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
2020/12/30 2,217 2,235 2,141 2,166 12,300
2020/12/29 2,248 2,259 2,248 2,248 1,900
2020/12/28 2,197 2,248 2,121 2,248 14,000
2020/12/25 2,146 2,181 2,146 2,178 6,300
2020/12/24 2,159 2,174 2,117 2,146 5,500
2020/12/23 2,168 2,171 2,147 2,149 1,900
2020/12/22 2,228 2,246 2,155 2,171 4,900
2020/12/21 2,243 2,276 2,228 2,258 10,900
2020/12/18 2,200 2,243 2,196 2,243 7,400
2020/12/17 2,308 2,336 2,160 2,224 16,800
2020/12/16 2,300 2,318 2,271 2,308 14,700
2020/12/15 2,267 2,299 2,235 2,264 15,800
2020/12/14 2,215 2,270 2,215 2,222 11,200
2020/12/11 2,129 2,200 2,129 2,195 11,200
2020/12/10 2,070 2,130 2,061 2,102 4,300
2020/12/09 2,021 2,077 2,021 2,076 3,000
2020/12/08 2,049 2,049 1,999 2,037 5,400
2020/12/07 2,022 2,047 1,991 2,006 9,600
2020/12/04 2,101 2,101 2,025 2,059 5,000
2020/12/03 2,079 2,079 2,065 2,065 800
2020/12/02 2,076 2,127 2,028 2,062 8,800
2020/12/01 2,100 2,143 2,056 2,076 6,100
2020/11/30 2,158 2,158 2,080 2,097 8,300
2020/11/27 2,141 2,185 2,134 2,181 11,600
2020/11/26 2,095 2,150 2,086 2,150 7,700
2020/11/25 2,190 2,212 2,085 2,085 11,700
2020/11/24 2,189 2,189 2,179 2,181 2,400
2020/11/20 2,146 2,167 2,146 2,167 2,200
2020/11/19 2,177 2,177 2,146 2,146 4,400
2020/11/18 2,205 2,210 2,145 2,191 5,600
2020/11/17 2,254 2,264 2,204 2,239 9,800
2020/11/16 2,229 2,280 2,185 2,280 4,900
2020/11/13 2,250 2,250 2,172 2,219 5,800
2020/11/12 2,250 2,274 2,209 2,274 10,300
2020/11/11 2,150 2,276 2,143 2,230 12,400
2020/11/10 2,160 2,160 2,071 2,150 12,000
2020/11/09 2,126 2,165 2,098 2,110 12,500
2020/11/06 2,125 2,126 2,063 2,126 6,200
2020/11/05 2,101 2,151 2,067 2,125 13,100
2020/11/04 2,130 2,161 2,072 2,100 5,900
2020/11/02 2,095 2,150 2,095 2,124 8,200
2020/10/30 2,092 2,108 2,077 2,095 3,800
2020/10/29 2,104 2,110 2,033 2,083 5,300
2020/10/28 2,100 2,133 2,095 2,104 3,000
2020/10/27 2,073 2,100 2,051 2,100 3,500
2020/10/26 2,079 2,089 2,057 2,068 4,100
2020/10/23 2,122 2,122 2,065 2,079 3,200
2020/10/22 2,114 2,114 2,040 2,090 6,300
2020/10/21 2,163 2,180 2,105 2,105 5,200
2020/10/20 2,119 2,155 2,119 2,128 1,700
2020/10/19 2,139 2,149 2,112 2,119 5,200
2020/10/16 2,137 2,175 2,103 2,135 5,700
2020/10/15 2,147 2,164 2,112 2,118 4,800
2020/10/14 2,174 2,174 2,150 2,166 4,000
2020/10/13 2,199 2,199 2,167 2,174 2,300
2020/10/12 2,204 2,256 2,145 2,187 8,600
2020/10/09 2,256 2,282 2,231 2,231 5,600
2020/10/08 2,300 2,300 2,250 2,257 8,000
2020/10/07 2,305 2,326 2,254 2,301 6,600
2020/10/06 2,279 2,308 2,245 2,308 8,300
