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
2016/12/30 1,323 1,341 1,323 1,332 6,100
2016/12/29 1,326 1,326 1,326 1,326 400
2016/12/28 1,318 1,328 1,311 1,318 1,600
2016/12/27 1,320 1,321 1,305 1,310 7,400
2016/12/26 1,330 1,330 1,320 1,320 400
2016/12/22 1,319 1,319 1,316 1,316 400
2016/12/21 1,321 1,322 1,312 1,322 1,200
2016/12/20 1,316 1,317 1,307 1,309 10,500
2016/12/19 1,310 1,317 1,307 1,316 3,100
2016/12/16 1,319 1,326 1,310 1,310 2,800
2016/12/15 1,315 1,324 1,315 1,324 1,600
2016/12/14 1,320 1,321 1,315 1,315 3,200
2016/12/13 1,312 1,315 1,312 1,315 4,000
2016/12/12 1,298 1,331 1,298 1,312 900
2016/12/09 1,293 1,294 1,286 1,286 1,400
2016/12/08 1,291 1,292 1,282 1,283 9,700
2016/12/07 1,289 1,290 1,288 1,290 900
2016/12/06 1,294 1,294 1,281 1,287 2,300
2016/12/05 1,295 1,298 1,280 1,294 2,000
2016/12/02 1,300 1,309 1,281 1,295 4,800
2016/12/01 1,300 1,300 1,300 1,300 700
2016/11/30 1,293 1,293 1,293 1,293 300
2016/11/29 1,289 1,293 1,289 1,291 2,600
2016/11/28 1,291 1,291 1,286 1,286 15,400
2016/11/25 1,284 1,291 1,284 1,286 2,100
2016/11/24 1,280 1,290 1,280 1,284 3,400
2016/11/22 1,292 1,292 1,290 1,290 500
2016/11/21 1,290 1,292 1,290 1,291 3,700
2016/11/18 1,280 1,290 1,280 1,290 1,700
2016/11/17 1,273 1,275 1,273 1,275 1,000
2016/11/16 1,275 1,275 1,272 1,273 1,400
2016/11/14 1,275 1,275 1,266 1,266 800
2016/11/11 1,275 1,280 1,270 1,275 4,500
2016/11/10 1,271 1,282 1,268 1,275 3,700
2016/11/09 1,294 1,294 1,275 1,288 3,500
2016/11/07 1,297 1,297 1,283 1,285 900
2016/11/04 1,306 1,306 1,280 1,281 1,900
2016/11/02 1,371 1,371 1,320 1,331 2,400
2016/11/01 1,380 1,380 1,371 1,371 1,100
2016/10/31 1,384 1,384 1,377 1,380 3,300
2016/10/28 1,300 1,384 1,300 1,377 1,500
2016/10/26 1,280 1,280 1,280 1,280 3,000
2016/10/21 1,300 1,300 1,300 1,300 2,900
2016/10/20 1,300 1,300 1,300 1,300 1,900
2016/10/19 1,300 1,300 1,300 1,300 2,000
2016/10/18 1,290 1,290 1,290 1,290 1,700
2016/10/17 1,281 1,298 1,280 1,290 1,600
2016/10/14 1,280 1,280 1,280 1,280 1,100
2016/10/13 1,280 1,280 1,279 1,279 1,800
2016/10/12 1,297 1,299 1,280 1,280 5,100
2016/10/11 1,299 1,299 1,298 1,298 400
2016/10/06 1,284 1,284 1,284 1,284 100
2016/10/04 1,311 1,311 1,284 1,284 200
2016/10/03 1,298 1,316 1,298 1,316 2,000
2016/09/30 1,316 1,316 1,298 1,298 200
2016/09/29 1,280 1,298 1,280 1,298 200
2016/09/26 1,320 1,320 1,300 1,300 2,600
2016/09/23 1,320 1,320 1,320 1,320 400
2016/09/21 1,319 1,319 1,319 1,319 1,400
2016/09/20 1,319 1,319 1,319 1,319 700
2016/09/15 1,299 1,319 1,299 1,319 500
2016/09/14 1,282 1,285 1,282 1,285 1,100
2016/09/13 1,325 1,325 1,320 1,320 1,400
2016/09/12 1,325 1,325 1,325 1,325 300
