514 1,520 1,514 1,517 2,100
2015/02/18 1,517 1,517 1,514 1,514 700
2015/02/17 1,502 1,502 1,502 1,502 100
2015/02/16 1,500 1,500 1,500 1,500 1,200
2015/02/13 1,500 1,500 1,500 1,500 1,000
2015/02/12 1,499 1,499 1,499 1,499 200
2015/02/09 1,500 1,500 1,494 1,494 900
2015/02/06 1,491 1,499 1,491 1,499 2,300
2015/02/05 1,501 1,519 1,492 1,492 2,100
2015/02/04 1,515 1,515 1,515 1,515 100
2015/02/03 1,530 1,530 1,519 1,519 300
2015/02/02 1,500 1,529 1,500 1,516 1,600
2015/01/30 1,520 1,520 1,500 1,500 2,200
2015/01/29 1,495 1,525 1,493 1,525 2,200
2015/01/28 1,493 1,518 1,493 1,493 2,500
2015/01/27 1,490 1,500 1,490 1,493 1,200
2015/01/26 1,496 1,498 1,490 1,490 1,300
2015/01/23 1,492 1,492 1,490 1,490 600
2015/01/22 1,483 1,525 1,481 1,503 2,000
2015/01/21 1,500 1,500 1,487 1,487 300
2015/01/20 1,516 1,516 1,460 1,500 8,600
2015/01/16 1,500 1,527 1,500 1,525 1,000
2015/01/15 1,500 1,507 1,500 1,507 3,700
2015/01/14 1,524 1,524 1,520 1,521 1,000
2015/01/13 1,486 1,502 1,476 1,497 3,200
2015/01/08 1,509 1,526 1,506 1,526 6,400
2015/01/07 1,504 1,525 1,504 1,525 600
2015/01/06 1,509 1,509 1,509 1,509 1,400
2015/01/05 1,542 1,542 1,509 1,509 1,500

このページの先頭へ