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 |
---|---|---|---|---|---|
2023/12/29 | 1,829 | 1,846 | 1,803 | 1,840 | 12,400 |
2023/12/28 | 1,800 | 1,842 | 1,800 | 1,815 | 19,700 |
2023/12/27 | 1,831 | 1,837 | 1,815 | 1,834 | 14,600 |
2023/12/26 | 1,845 | 1,862 | 1,817 | 1,829 | 16,700 |
2023/12/25 | 1,900 | 1,900 | 1,832 | 1,859 | 19,000 |
2023/12/22 | 1,853 | 1,913 | 1,853 | 1,890 | 9,900 |
2023/12/21 | 1,880 | 1,882 | 1,853 | 1,874 | 9,000 |
2023/12/20 | 1,895 | 1,916 | 1,875 | 1,898 | 29,300 |
2023/12/19 | 1,893 | 1,900 | 1,863 | 1,895 | 12,700 |
2023/12/18 | 1,889 | 1,896 | 1,835 | 1,893 | 15,400 |
2023/12/15 | 1,911 | 1,918 | 1,893 | 1,908 | 10,800 |
2023/12/14 | 1,937 | 1,937 | 1,891 | 1,891 | 10,500 |
2023/12/13 | 1,928 | 1,938 | 1,901 | 1,919 | 11,600 |
2023/12/12 | 1,948 | 1,958 | 1,906 | 1,920 | 12,700 |
2023/12/11 | 1,932 | 1,953 | 1,924 | 1,940 | 12,100 |
2023/12/08 | 1,951 | 1,952 | 1,870 | 1,914 | 27,300 |
2023/12/07 | 1,983 | 1,996 | 1,964 | 1,967 | 14,500 |
2023/12/06 | 1,961 | 1,986 | 1,961 | 1,979 | 7,400 |
2023/12/05 | 1,959 | 2,006 | 1,952 | 1,952 | 15,400 |
2023/12/04 | 1,991 | 1,991 | 1,958 | 1,970 | 8,800 |
2023/12/01 | 1,999 | 2,059 | 1,996 | 2,006 | 32,200 |
2023/11/30 | 1,941 | 1,982 | 1,941 | 1,981 | 17,100 |
2023/11/29 | 1,950 | 1,964 | 1,939 | 1,957 | 8,000 |
2023/11/28 | 1,968 | 1,983 | 1,930 | 1,954 | 18,400 |
2023/11/27 | 1,959 | 1,961 | 1,927 | 1,939 | 19,000 |
2023/11/24 | 1,924 | 2,016 | 1,921 | 1,966 | 36,600 |
2023/11/22 | 1,899 | 1,997 | 1,895 | 1,901 | 26,200 |
2023/11/21 | 1,859 | 1,959 | 1,859 | 1,899 | 54,200 |
2023/11/20 | 1,854 | 1,899 | 1,849 | 1,859 | 21,300 |
2023/11/17 | 1,850 | 1,864 | 1,813 | 1,854 | 38,100 |
2023/11/16 | 1,966 | 1,966 | 1,850 | 1,861 | 43,300 |
2023/11/15 | 1,996 | 2,027 | 1,986 | 1,994 | 36,800 |
2023/11/14 | 2,046 | 2,056 | 1,983 | 2,002 | 31,600 |
2023/11/13 | 2,046 | 2,061 | 2,024 | 2,046 | 20,700 |
2023/11/10 | 2,090 | 2,113 | 2,039 | 2,046 | 23,700 |
2023/11/09 | 2,018 | 2,092 | 2,018 | 2,080 | 32,000 |
2023/11/08 | 2,100 | 2,123 | 2,017 | 2,068 | 48,900 |
2023/11/07 | 1,992 | 2,087 | 1,963 | 2,086 | 68,800 |
2023/11/06 | 1,865 | 1,999 | 1,865 | 1,993 | 71,500 |
2023/11/02 | 1,796 | 1,860 | 1,796 | 1,838 | 47,700 |
2023/11/01 | 1,684 | 1,806 | 1,679 | 1,793 | 119,800 |
2023/10/31 | 1,637 | 1,637 | 1,541 | 1,594 | 46,500 |
2023/10/30 | 1,615 | 1,639 | 1,595 | 1,597 | 18,100 |
2023/10/27 | 1,634 | 1,644 | 1,626 | 1,640 | 15,000 |
2023/10/26 | 1,639 | 1,643 | 1,605 | 1,609 | 15,600 |
2023/10/25 | 1,644 | 1,651 | 1,634 | 1,639 | 12,000 |
2023/10/24 | 1,598 | 1,626 | 1,568 | 1,618 | 15,000 |
