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
2018/12/28 1,608 1,664 1,533 1,643 12,600
2018/12/27 1,653 1,653 1,586 1,648 8,200
2018/12/26 1,499 1,592 1,480 1,537 15,400
2018/12/25 1,597 1,597 1,435 1,439 21,700
2018/12/21 1,661 1,674 1,614 1,615 13,900
2018/12/20 1,838 1,839 1,701 1,701 26,800
2018/12/19 1,831 1,847 1,819 1,838 7,800
2018/12/18 1,891 1,891 1,819 1,831 18,700
2018/12/17 1,892 1,909 1,892 1,898 6,200
2018/12/14 1,879 1,893 1,879 1,888 7,700
2018/12/13 1,861 1,884 1,861 1,872 6,300
2018/12/12 1,830 1,925 1,830 1,858 15,200
2018/12/11 1,866 1,876 1,827 1,830 6,800
2018/12/10 1,885 1,900 1,864 1,864 9,600
2018/12/07 1,958 1,962 1,911 1,911 5,000
2018/12/06 1,982 1,995 1,940 1,954 9,800
2018/12/05 1,991 2,038 1,958 2,006 6,300
2018/12/04 2,089 2,089 2,046 2,046 3,200
2018/12/03 2,118 2,130 2,076 2,090 8,700
2018/11/30 2,113 2,143 2,098 2,137 5,900
2018/11/29 2,040 2,139 2,040 2,113 9,100
2018/11/28 2,004 2,035 2,004 2,035 1,700
2018/11/27 1,991 2,017 1,991 2,003 2,000
2018/11/26 1,980 2,008 1,980 1,991 900
2018/11/22 2,019 2,019 1,967 1,980 2,800
2018/11/21 1,998 2,019 1,943 2,019 5,900
2018/11/20 1,992 1,998 1,992 1,998 1,400
2018/11/19 1,970 1,994 1,970 1,992 1,300
2018/11/16 2,022 2,022 1,958 1,958 6,100
2018/11/15 2,000 2,028 2,000 2,022 5,500
2018/11/14 2,013 2,049 2,001 2,031 5,400
2018/11/13 2,088 2,088 1,974 1,974 7,500
2018/11/12 2,140 2,148 2,110 2,110 1,500
2018/11/09 2,099 2,162 2,099 2,157 3,100
2018/11/08 2,112 2,133 2,104 2,108 2,300
2018/11/07 2,097 2,127 2,070 2,077 6,600
2018/11/06 2,112 2,114 2,080 2,097 3,100
2018/11/05 2,133 2,134 2,111 2,111 2,700
2018/11/02 2,044 2,159 2,044 2,130 5,500
2018/11/01 2,169 2,172 2,060 2,094 12,500
2018/10/31 2,150 2,184 2,056 2,169 12,400
2018/10/30 1,902 2,155 1,902 2,133 21,400
2018/10/29 1,994 2,050 1,898 1,904 20,300
2018/10/26 2,046 2,100 2,006 2,009 19,200
2018/10/25 2,110 2,110 2,005 2,005 9,500
2018/10/24 2,146 2,146 2,060 2,115 9,000
2018/10/23 2,234 2,234 2,135 2,146 8,700
2018/10/22 2,159 2,235 2,159 2,234 5,100
2018/10/19 2,136 2,179 2,136 2,159 3,600
2018/10/18 2,156 2,182 2,156 2,166 2,600
2018/10/17 2,132 2,185 2,132 2,176 5,000
2018/10/16 2,116 2,134 2,110 2,117 5,400
2018/10/15 2,180 2,180 2,122 2,134 9,500
2018/10/12 2,130 2,163 2,105 2,154 4,700
2018/10/11 2,151 2,193 2,118 2,150 7,400
2018/10/10 2,335 2,335 2,200 2,215 4,900
2018/10/09 2,260 2,260 2,190 2,247 5,600
2018/10/05 2,287 2,287 2,226 2,261 3,700
2018/10/04 2,289 2,292 2,244 2,270 2,700
2018/10/03 2,323 2,323 2,280 2,289 3,300
2018/10/02 2,350 2,350 2,288 2,323 6,700
