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
2021/12/30 1,356 1,389 1,355 1,388 11,000
2021/12/29 1,392 1,404 1,347 1,356 30,200
2021/12/28 1,379 1,392 1,364 1,392 19,300
2021/12/27 1,359 1,374 1,336 1,368 23,700
2021/12/24 1,329 1,355 1,322 1,355 14,700
2021/12/23 1,320 1,325 1,310 1,325 10,200
2021/12/22 1,310 1,321 1,304 1,314 22,500
2021/12/21 1,300 1,315 1,280 1,309 30,100
2021/12/20 1,328 1,333 1,294 1,300 37,400
2021/12/17 1,338 1,349 1,326 1,328 15,900
2021/12/16 1,350 1,362 1,337 1,341 18,700
2021/12/15 1,346 1,359 1,340 1,348 9,700
2021/12/14 1,364 1,367 1,341 1,348 12,600
2021/12/13 1,348 1,361 1,338 1,356 13,600
2021/12/10 1,361 1,361 1,322 1,335 15,200
2021/12/09 1,365 1,365 1,348 1,363 13,200
2021/12/08 1,394 1,394 1,363 1,369 15,600
2021/12/07 1,359 1,388 1,348 1,382 19,200
2021/12/06 1,360 1,360 1,331 1,336 20,400
2021/12/03 1,320 1,362 1,304 1,360 28,200
2021/12/02 1,309 1,324 1,288 1,297 32,700
2021/12/01 1,265 1,306 1,240 1,297 31,800
2021/11/30 1,299 1,333 1,264 1,265 31,400
2021/11/29 1,291 1,318 1,281 1,288 29,000
2021/11/26 1,344 1,344 1,301 1,312 15,400
2021/11/25 1,351 1,357 1,340 1,341 7,000
2021/11/24 1,351 1,357 1,337 1,351 14,800
2021/11/22 1,332 1,352 1,326 1,349 14,500
2021/11/19 1,334 1,343 1,314 1,339 21,400
2021/11/18 1,380 1,380 1,343 1,345 21,000
2021/11/17 1,381 1,396 1,380 1,393 8,900
2021/11/16 1,429 1,429 1,394 1,399 23,000
2021/11/15 1,415 1,433 1,400 1,429 21,000
2021/11/12 1,391 1,412 1,391 1,404 21,400
2021/11/11 1,412 1,412 1,387 1,388 11,200
2021/11/10 1,385 1,413 1,377 1,412 16,200
2021/11/09 1,450 1,450 1,386 1,386 35,400
2021/11/08 1,448 1,455 1,432 1,449 18,400
2021/11/05 1,461 1,461 1,422 1,449 19,100
2021/11/04 1,440 1,472 1,439 1,469 26,200
2021/11/02 1,469 1,477 1,433 1,433 33,700
2021/11/01 1,482 1,482 1,437 1,473 49,600
2021/10/29 1,446 1,466 1,412 1,466 36,700
2021/10/28 1,425 1,471 1,419 1,442 80,000
2021/10/27 1,427 1,435 1,410 1,410 13,400
2021/10/26 1,415 1,435 1,397 1,427 14,700
2021/10/25 1,427 1,428 1,397 1,410 11,800
2021/10/22 1,389 1,428 1,374 1,428 30,000
2021/10/21 1,399 1,428 1,388 1,389 23,400
2021/10/20 1,425 1,442 1,393 1,396 38,900
2021/10/19 1,414 1,424 1,386 1,423 24,500
2021/10/18 1,411 1,412 1,379 1,399 29,700
2021/10/15 1,338 1,408 1,338 1,399 39,100
2021/10/14 1,341 1,341 1,301 1,321 15,800
2021/10/13 1,363 1,375 1,344 1,345 34,300
2021/10/12 1,330 1,371 1,320 1,363 36,300
2021/10/11 1,323 1,361 1,308 1,342 18,400
2021/10/08 1,292 1,325 1,292 1,313 14,100
2021/10/07 1,310 1,322 1,294 1,295 16,100
2021/10/06 1,303 1,346 1,303 1,316 17,300
