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
2017/12/29 2,360 2,410 2,351 2,371 2,900
2017/12/28 2,367 2,379 2,351 2,356 5,700
2017/12/27 2,375 2,380 2,326 2,367 11,300
2017/12/26 2,435 2,447 2,390 2,400 18,600
2017/12/25 2,342 2,478 2,342 2,456 25,000
2017/12/22 2,311 2,349 2,311 2,342 14,300
2017/12/21 2,274 2,346 2,274 2,307 23,500
2017/12/20 2,314 2,360 2,238 2,294 38,400
2017/12/19 2,252 2,315 2,224 2,308 28,100
2017/12/18 2,156 2,254 2,156 2,254 35,300
2017/12/15 2,110 2,160 2,110 2,150 24,800
2017/12/14 2,062 2,138 2,062 2,094 18,400
2017/12/13 2,041 2,062 2,029 2,059 2,600
2017/12/12 2,073 2,074 2,045 2,045 5,700
2017/12/11 2,040 2,080 2,039 2,073 8,100
2017/12/08 2,020 2,040 2,006 2,036 8,100
2017/12/07 2,005 2,033 2,005 2,020 6,500
2017/12/06 2,024 2,048 2,000 2,000 11,700
2017/12/05 2,028 2,042 2,010 2,031 9,500
2017/12/04 2,028 2,063 2,028 2,051 9,600
2017/12/01 2,002 2,039 2,000 2,010 12,200
2017/11/30 2,030 2,030 1,992 1,993 15,600
2017/11/29 2,019 2,058 2,019 2,043 8,100
2017/11/28 2,065 2,065 2,005 2,019 8,500
2017/11/27 2,077 2,088 2,065 2,065 4,900
2017/11/24 2,072 2,090 2,050 2,075 8,400
2017/11/22 2,076 2,079 2,053 2,072 9,700
2017/11/21 2,116 2,116 2,075 2,075 11,300
2017/11/20 2,099 2,126 2,086 2,103 20,700
2017/11/17 2,089 2,089 2,061 2,061 9,400
2017/11/16 2,005 2,086 2,005 2,049 8,600
2017/11/15 2,080 2,089 1,959 1,989 24,800
2017/11/14 2,064 2,115 2,064 2,092 24,700
2017/11/13 2,040 2,077 2,029 2,064 13,000
2017/11/10 2,011 2,065 2,009 2,059 18,100
2017/11/09 2,076 2,076 2,035 2,050 19,100
2017/11/08 1,990 2,094 1,983 2,090 55,800
2017/11/07 1,984 1,989 1,975 1,980 4,900
2017/11/06 2,020 2,044 1,975 1,981 17,600
2017/11/02 2,013 2,027 1,986 2,017 24,600
2017/11/01 1,975 2,029 1,963 2,017 38,600
2017/10/31 1,985 1,985 1,961 1,980 21,800
2017/10/30 1,975 2,000 1,952 1,983 39,300
2017/10/27 1,950 2,070 1,935 1,975 104,300
2017/10/26 1,904 1,955 1,886 1,952 36,600
2017/10/25 1,870 1,907 1,870 1,904 49,400
2017/10/24 1,815 1,879 1,815 1,869 34,700
2017/10/23 1,794 1,820 1,786 1,810 28,900
2017/10/20 1,795 1,796 1,770 1,771 15,800
2017/10/19 1,788 1,798 1,775 1,795 19,400
2017/10/18 1,755 1,788 1,755 1,788 19,600
2017/10/17 1,749 1,766 1,749 1,759 18,500
2017/10/16 1,788 1,788 1,749 1,749 37,400
2017/10/13 1,800 1,800 1,780 1,792 14,900
2017/10/12 1,805 1,808 1,785 1,798 22,300
2017/10/11 1,806 1,808 1,793 1,805 10,100
2017/10/10 1,795 1,820 1,788 1,806 16,400
2017/10/06 1,800 1,800 1,791 1,795 25,000
2017/10/05 1,801 1,808 1,799 1,800 5,800