2016/09/08 1,325 1,325 1,325 1,325 500
2016/09/07 1,323 1,323 1,323 1,323 300
2016/09/01 1,323 1,323 1,323 1,323 200
2016/08/31 1,375 1,375 1,323 1,323 1,000
2016/08/29 1,375 1,375 1,375 1,375 100
2016/08/25 1,375 1,375 1,375 1,375 1,100
2016/08/23 1,375 1,375 1,375 1,375 1,900
2016/08/22 1,350 1,375 1,350 1,375 300
2016/08/19 1,341 1,350 1,341 1,350 600
2016/08/15 1,336 1,336 1,336 1,336 100
2016/08/09 1,336 1,336 1,336 1,336 100
2016/08/05 1,333 1,333 1,333 1,333 400
2016/08/03 1,333 1,333 1,333 1,333 100
2016/08/02 1,330 1,330 1,330 1,330 200
2016/08/01 1,330 1,333 1,330 1,330 1,100
2016/07/29 1,330 1,330 1,330 1,330 500
2016/07/28 1,351 1,351 1,345 1,346 700
2016/07/27 1,380 1,380 1,380 1,380 100
2016/07/26 1,380 1,380 1,380 1,380 100
2016/07/25 1,400 1,400 1,370 1,370 3,700
2016/07/22 1,400 1,400 1,400 1,400 100
2016/07/21 1,403 1,403 1,373 1,402 6,200
2016/07/20 1,385 1,404 1,385 1,403 5,500
2016/07/19 1,395 1,395 1,380 1,385 500
2016/07/15 1,340 1,390 1,340 1,390 2,400
2016/07/14 1,328 1,340 1,328 1,340 1,800
2016/07/13 1,312 1,312 1,312 1,312 100
2016/07/12 1,310 1,310 1,310 1,310 100
2016/07/08 1,286 1,290 1,286 1,290 700
2016/07/07 1,285 1,285 1,285 1,285 100
2016/07/06 1,283 1,290 1,283 1,290 500
2016/06/30 1,275 1,278 1,275 1,275 1,700
2016/06/29 1,254 1,312 1,252 1,275 900
2016/06/28 1,271 1,271 1,253 1,253 1,600
2016/06/27 1,253 1,271 1,253 1,271 1,200
2016/06/24 1,320 1,334 1,253 1,253 2,700
2016/06/23 1,330 1,330 1,320 1,320 700
2016/06/22 1,319 1,320 1,319 1,320 900
2016/06/21 1,288 1,319 1,285 1,319 700
2016/06/20 1,271 1,297 1,271 1,285 400
2016/06/17 1,270 1,270 1,270 1,270 1,600
2016/06/16 1,298 1,298 1,270 1,270 800
2016/06/15 1,270 1,300 1,270 1,300 300
2016/06/14 1,318 1,318 1,270 1,270 1,400
2016/06/13 1,290 1,318 1,290 1,318 1,600
2016/06/10 1,290 1,290 1,290 1,290 100
2016/06/07 1,271 1,290 1,270 1,270 1,200
2016/06/06 1,251 1,251 1,241 1,242 700
2016/06/03 1,251 1,260 1,251 1,254 1,000
2016/06/02 1,270 1,270 1,250 1,250 4,800
2016/06/01 1,267 1,267 1,267 1,267 100
2016/05/31 1,290 1,290 1,290 1,290 700
2016/05/30 1,285 1,290 1,285 1,290 200
2016/05/25 1,307 1,307 1,285 1,295 1,700
2016/05/20 1,289 1,309 1,288 1,309 3,300
2016/05/19 1,275 1,291 1,275 1,291 900
2016/05/18 1,280 1,280 1,259 1,267 2,900
2016/05/17 1,250 1,280 1,250 1,280 18,000
2016/05/16 1,399 1,399 1,370 1,370 700
2016/05/13 1,358 1,400 1,358 1,400 2,600
2016/05/11 1,341 1,358 1,341 1,358 300
2016/05/10 1,344 1,344 1,344 1,344 200
2016/05/09 1,351 1,351 1,351 1,351 100
2016/05/06 1,351 1,351 1,351 1,351 100
2016/05/02 1,358 1,358 1,358 1,358 500
2016/04/28 1,355 1,358 1,355 1,358 500