2021/10/05 1,311 1,330 1,281 1,303 41,500
2021/10/04 1,352 1,362 1,312 1,330 25,200
2021/10/01 1,401 1,401 1,352 1,352 39,500
2021/09/30 1,450 1,484 1,420 1,427 29,900
2021/09/29 1,398 1,496 1,398 1,466 52,900
2021/09/29 1 -> 2.00 分割
2021/09/28 3,000 3,000 2,879 3,000 94,300
2021/09/27 3,060 3,160 3,020 3,025 62,100
2021/09/24 3,050 3,130 3,000 3,115 26,900
2021/09/22 2,990 3,015 2,949 2,961 11,500
2021/09/21 3,030 3,080 2,970 3,000 18,700
2021/09/17 2,912 3,045 2,848 3,045 62,200
2021/09/16 2,990 3,015 2,760 2,896 52,500
2021/09/15 2,962 3,090 2,947 2,972 44,800
2021/09/14 2,975 3,030 2,922 3,030 21,800
2021/09/13 2,950 2,999 2,950 2,997 19,600
2021/09/10 2,804 2,939 2,804 2,939 39,600
2021/09/09 2,786 2,806 2,775 2,804 6,300
2021/09/08 2,809 2,828 2,781 2,786 14,100
2021/09/07 2,800 2,824 2,779 2,809 14,800
2021/09/06 2,820 2,834 2,742 2,780 22,500
2021/09/03 2,690 2,805 2,690 2,782 31,500
2021/09/02 2,693 2,694 2,665 2,666 8,300
2021/09/01 2,709 2,712 2,684 2,693 6,000
2021/08/31 2,654 2,703 2,638 2,693 13,100
2021/08/30 2,691 2,712 2,648 2,654 13,300
2021/08/27 2,669 2,708 2,666 2,690 16,100
2021/08/26 2,572 2,659 2,570 2,647 13,400
2021/08/25 2,550 2,572 2,510 2,572 24,900
2021/08/24 2,609 2,611 2,534 2,549 28,500
2021/08/23 2,690 2,733 2,590 2,611 28,700
2021/08/20 2,566 2,680 2,566 2,648 27,400
2021/08/19 2,523 2,580 2,480 2,563 33,500
2021/08/18 2,452 2,590 2,419 2,511 64,000
2021/08/17 2,529 2,529 2,428 2,464 11,100
2021/08/16 2,499 2,544 2,476 2,529 16,200
2021/08/13 2,420 2,495 2,392 2,495 12,800
2021/08/12 2,424 2,431 2,380 2,421 15,100
2021/08/11 2,364 2,434 2,355 2,432 13,500
2021/08/10 2,413 2,437 2,361 2,361 16,400
2021/08/06 2,390 2,414 2,360 2,414 12,900
2021/08/05 2,336 2,410 2,336 2,397 7,500
2021/08/04 2,366 2,458 2,334 2,360 26,200
2021/08/03 2,253 2,350 2,240 2,350 21,900
2021/08/02 2,250 2,259 2,226 2,255 17,200
2021/07/30 2,255 2,282 2,200 2,250 30,800
2021/07/29 2,175 2,275 2,175 2,256 36,800
2021/07/28 2,159 2,173 2,159 2,162 5,800
2021/07/27 2,155 2,171 2,148 2,159 7,200
2021/07/26 2,132 2,150 2,132 2,148 2,000
2021/07/21 2,130 2,147 2,120 2,122 4,000
2021/07/20 2,108 2,130 2,108 2,116 7,300
2021/07/19 2,126 2,126 2,102 2,108 3,500
2021/07/16 2,087 2,128 2,087 2,126 4,200
2021/07/15 2,116 2,116 2,087 2,087 8,900
2021/07/14 2,165 2,165 2,102 2,116 10,200
2021/07/13 2,154 2,166 2,150 2,160 3,400
2021/07/12 2,127 2,166 2,127 2,154 7,100
2021/07/09 2,089 2,141 2,089 2,124 11,100
2021/07/08 2,103 2,137 2,095 2,097 10,400
2021/07/07 2,133 2,146 2,102 2,102 11,500
2021/07/06 2,154 2,164 2,135 2,146 9,500