2018/10/01 2,302 2,334 2,302 2,334 5,900
2018/09/28 2,279 2,324 2,279 2,295 5,400
2018/09/27 2,349 2,349 2,264 2,264 5,800
2018/09/26 2,358 2,358 2,267 2,349 8,700
2018/09/25 2,328 2,360 2,300 2,360 32,100
2018/09/21 2,321 2,339 2,302 2,328 9,100
2018/09/20 2,298 2,321 2,287 2,315 15,700
2018/09/19 2,299 2,320 2,255 2,293 16,800
2018/09/18 2,233 2,270 2,227 2,266 18,300
2018/09/14 2,222 2,243 2,206 2,227 17,500
2018/09/13 2,207 2,214 2,200 2,208 6,700
2018/09/12 2,229 2,229 2,192 2,207 5,000
2018/09/11 2,216 2,229 2,196 2,229 7,500
2018/09/10 2,183 2,226 2,162 2,199 9,800
2018/09/07 2,168 2,189 2,163 2,182 5,000
2018/09/06 2,167 2,176 2,141 2,168 6,400
2018/09/05 2,173 2,174 2,161 2,166 4,400
2018/09/04 2,212 2,212 2,170 2,173 4,300
2018/09/03 2,222 2,222 2,198 2,213 6,600
2018/08/31 2,231 2,233 2,207 2,213 4,200
2018/08/30 2,230 2,252 2,220 2,252 3,500
2018/08/29 2,241 2,260 2,241 2,247 2,100
2018/08/28 2,259 2,259 2,210 2,226 4,200
2018/08/27 2,198 2,223 2,182 2,220 3,400
2018/08/24 2,192 2,195 2,182 2,182 2,700
2018/08/23 2,177 2,195 2,177 2,192 3,100
2018/08/22 2,135 2,190 2,123 2,185 3,700
2018/08/21 2,229 2,229 2,150 2,158 5,900
2018/08/20 2,235 2,247 2,192 2,192 8,200
2018/08/17 2,254 2,273 2,226 2,234 5,300
2018/08/16 2,304 2,304 2,190 2,233 9,200
2018/08/15 2,300 2,336 2,289 2,297 11,400
2018/08/14 2,200 2,295 2,200 2,289 8,200
2018/08/13 2,236 2,243 2,182 2,194 17,200
2018/08/10 2,290 2,294 2,231 2,242 3,900
2018/08/09 2,310 2,310 2,272 2,285 2,900
2018/08/08 2,356 2,356 2,314 2,314 2,200
2018/08/07 2,302 2,355 2,273 2,355 5,600
2018/08/06 2,268 2,325 2,268 2,315 6,600
2018/08/03 2,322 2,330 2,289 2,309 5,400
2018/08/02 2,379 2,411 2,340 2,342 9,100
2018/08/01 2,430 2,430 2,357 2,378 8,500
2018/07/31 2,400 2,436 2,376 2,384 14,500
2018/07/30 2,405 2,452 2,309 2,414 37,300
2018/07/27 2,340 2,498 2,230 2,450 34,300
2018/07/26 2,315 2,345 2,303 2,345 11,800
2018/07/25 2,300 2,318 2,244 2,313 8,300
2018/07/24 2,296 2,299 2,227 2,299 7,400
2018/07/23 2,270 2,293 2,270 2,288 12,700
2018/07/20 2,242 2,274 2,242 2,270 9,300
2018/07/19 2,264 2,264 2,238 2,242 3,400
2018/07/18 2,250 2,300 2,249 2,264 9,600
2018/07/17 2,202 2,252 2,202 2,245 8,400
2018/07/13 2,112 2,197 2,112 2,193 6,900
2018/07/12 2,066 2,100 2,066 2,095 4,400
2018/07/11 2,142 2,152 2,085 2,085 8,000
2018/07/10 2,134 2,157 2,119 2,142 5,700
2018/07/09 2,079 2,135 2,079 2,127 4,200
2018/07/06 2,079 2,097 2,051 2,086 6,600
2018/07/05 2,146 2,146 2,070 2,079 9,600
2018/07/04 2,094 2,151 2,094 2,114 8,400
2018/07/03 2,173 2,181 2,115 2,119 9,300