2017/10/04 1,818 1,818 1,797 1,805 16,400
2017/10/03 1,817 1,819 1,795 1,805 33,700
2017/10/02 1,806 1,844 1,791 1,823 24,400
2017/09/29 1,800 1,830 1,800 1,804 28,200
2017/09/28 1,801 1,815 1,791 1,801 20,400
2017/09/27 1,831 1,847 1,801 1,812 28,600
2017/09/26 1,860 1,875 1,854 1,857 34,300
2017/09/25 1,850 1,880 1,831 1,849 19,900
2017/09/22 1,901 1,905 1,849 1,849 33,100
2017/09/21 1,907 1,920 1,875 1,908 56,600
2017/09/20 1,896 1,905 1,842 1,852 59,700
2017/09/19 1,800 2,171 1,791 1,920 175,600
2017/09/15 1,750 1,777 1,732 1,771 47,100
2017/09/14 1,729 1,765 1,729 1,755 51,200
2017/09/13 1,720 1,740 1,716 1,722 43,600
2017/09/12 1,702 1,730 1,700 1,714 58,900
2017/09/11 1,685 1,710 1,684 1,702 70,000
2017/09/08 1,683 1,687 1,675 1,681 34,200
2017/09/07 1,674 1,692 1,671 1,683 55,800
2017/09/06 1,674 1,677 1,663 1,669 77,700
2017/09/05 1,708 1,713 1,668 1,673 323,800
2017/09/04 1,690 1,695 1,682 1,695 79,400
2017/09/01 1,701 1,702 1,691 1,700 59,800
2017/08/31 1,703 1,707 1,699 1,700 40,100
2017/08/30 1,717 1,718 1,695 1,700 138,800
2017/08/29 1,720 1,740 1,700 1,734 242,200
2017/08/28 1,654 1,735 1,654 1,710 213,300
2017/08/25 1,653 1,660 1,640 1,640 39,800
2017/08/24 1,600 1,662 1,600 1,640 96,000
2017/08/23 1,649 1,665 1,615 1,615 47,900
2017/08/22 1,600 1,667 1,589 1,630 140,700
2017/08/21 1,582 1,619 1,564 1,600 290,900
2017/08/18 1,763 1,772 1,750 1,770 5,400
2017/08/17 1,772 1,772 1,771 1,772 700
2017/08/16 1,770 1,776 1,755 1,764 2,000
2017/08/15 1,755 1,778 1,755 1,768 1,100
2017/08/14 1,738 1,754 1,737 1,754 7,600
2017/08/10 1,762 1,770 1,748 1,751 4,800
2017/08/09 1,785 1,785 1,763 1,763 3,200
2017/08/08 1,784 1,784 1,777 1,784 500
2017/08/07 1,775 1,784 1,775 1,784 1,300
2017/08/04 1,781 1,787 1,767 1,770 1,900
2017/08/03 1,788 1,790 1,780 1,782 2,000
2017/08/02 1,788 1,789 1,775 1,789 3,900
2017/08/01 1,786 1,793 1,780 1,782 6,000
2017/07/31 1,759 1,787 1,740 1,784 14,500
2017/07/28 1,798 1,815 1,730 1,779 27,000
2017/07/27 1,796 1,830 1,776 1,796 16,700
2017/07/26 1,759 1,789 1,755 1,788 13,500
2017/07/25 1,737 1,760 1,737 1,759 4,200
2017/07/24 1,737 1,740 1,721 1,737 4,200
2017/07/21 1,750 1,755 1,740 1,748 2,300
2017/07/20 1,764 1,764 1,750 1,750 9,200
2017/07/19 1,753 1,764 1,748 1,764 2,200
2017/07/18 1,757 1,758 1,751 1,758 2,300
2017/07/14 1,750 1,757 1,747 1,757 4,100
2017/07/13 1,749 1,750 1,736 1,750 3,000
2017/07/12 1,753 1,753 1,726 1,740 2,600
2017/07/11 1,775 1,775 1,770 1,770 600
2017/07/10 1,761 1,791 1,761 1,775 5,300
2017/07/07 1,736 1,775 1,736 1,765 2,400