2021/07/05 2,195 2,198 2,126 2,136 13,300
2021/07/02 2,147 2,209 2,147 2,195 7,100
2021/07/01 2,175 2,179 2,158 2,158 2,700
2021/06/30 2,189 2,190 2,175 2,175 4,600
2021/06/29 2,195 2,198 2,180 2,189 4,200
2021/06/28 2,131 2,200 2,131 2,200 5,900
2021/06/25 2,150 2,150 2,119 2,131 4,000
2021/06/24 2,126 2,146 2,126 2,141 1,500
2021/06/23 2,110 2,149 2,097 2,149 4,700
2021/06/22 2,090 2,094 2,080 2,091 7,000
2021/06/21 2,087 2,151 2,075 2,075 10,300
2021/06/18 2,128 2,128 2,087 2,087 8,600
2021/06/17 2,140 2,150 2,114 2,121 5,000
2021/06/16 2,175 2,175 2,135 2,135 3,300
2021/06/15 2,180 2,180 2,150 2,151 5,200
2021/06/14 2,150 2,157 2,145 2,154 2,800
2021/06/11 2,217 2,217 2,140 2,140 13,900
2021/06/10 2,181 2,192 2,174 2,192 3,500
2021/06/09 2,208 2,217 2,161 2,177 8,500
2021/06/08 2,203 2,205 2,186 2,200 8,100
2021/06/07 2,208 2,208 2,186 2,208 8,500
2021/06/04 2,203 2,234 2,203 2,208 4,100
2021/06/03 2,191 2,224 2,191 2,213 4,500
2021/06/02 2,226 2,229 2,181 2,185 9,700
2021/06/01 2,220 2,228 2,203 2,226 4,700
2021/05/31 2,249 2,250 2,223 2,223 4,400
2021/05/28 2,208 2,236 2,191 2,236 6,500
2021/05/27 2,227 2,227 2,200 2,208 3,700
2021/05/26 2,200 2,221 2,194 2,216 4,100
2021/05/25 2,223 2,235 2,215 2,222 7,100
2021/05/24 2,231 2,232 2,210 2,223 7,900
2021/05/21 2,231 2,231 2,205 2,217 5,300
2021/05/20 2,210 2,223 2,197 2,210 24,500
2021/05/19 2,228 2,241 2,200 2,200 10,300
2021/05/18 2,200 2,229 2,199 2,228 10,700
2021/05/17 2,151 2,246 2,151 2,200 25,000
2021/05/14 2,079 2,143 2,070 2,123 10,000
2021/05/13 2,085 2,085 2,047 2,054 12,200
2021/05/12 2,136 2,136 2,082 2,085 14,500
2021/05/11 2,136 2,138 2,112 2,126 13,500
2021/05/10 2,115 2,128 2,094 2,128 11,800
2021/05/07 2,117 2,117 2,108 2,115 1,300
2021/05/06 2,110 2,149 2,083 2,100 18,000
2021/04/30 2,120 2,120 2,085 2,101 13,000
2021/04/28 2,113 2,124 2,072 2,095 17,800
2021/04/27 2,161 2,161 2,104 2,123 9,600
2021/04/26 2,137 2,155 2,118 2,140 8,300
2021/04/23 2,181 2,181 2,112 2,137 29,200
2021/04/22 2,163 2,191 2,148 2,181 22,500
2021/04/21 2,194 2,215 2,148 2,161 14,200
2021/04/20 2,210 2,220 2,166 2,200 13,300
2021/04/19 2,188 2,210 2,186 2,210 9,700
2021/04/16 2,214 2,220 2,184 2,188 5,700
2021/04/15 2,206 2,214 2,198 2,214 5,500
2021/04/14 2,205 2,240 2,189 2,206 20,700
2021/04/13 2,176 2,210 2,176 2,205 24,400
2021/04/12 2,180 2,190 2,166 2,177 18,100
2021/04/09 2,140 2,189 2,140 2,189 14,700
2021/04/08 2,184 2,184 2,135 2,137 20,200
2021/04/07 2,174 2,187 2,159 2,187 11,600
2021/04/06 2,192 2,195 2,156 2,183 22,500
2021/04/05 2,210 2,210 2,183 2,192 14,900
2021/04/02 2,236 2,237 2,199 2,211 13,300