2016/04/27 1,370 1,370 1,370 1,370 1,000
2016/04/25 1,400 1,400 1,400 1,400 900
2016/04/22 1,405 1,405 1,400 1,400 800
2016/04/21 1,400 1,412 1,370 1,370 3,100
2016/04/20 1,356 1,400 1,356 1,400 2,000
2016/04/18 1,346 1,346 1,346 1,346 200
2016/04/14 1,350 1,350 1,344 1,344 300
2016/04/12 1,343 1,343 1,343 1,343 100
2016/04/08 1,343 1,343 1,343 1,343 1,500
2016/04/07 1,344 1,344 1,344 1,344 100
2016/04/04 1,385 1,385 1,343 1,343 1,400
2016/04/01 1,372 1,372 1,343 1,357 700
2016/03/31 1,341 1,342 1,341 1,342 1,000
2016/03/30 1,341 1,341 1,341 1,341 200
2016/03/29 1,397 1,397 1,340 1,341 5,600
2016/03/28 1,414 1,425 1,411 1,413 22,500
2016/03/25 1,407 1,415 1,407 1,407 3,600
2016/03/24 1,397 1,407 1,385 1,407 2,500
2016/03/23 1,379 1,399 1,379 1,379 800
2016/03/22 1,379 1,397 1,379 1,379 700
2016/03/18 1,380 1,390 1,375 1,375 400
2016/03/17 1,370 1,400 1,370 1,385 2,200
2016/03/16 1,371 1,372 1,370 1,370 600
2016/03/15 1,379 1,379 1,370 1,370 400
2016/03/14 1,370 1,370 1,369 1,369 1,900
2016/03/11 1,377 1,377 1,375 1,375 600
2016/03/10 1,346 1,355 1,346 1,355 2,500
2016/03/09 1,345 1,346 1,345 1,346 300
2016/03/08 1,345 1,349 1,345 1,346 1,300
2016/03/07 1,325 1,349 1,325 1,348 700
2016/03/04 1,350 1,350 1,350 1,350 500
2016/03/02 1,330 1,352 1,330 1,352 2,300
2016/03/01 1,300 1,330 1,300 1,330 500
2016/02/29 1,300 1,300 1,300 1,300 1,000
2016/02/26 1,300 1,301 1,290 1,290 2,000
2016/02/25 1,300 1,300 1,300 1,300 800
2016/02/24 1,330 1,330 1,288 1,288 1,300
2016/02/23 1,300 1,305 1,300 1,300 1,200
2016/02/22 1,300 1,300 1,292 1,294 3,200
2016/02/19 1,290 1,300 1,271 1,300 1,600
2016/02/18 1,300 1,300 1,280 1,280 1,200
2016/02/17 1,300 1,301 1,290 1,292 3,100
2016/02/16 1,300 1,300 1,280 1,292 2,900
2016/02/15 1,312 1,313 1,311 1,311 900
2016/02/12 1,356 1,356 1,301 1,301 1,400
2016/02/10 1,384 1,384 1,357 1,357 1,300
2016/02/09 1,410 1,410 1,384 1,384 1,400
2016/02/08 1,418 1,418 1,418 1,418 100
2016/02/05 1,444 1,444 1,440 1,443 1,200
2016/02/04 1,444 1,444 1,444 1,444 300
2016/02/01 1,440 1,440 1,439 1,439 800
2016/01/29 1,430 1,439 1,430 1,439 1,900
2016/01/27 1,434 1,434 1,370 1,400 2,600
2016/01/26 1,439 1,439 1,438 1,438 2,200
2016/01/25 1,403 1,439 1,403 1,439 700
2016/01/20 1,409 1,409 1,401 1,401 2,100
2016/01/19 1,411 1,411 1,409 1,409 700
2016/01/18 1,414 1,414 1,405 1,409 1,400
2016/01/15 1,414 1,414 1,414 1,414 100
2016/01/12 1,422 1,422 1,405 1,405 2,000
2016/01/08 1,420 1,435 1,420 1,435 200
2016/01/07 1,423 1,441 1,412 1,441 2,300
2016/01/06 1,422 1,425 1,400 1,412 6,000
2016/01/05 1,459 1,459 1,438 1,438 1,100
2016/01/04 1,455 1,455 1,451 1,451 700

このページの先頭へ