2017/07/06 1,770 1,770 1,720 1,754 6,300
2017/07/05 1,785 1,785 1,750 1,766 6,400
2017/07/04 1,830 1,830 1,791 1,806 9,100
2017/07/03 1,800 1,810 1,770 1,809 9,900
2017/06/30 1,735 1,796 1,712 1,780 16,800
2017/06/29 1,716 1,735 1,716 1,735 6,000
2017/06/28 1,734 1,735 1,700 1,713 7,400
2017/06/27 1,735 1,735 1,720 1,734 4,000
2017/06/26 1,730 1,735 1,722 1,734 3,300
2017/06/23 1,725 1,735 1,722 1,722 3,000
2017/06/22 1,740 1,740 1,710 1,735 5,400
2017/06/21 1,723 1,748 1,723 1,735 8,600
2017/06/20 1,721 1,729 1,710 1,723 8,000
2017/06/19 1,712 1,712 1,695 1,710 5,000
2017/06/16 1,657 1,712 1,657 1,712 4,000
2017/06/15 1,709 1,709 1,656 1,683 6,100
2017/06/14 1,707 1,714 1,690 1,714 8,000
2017/06/13 1,710 1,718 1,686 1,707 10,300
2017/06/12 1,665 1,772 1,661 1,710 33,900
2017/06/09 1,600 1,636 1,593 1,630 11,600
2017/06/08 1,608 1,613 1,590 1,600 9,900
2017/06/07 1,536 1,615 1,536 1,610 23,200
2017/06/06 1,530 1,534 1,530 1,530 4,300
2017/06/05 1,523 1,530 1,502 1,530 5,600
2017/06/02 1,500 1,524 1,500 1,523 6,200
2017/06/01 1,493 1,531 1,493 1,528 6,800
2017/05/31 1,506 1,515 1,491 1,499 11,800
2017/05/30 1,531 1,533 1,519 1,520 5,500
2017/05/29 1,530 1,550 1,521 1,549 7,200
2017/05/26 1,505 1,529 1,501 1,528 3,600
2017/05/25 1,521 1,532 1,502 1,505 7,400
2017/05/24 1,540 1,540 1,513 1,519 3,200
2017/05/23 1,545 1,545 1,534 1,543 4,200
2017/05/22 1,521 1,545 1,521 1,545 9,500
2017/05/19 1,518 1,520 1,510 1,519 6,200
2017/05/18 1,520 1,520 1,490 1,512 5,600
2017/05/17 1,475 1,520 1,475 1,520 22,100
2017/05/16 1,490 1,490 1,474 1,480 6,100
2017/05/15 1,493 1,495 1,467 1,495 25,000
2017/05/12 1,350 1,532 1,335 1,483 32,800
2017/05/11 1,350 1,352 1,335 1,351 4,600
2017/05/10 1,350 1,350 1,350 1,350 1,000
2017/05/09 1,350 1,350 1,347 1,347 1,400
2017/05/08 1,350 1,353 1,336 1,349 1,700
2017/05/02 1,335 1,337 1,335 1,337 1,000
2017/05/01 1,335 1,336 1,330 1,335 2,500
2017/04/28 1,320 1,320 1,320 1,320 100
2017/04/27 1,316 1,316 1,316 1,316 100
2017/04/26 1,312 1,312 1,312 1,312 100
2017/04/25 1,320 1,320 1,311 1,311 2,100
2017/04/21 1,333 1,333 1,320 1,320 200
2017/04/20 1,322 1,323 1,322 1,322 2,200
2017/04/19 1,319 1,322 1,300 1,322 4,300
2017/04/18 1,304 1,304 1,304 1,304 100
2017/04/17 1,300 1,300 1,300 1,300 100
2017/04/14 1,300 1,323 1,300 1,300 1,400
2017/04/13 1,345 1,345 1,300 1,300 2,200
2017/04/12 1,307 1,315 1,303 1,315 1,600
2017/04/11 1,306 1,306 1,306 1,306 500
2017/04/10 1,335 1,335 1,321 1,321 200
2017/04/07 1,321 1,321 1,304 1,314 1,200