2020/10/05 2,248 2,287 2,239 2,267 8,300
2020/10/02 2,368 2,368 2,217 2,232 12,300
2020/09/30 2,373 2,400 2,359 2,373 11,900
2020/09/29 2,350 2,402 2,330 2,373 20,800
2020/09/28 2,389 2,389 2,375 2,389 43,700
2020/09/25 2,359 2,400 2,350 2,389 23,900
2020/09/24 2,354 2,354 2,309 2,313 9,800
2020/09/23 2,368 2,368 2,327 2,341 13,700
2020/09/18 2,263 2,368 2,254 2,368 66,900
2020/09/17 2,224 2,275 2,224 2,275 18,400
2020/09/16 2,150 2,217 2,145 2,217 13,600
2020/09/15 2,175 2,184 2,100 2,133 10,800
2020/09/14 2,186 2,200 2,168 2,176 14,400
2020/09/11 2,146 2,198 2,144 2,186 25,800
2020/09/10 2,132 2,148 2,110 2,137 19,300
2020/09/09 2,058 2,139 2,041 2,132 20,800
2020/09/08 2,043 2,098 2,022 2,098 22,000
2020/09/07 1,995 2,041 1,995 2,037 22,200
2020/09/04 1,978 2,004 1,954 1,973 32,800
2020/09/03 2,022 2,044 2,018 2,028 10,000
2020/09/02 2,007 2,016 1,991 2,016 17,300
2020/09/01 2,037 2,049 2,011 2,011 7,100
2020/08/31 2,024 2,044 2,024 2,037 12,300
2020/08/28 1,999 2,021 1,982 2,010 16,600
2020/08/27 2,009 2,016 1,977 2,016 4,800
2020/08/26 2,014 2,016 2,005 2,013 1,900
2020/08/25 2,009 2,032 2,008 2,014 3,700
2020/08/24 2,002 2,018 1,990 1,990 3,400
2020/08/21 1,991 1,991 1,989 1,989 3,200
2020/08/20 1,993 1,994 1,975 1,991 5,900
2020/08/19 2,000 2,001 1,992 1,993 2,500
2020/08/18 2,005 2,012 1,999 2,000 4,100
2020/08/17 2,034 2,075 2,010 2,011 7,300
2020/08/14 2,035 2,038 2,029 2,032 3,500
2020/08/13 2,014 2,030 2,008 2,030 6,900
2020/08/12 2,013 2,015 2,006 2,015 3,900
2020/08/11 1,993 2,013 1,983 2,013 7,100
2020/08/07 1,995 1,995 1,973 1,984 5,100
2020/08/06 1,999 1,999 1,986 1,987 2,600
2020/08/05 1,947 1,997 1,947 1,987 1,100
2020/08/04 1,950 1,999 1,930 1,987 5,400
2020/08/03 1,965 1,965 1,885 1,949 4,100
2020/07/31 2,022 2,022 1,885 2,000 6,400
2020/07/30 1,981 2,027 1,981 2,017 2,200
2020/07/29 1,996 2,020 1,983 1,995 2,200
2020/07/28 2,023 2,028 1,992 2,013 5,100
2020/07/27 2,000 2,023 2,000 2,023 2,800
2020/07/22 2,028 2,028 1,996 2,000 7,000
2020/07/21 2,026 2,028 2,017 2,028 4,400
2020/07/20 2,000 2,023 2,000 2,017 5,400
2020/07/17 2,000 2,013 1,982 2,000 6,600
2020/07/16 1,991 2,000 1,980 2,000 3,400
2020/07/15 1,958 1,991 1,918 1,991 3,200
2020/07/14 1,958 1,998 1,958 1,998 5,100
2020/07/13 1,931 1,948 1,931 1,948 1,300
2020/07/10 1,931 1,959 1,931 1,931 5,200
2020/07/09 2,000 2,000 1,931 1,931 4,500
2020/07/08 1,954 1,993 1,954 1,971 2,700
2020/07/07 1,973 1,978 1,971 1,971 1,300
2020/07/06 1,915 1,992 1,911 1,972 4,600
2020/07/03 1,989 1,989 1,944 1,961 3,200