2018/07/02 2,249 2,249 2,162 2,173 15,700
2018/06/29 2,231 2,264 2,227 2,247 10,100
2018/06/28 2,200 2,268 2,189 2,258 6,900
2018/06/27 2,221 2,226 2,196 2,214 4,100
2018/06/26 2,231 2,239 2,169 2,215 7,000
2018/06/25 2,239 2,239 2,177 2,181 4,800
2018/06/22 2,215 2,225 2,194 2,225 3,900
2018/06/21 2,203 2,218 2,203 2,218 4,900
2018/06/20 2,237 2,238 2,160 2,187 11,000
2018/06/19 2,307 2,307 2,224 2,237 8,300
2018/06/18 2,241 2,340 2,222 2,333 33,000
2018/06/15 2,270 2,274 2,225 2,247 13,700
2018/06/14 2,270 2,270 2,222 2,233 11,800
2018/06/13 2,208 2,275 2,197 2,266 21,100
2018/06/12 2,218 2,218 2,190 2,203 6,600
2018/06/11 2,203 2,216 2,184 2,210 19,300
2018/06/08 2,185 2,219 2,167 2,202 37,600
2018/06/07 2,139 2,164 2,112 2,158 34,700
2018/06/06 2,017 2,103 2,017 2,102 32,100
2018/06/05 2,024 2,024 1,999 2,022 15,600
2018/06/04 2,023 2,028 2,002 2,019 10,300
2018/06/01 1,980 2,025 1,980 2,007 12,000
2018/05/31 1,988 1,988 1,967 1,985 10,900
2018/05/30 2,002 2,005 1,967 1,972 20,400
2018/05/29 2,066 2,069 2,020 2,022 11,100
2018/05/28 2,079 2,080 2,064 2,070 13,000
2018/05/25 2,083 2,086 2,065 2,079 7,500
2018/05/24 2,111 2,111 2,056 2,063 16,100
2018/05/23 2,111 2,111 2,080 2,100 12,800
2018/05/22 2,158 2,159 2,106 2,115 17,200
2018/05/21 2,131 2,167 2,131 2,145 26,800
2018/05/18 2,173 2,173 2,122 2,129 35,600
2018/05/17 2,140 2,174 2,126 2,154 29,500
2018/05/16 2,100 2,131 2,064 2,126 37,600
2018/05/15 2,091 2,125 2,073 2,097 82,300
2018/05/14 2,088 2,088 2,065 2,073 18,400
2018/05/11 2,044 2,091 2,044 2,080 24,400
2018/05/10 2,073 2,073 2,032 2,038 11,600
2018/05/09 2,068 2,070 2,035 2,038 20,300
2018/05/08 2,102 2,105 2,064 2,065 28,800
2018/05/07 2,077 2,120 2,068 2,103 28,200
2018/05/02 2,083 2,115 2,077 2,097 17,300
2018/05/01 2,047 2,111 2,034 2,083 45,400
2018/04/27 2,165 2,196 2,088 2,097 96,900
2018/04/26 2,244 2,275 2,154 2,215 471,700
2018/04/25 2,249 2,268 2,222 2,243 81,500
2018/04/24 2,283 2,319 2,264 2,273 75,300
2018/04/23 2,255 2,304 2,250 2,286 66,600
2018/04/20 2,306 2,306 2,251 2,252 40,000
2018/04/19 2,302 2,328 2,283 2,306 34,000
2018/04/18 2,297 2,310 2,285 2,303 29,500
2018/04/17 2,288 2,297 2,242 2,275 33,200
2018/04/16 2,263 2,292 2,249 2,288 32,300
2018/04/13 2,240 2,294 2,240 2,276 25,000
2018/04/12 2,250 2,269 2,200 2,233 40,300
2018/04/11 2,277 2,296 2,225 2,279 35,200
2018/04/10 2,336 2,336 2,255 2,300 45,300
2018/04/09 2,344 2,379 2,327 2,362 52,400
2018/04/06 2,338 2,374 2,327 2,347 30,200
2018/04/05 2,363 2,382 2,333 2,346 21,200
2018/04/04 2,370 2,388 2,345 2,363 22,400