2021/04/01 2,264 2,264 2,206 2,216 20,700
2021/03/31 2,269 2,288 2,229 2,256 25,400
2021/03/30 2,270 2,300 2,237 2,300 70,500
2021/03/29 2,272 2,322 2,243 2,270 110,400
2021/03/26 2,269 2,269 2,175 2,261 50,000
2021/03/25 2,270 2,270 2,223 2,264 27,300
2021/03/24 2,247 2,287 2,220 2,248 37,900
2021/03/23 2,305 2,395 2,255 2,255 52,400
2021/03/22 2,270 2,308 2,246 2,308 26,100
2021/03/19 2,212 2,279 2,210 2,279 36,400
2021/03/18 2,242 2,279 2,218 2,234 27,900
2021/03/17 2,210 2,242 2,210 2,242 9,800
2021/03/16 2,237 2,256 2,216 2,234 11,600
2021/03/15 2,210 2,270 2,210 2,242 14,400
2021/03/12 2,212 2,234 2,207 2,219 24,900
2021/03/11 2,206 2,257 2,192 2,231 18,100
2021/03/10 2,232 2,290 2,177 2,206 20,700
2021/03/09 2,231 2,292 2,230 2,248 16,800
2021/03/08 2,241 2,280 2,232 2,255 13,700
2021/03/05 2,210 2,235 2,183 2,235 19,800
2021/03/04 2,189 2,213 2,185 2,213 13,500
2021/03/03 2,158 2,210 2,153 2,208 9,900
2021/03/02 2,208 2,208 2,145 2,175 17,500
2021/03/01 2,200 2,215 2,176 2,203 28,800
2021/02/26 2,182 2,228 2,142 2,216 30,300
2021/02/25 2,199 2,219 2,167 2,195 21,200
2021/02/24 2,181 2,205 2,126 2,199 14,800
2021/02/22 2,197 2,213 2,182 2,210 17,600
2021/02/19 2,193 2,219 2,156 2,197 13,700
2021/02/18 2,226 2,226 2,152 2,193 19,800
2021/02/17 2,200 2,229 2,194 2,229 14,900
2021/02/16 2,175 2,229 2,164 2,200 21,500
2021/02/15 2,150 2,205 2,143 2,175 22,100
2021/02/12 2,100 2,199 2,100 2,150 19,700
2021/02/10 2,091 2,120 2,085 2,086 12,500
2021/02/09 2,073 2,118 2,073 2,110 12,800
2021/02/08 2,133 2,160 2,042 2,080 38,900
2021/02/05 2,201 2,205 2,119 2,151 16,600
2021/02/04 2,116 2,221 2,100 2,206 17,500
2021/02/03 2,075 2,145 2,070 2,140 22,000
2021/02/02 2,033 2,075 2,030 2,070 10,100
2021/02/01 2,093 2,093 2,025 2,033 12,600
2021/01/29 2,056 2,097 1,999 2,076 40,800
2021/01/28 2,095 2,120 2,011 2,037 37,400
2021/01/27 2,071 2,096 2,031 2,095 20,200
2021/01/26 2,097 2,100 2,036 2,071 16,600
2021/01/25 2,100 2,110 2,079 2,097 11,100
2021/01/22 2,100 2,118 2,069 2,099 14,800
2021/01/21 2,119 2,127 2,078 2,100 9,000
2021/01/20 2,127 2,127 2,083 2,119 14,500
2021/01/19 2,138 2,142 2,084 2,127 15,900
2021/01/18 2,091 2,144 2,090 2,114 15,900
2021/01/15 2,145 2,155 2,095 2,108 12,700
2021/01/14 2,166 2,181 2,119 2,158 24,500
2021/01/13 2,154 2,167 2,108 2,150 13,300
2021/01/12 2,131 2,156 2,099 2,153 16,500
2021/01/08 2,116 2,163 2,105 2,131 19,000
2021/01/07 2,100 2,151 2,100 2,136 8,400
2021/01/06 2,068 2,121 2,058 2,083 14,500
2021/01/05 2,123 2,140 2,074 2,118 14,700
2021/01/04 2,166 2,166 2,102 2,141 4,000

このページの先頭へ