2020/07/02 1,980 1,986 1,935 1,956 7,800
2020/07/01 1,990 2,002 1,940 1,940 7,000
2020/06/30 1,978 2,015 1,940 2,004 17,700
2020/06/29 1,944 1,978 1,910 1,978 7,600
2020/06/26 1,977 1,977 1,940 1,944 9,300
2020/06/25 1,919 1,970 1,919 1,964 7,100
2020/06/24 1,975 1,975 1,915 1,915 6,800
2020/06/23 1,950 1,965 1,931 1,948 10,200
2020/06/22 1,891 1,930 1,891 1,930 4,500
2020/06/19 1,874 1,901 1,867 1,891 6,000
2020/06/18 1,882 1,915 1,882 1,902 3,900
2020/06/17 1,917 1,954 1,883 1,917 5,600
2020/06/16 1,912 1,943 1,889 1,921 10,400
2020/06/15 1,980 1,980 1,872 1,872 10,600
2020/06/12 1,954 1,998 1,929 1,998 9,700
2020/06/11 1,958 1,969 1,946 1,968 5,300
2020/06/10 1,949 1,963 1,949 1,958 3,000
2020/06/09 1,980 1,980 1,949 1,958 5,000
2020/06/08 1,983 1,983 1,954 1,980 5,900
2020/06/05 2,000 2,000 1,982 1,988 3,300
2020/06/04 1,997 2,000 1,974 2,000 3,100
2020/06/03 2,000 2,018 1,968 1,993 3,400
2020/06/02 1,995 2,030 1,987 1,999 5,800
2020/06/01 1,949 2,000 1,949 1,995 11,600
2020/05/29 1,969 1,972 1,930 1,949 10,300
2020/05/28 1,950 1,969 1,921 1,969 16,400
2020/05/27 1,950 1,950 1,918 1,940 8,000
2020/05/26 1,934 1,947 1,921 1,947 5,500
2020/05/25 1,920 1,934 1,915 1,931 2,300
2020/05/22 1,922 1,932 1,885 1,920 7,000
2020/05/21 1,932 1,948 1,912 1,930 9,700
2020/05/20 1,917 1,950 1,898 1,935 14,900
2020/05/19 1,929 1,929 1,895 1,917 9,100
2020/05/18 1,870 1,920 1,849 1,917 10,000
2020/05/15 1,912 1,912 1,835 1,880 7,600
2020/05/14 1,884 1,915 1,866 1,915 2,600
2020/05/13 1,880 1,908 1,875 1,908 7,800
2020/05/12 1,910 1,910 1,887 1,899 3,100
2020/05/11 1,910 1,911 1,873 1,911 4,600
2020/05/08 1,900 1,910 1,872 1,910 4,000
2020/05/07 1,894 1,900 1,881 1,899 5,600
2020/05/01 1,872 1,910 1,872 1,909 6,200
2020/04/30 1,911 1,911 1,871 1,888 10,200
2020/04/28 1,860 1,902 1,848 1,902 8,800
2020/04/27 1,859 1,868 1,828 1,852 4,500
2020/04/24 1,796 1,863 1,796 1,859 7,600
2020/04/23 1,802 1,854 1,796 1,836 13,700
2020/04/22 1,843 1,843 1,763 1,818 6,700
2020/04/21 1,773 1,843 1,752 1,843 7,000
2020/04/20 1,767 1,806 1,722 1,773 11,000
2020/04/17 1,817 1,820 1,752 1,767 7,100
2020/04/16 1,759 1,818 1,759 1,818 2,700
2020/04/15 1,828 1,828 1,766 1,774 5,800
2020/04/14 1,787 1,821 1,757 1,798 6,500
2020/04/13 1,803 1,803 1,750 1,787 4,800
2020/04/10 1,850 1,850 1,770 1,803 6,600
2020/04/09 1,888 1,888 1,805 1,869 10,800
2020/04/08 1,800 1,894 1,785 1,894 22,000
2020/04/07 1,779 1,800 1,718 1,800 13,800
2020/04/06 1,650 1,783 1,645 1,764 12,800
2020/04/03 1,639 1,723 1,563 1,690 16,100