2018/04/03 2,324 2,410 2,324 2,347 30,900
2018/04/02 2,350 2,412 2,350 2,364 37,100
2018/03/30 2,350 2,404 2,321 2,380 42,800
2018/03/29 2,422 2,422 2,344 2,371 48,600
2018/03/28 2,396 2,459 2,396 2,422 30,100
2018/03/27 2,391 2,474 2,391 2,472 71,200
2018/03/26 2,350 2,398 2,323 2,396 34,000
2018/03/23 2,390 2,429 2,367 2,367 51,400
2018/03/22 2,450 2,471 2,442 2,467 39,400
2018/03/20 2,440 2,469 2,419 2,458 43,900
2018/03/19 2,450 2,475 2,388 2,474 47,900
2018/03/16 2,475 2,496 2,437 2,450 48,500
2018/03/15 2,472 2,527 2,472 2,500 32,500
2018/03/14 2,473 2,530 2,465 2,530 69,800
2018/03/13 2,401 2,478 2,376 2,478 74,000
2018/03/12 2,490 2,490 2,331 2,402 230,200
2018/03/09 2,018 2,040 2,012 2,030 24,400
2018/03/08 2,011 2,034 2,010 2,026 3,000
2018/03/07 2,050 2,050 2,001 2,010 18,700
2018/03/06 2,016 2,143 2,016 2,051 9,600
2018/03/05 2,049 2,100 1,980 1,986 9,000
2018/03/02 2,058 2,129 2,055 2,098 8,300
2018/03/01 2,166 2,193 2,150 2,154 7,000
2018/02/28 2,165 2,204 2,140 2,201 6,700
2018/02/27 2,184 2,185 2,154 2,165 4,400
2018/02/26 2,100 2,170 2,100 2,136 8,200
2018/02/23 2,118 2,150 2,070 2,096 21,900
2018/02/22 2,000 2,032 1,919 1,978 12,900
2018/02/21 2,011 2,030 1,996 2,000 8,200
2018/02/20 2,007 2,075 2,007 2,011 5,500
2018/02/19 1,940 2,028 1,940 2,003 9,200
2018/02/16 1,941 1,962 1,932 1,935 13,200
2018/02/15 1,920 1,970 1,920 1,940 7,300
2018/02/14 2,000 2,007 1,927 1,939 28,800
2018/02/13 2,022 2,040 1,999 2,006 11,200
2018/02/09 1,950 2,029 1,930 1,985 22,600
2018/02/08 2,040 2,084 2,040 2,072 5,700
2018/02/07 2,035 2,067 2,000 2,029 26,400
2018/02/06 1,929 1,930 1,810 1,915 118,400
2018/02/05 2,278 2,340 2,150 2,219 31,800
2018/02/02 2,376 2,395 2,357 2,357 9,400
2018/02/01 2,335 2,395 2,331 2,395 12,200
2018/01/31 2,461 2,499 2,321 2,321 50,000
2018/01/30 2,540 2,575 2,310 2,561 70,000
2018/01/29 2,420 2,525 2,392 2,525 23,300
2018/01/26 2,350 2,373 2,350 2,370 2,900
2018/01/25 2,357 2,359 2,340 2,359 2,600
2018/01/24 2,331 2,360 2,331 2,352 3,400
2018/01/23 2,326 2,343 2,302 2,343 7,600
2018/01/22 2,335 2,349 2,330 2,330 4,600
2018/01/19 2,360 2,361 2,318 2,335 7,200
2018/01/18 2,383 2,399 2,361 2,361 3,000
2018/01/17 2,371 2,390 2,360 2,360 5,200
2018/01/16 2,403 2,403 2,370 2,396 8,500
2018/01/15 2,398 2,470 2,381 2,400 6,000
2018/01/12 2,350 2,360 2,336 2,360 6,400
2018/01/11 2,369 2,381 2,350 2,363 4,100
2018/01/10 2,391 2,398 2,373 2,381 3,900
2018/01/09 2,381 2,395 2,351 2,395 7,200
2018/01/05 2,410 2,410 2,380 2,380 3,200
2018/01/04 2,371 2,443 2,371 2,405 5,300

このページの先頭へ