2017/04/06 1,340 1,340 1,320 1,320 2,200
2017/04/05 1,358 1,359 1,336 1,359 1,900
2017/04/04 1,360 1,360 1,359 1,359 800
2017/04/03 1,356 1,369 1,356 1,359 500
2017/03/31 1,374 1,374 1,355 1,355 300
2017/03/30 1,343 1,377 1,343 1,351 2,000
2017/03/29 1,386 1,386 1,340 1,341 10,900
2017/03/28 1,426 1,426 1,406 1,416 25,900
2017/03/27 1,434 1,435 1,409 1,427 6,000
2017/03/24 1,436 1,438 1,431 1,434 1,600
2017/03/23 1,399 1,428 1,399 1,418 5,700
2017/03/22 1,411 1,412 1,397 1,398 5,400
2017/03/21 1,398 1,411 1,398 1,411 3,400
2017/03/17 1,400 1,400 1,396 1,396 1,600
2017/03/16 1,396 1,399 1,395 1,396 1,300
2017/03/15 1,398 1,399 1,397 1,399 1,300
2017/03/14 1,398 1,399 1,398 1,398 1,400
2017/03/13 1,398 1,399 1,398 1,398 2,400
2017/03/10 1,397 1,399 1,397 1,398 700
2017/03/09 1,399 1,399 1,382 1,397 4,300
2017/03/08 1,398 1,399 1,398 1,398 1,300
2017/03/07 1,399 1,399 1,398 1,398 2,400
2017/03/06 1,398 1,399 1,392 1,399 3,000
2017/03/03 1,397 1,398 1,397 1,398 1,600
2017/03/02 1,398 1,398 1,391 1,391 1,400
2017/03/01 1,398 1,398 1,390 1,391 700
2017/02/28 1,398 1,400 1,394 1,394 3,400
2017/02/27 1,391 1,398 1,391 1,398 1,200
2017/02/24 1,391 1,400 1,391 1,391 3,100
2017/02/23 1,380 1,385 1,379 1,385 2,800
2017/02/22 1,373 1,379 1,373 1,379 3,200
2017/02/21 1,368 1,373 1,366 1,373 800
2017/02/20 1,355 1,380 1,355 1,360 2,700
2017/02/17 1,350 1,355 1,343 1,355 1,500
2017/02/16 1,350 1,354 1,350 1,354 300
2017/02/15 1,347 1,350 1,343 1,350 700
2017/02/14 1,343 1,343 1,342 1,343 2,500
2017/02/13 1,343 1,343 1,343 1,343 1,400
2017/02/10 1,343 1,343 1,342 1,343 1,600
2017/02/09 1,343 1,343 1,340 1,343 1,400
2017/02/08 1,340 1,340 1,335 1,340 600
2017/02/07 1,347 1,347 1,320 1,336 1,800
2017/02/06 1,350 1,350 1,290 1,320 11,900
2017/02/02 1,352 1,355 1,349 1,349 1,400
2017/02/01 1,353 1,355 1,345 1,352 1,500
2017/01/31 1,385 1,385 1,335 1,351 1,700
2017/01/30 1,378 1,390 1,330 1,389 7,200
2017/01/26 1,358 1,358 1,358 1,358 100
2017/01/25 1,374 1,376 1,374 1,375 2,300
2017/01/24 1,375 1,379 1,374 1,374 2,200
2017/01/23 1,362 1,375 1,362 1,375 2,300
2017/01/20 1,355 1,357 1,355 1,357 300
2017/01/18 1,363 1,363 1,355 1,355 500
2017/01/17 1,353 1,353 1,352 1,353 300
2017/01/16 1,369 1,369 1,369 1,369 100
2017/01/13 1,359 1,360 1,347 1,347 1,900
2017/01/12 1,347 1,360 1,347 1,350 2,100
2017/01/11 1,349 1,349 1,346 1,347 700
2017/01/10 1,349 1,349 1,340 1,348 700
2017/01/06 1,349 1,349 1,349 1,349 300
2017/01/05 1,340 1,348 1,330 1,348 1,400
2017/01/04 1,349 1,349 1,325 1,330 3,200

このページの先頭へ