2020/04/02 1,747 1,747 1,662 1,677 13,400
2020/04/01 1,889 1,895 1,785 1,787 12,900
2020/03/31 1,809 1,960 1,777 1,929 27,500
2020/03/30 1,801 1,856 1,726 1,804 22,700
2020/03/27 1,874 1,901 1,821 1,901 41,300
2020/03/26 1,830 1,854 1,759 1,849 24,500
2020/03/25 1,840 1,841 1,774 1,841 14,100
2020/03/24 1,735 1,841 1,723 1,766 13,900
2020/03/23 1,598 1,751 1,597 1,735 22,600
2020/03/19 1,634 1,650 1,569 1,598 15,300
2020/03/18 1,575 1,669 1,573 1,634 31,100
2020/03/17 1,392 1,572 1,370 1,569 26,700
2020/03/16 1,412 1,486 1,398 1,421 20,600
2020/03/13 1,447 1,447 1,363 1,400 32,100
2020/03/12 1,512 1,560 1,460 1,477 18,800
2020/03/11 1,600 1,621 1,550 1,552 17,500
2020/03/10 1,452 1,627 1,451 1,627 26,800
2020/03/09 1,614 1,614 1,554 1,575 16,800
2020/03/06 1,700 1,701 1,633 1,647 13,200
2020/03/05 1,750 1,750 1,700 1,708 12,100
2020/03/04 1,707 1,746 1,706 1,718 12,000
2020/03/03 1,803 1,826 1,738 1,738 13,700
2020/03/02 1,717 1,813 1,712 1,795 19,200
2020/02/28 1,733 1,808 1,716 1,757 23,900
2020/02/27 1,815 1,829 1,773 1,773 15,100
2020/02/26 1,755 1,835 1,738 1,810 18,000
2020/02/25 1,801 1,810 1,769 1,787 18,500
2020/02/21 1,829 1,843 1,814 1,821 13,100
2020/02/20 1,818 1,859 1,818 1,829 12,900
2020/02/19 1,818 1,839 1,800 1,818 8,300
2020/02/18 1,838 1,851 1,800 1,800 12,800
2020/02/17 1,814 1,865 1,804 1,830 13,600
2020/02/14 1,838 1,863 1,813 1,813 17,900
2020/02/13 1,854 1,854 1,829 1,838 6,300
2020/02/12 1,841 1,863 1,830 1,854 8,100
2020/02/10 1,845 1,884 1,824 1,842 15,600
2020/02/07 1,835 1,843 1,797 1,843 9,600
2020/02/06 1,806 1,841 1,806 1,835 8,100
2020/02/05 1,771 1,792 1,764 1,766 7,200
2020/02/04 1,768 1,775 1,766 1,771 3,700
2020/02/03 1,769 1,796 1,747 1,770 10,800
2020/01/31 1,770 1,813 1,763 1,810 15,100
2020/01/30 1,812 1,812 1,742 1,770 18,900
2020/01/29 1,860 1,890 1,806 1,812 24,200
2020/01/28 1,957 1,987 1,860 1,893 31,700
2020/01/27 1,980 1,990 1,957 1,957 10,800
2020/01/24 2,056 2,056 1,992 2,004 5,500
2020/01/23 2,054 2,056 2,013 2,044 6,700
2020/01/22 2,054 2,067 2,054 2,054 3,300
2020/01/21 2,050 2,082 2,050 2,054 4,700
2020/01/20 2,014 2,048 2,014 2,044 5,700
2020/01/17 2,008 2,029 2,008 2,014 3,200
2020/01/16 2,031 2,031 2,007 2,007 3,600
2020/01/15 2,028 2,045 1,993 2,044 8,900
2020/01/14 1,972 2,035 1,972 2,022 8,300
2020/01/10 1,993 2,048 1,950 1,962 27,600
2020/01/09 1,989 2,049 1,989 2,043 9,800
2020/01/08 1,982 2,003 1,956 1,966 12,500
2020/01/07 1,997 2,027 1,971 2,010 15,100
2020/01/06 2,026 2,026 1,986 2,001 7,500

このページの先頭へ