2023/10/23 | 1,599 | 1,605 | 1,580 | 1,598 | 11,200 |
2023/10/20 | 1,585 | 1,613 | 1,573 | 1,599 | 15,600 |
2023/10/19 | 1,592 | 1,592 | 1,576 | 1,585 | 5,800 |
2023/10/18 | 1,594 | 1,598 | 1,578 | 1,598 | 7,700 |
2023/10/17 | 1,584 | 1,595 | 1,577 | 1,593 | 13,200 |
2023/10/16 | 1,574 | 1,574 | 1,555 | 1,562 | 9,400 |
2023/10/13 | 1,583 | 1,583 | 1,567 | 1,574 | 10,000 |
2023/10/12 | 1,582 | 1,594 | 1,552 | 1,592 | 11,700 |
2023/10/11 | 1,587 | 1,587 | 1,555 | 1,565 | 9,300 |
2023/10/10 | 1,591 | 1,591 | 1,561 | 1,587 | 10,800 |
2023/10/06 | 1,562 | 1,562 | 1,538 | 1,551 | 12,900 |
2023/10/05 | 1,528 | 1,566 | 1,511 | 1,545 | 19,500 |
2023/10/04 | 1,487 | 1,512 | 1,462 | 1,498 | 32,700 |
2023/10/03 | 1,567 | 1,567 | 1,497 | 1,498 | 21,000 |
2023/10/02 | 1,580 | 1,610 | 1,567 | 1,567 | 32,600 |
2023/09/29 | 1,600 | 1,607 | 1,588 | 1,594 | 17,300 |
2023/09/28 | 1,600 | 1,611 | 1,585 | 1,598 | 47,000 |
2023/09/27 | 1,600 | 1,631 | 1,596 | 1,631 | 115,400 |
2023/09/26 | 1,630 | 1,630 | 1,602 | 1,605 | 76,300 |
2023/09/25 | 1,689 | 1,692 | 1,628 | 1,633 | 64,200 |
2023/09/22 | 1,675 | 1,703 | 1,664 | 1,692 | 66,700 |
2023/09/21 | 1,653 | 1,672 | 1,653 | 1,659 | 51,700 |
2023/09/20 | 1,711 | 1,711 | 1,671 | 1,673 | 37,000 |
2023/09/19 | 1,696 | 1,711 | 1,667 | 1,711 | 46,200 |
2023/09/15 | 1,650 | 1,711 | 1,647 | 1,685 | 72,700 |
2023/09/14 | 1,640 | 1,640 | 1,602 | 1,624 | 70,000 |
2023/09/13 | 1,641 | 1,641 | 1,606 | 1,610 | 43,000 |
2023/09/12 | 1,631 | 1,647 | 1,620 | 1,643 | 35,800 |
2023/09/11 | 1,611 | 1,633 | 1,609 | 1,619 | 61,200 |
2023/09/08 | 1,589 | 1,612 | 1,589 | 1,599 | 47,300 |
2023/09/07 | 1,630 | 1,648 | 1,618 | 1,622 | 49,700 |
2023/09/06 | 1,671 | 1,677 | 1,656 | 1,662 | 25,800 |
2023/09/05 | 1,651 | 1,666 | 1,648 | 1,666 | 30,300 |
2023/09/04 | 1,626 | 1,643 | 1,626 | 1,643 | 28,500 |
2023/09/01 | 1,621 | 1,630 | 1,614 | 1,620 | 21,100 |
2023/08/31 | 1,610 | 1,624 | 1,603 | 1,622 | 23,300 |
2023/08/30 | 1,602 | 1,620 | 1,602 | 1,610 | 15,100 |
2023/08/29 | 1,607 | 1,614 | 1,596 | 1,602 | 16,100 |
2023/08/28 | 1,571 | 1,601 | 1,571 | 1,599 | 16,800 |
2023/08/25 | 1,564 | 1,573 | 1,559 | 1,560 | 13,800 |
2023/08/24 | 1,558 | 1,576 | 1,558 | 1,564 | 9,500 |
2023/08/23 | 1,558 | 1,575 | 1,556 | 1,558 | 10,600 |
2023/08/22 | 1,551 | 1,567 | 1,550 | 1,558 | 13,400 |
2023/08/21 | 1,576 | 1,583 | 1,532 | 1,547 | 26,300 |
2023/08/18 | 1,588 | 1,588 | 1,564 | 1,576 | 16,300 |
2023/08/17 | 1,610 | 1,610 | 1,584 | 1,591 | 19,600 |
2023/08/16 | 1,597 | 1,616 | 1,597 | 1,601 | 16,000 |
2023/08/15 | 1,598 | 1,605 | 1,585 | 1,605 | 14,000 |
2023/08/14 | 1,595 | 1,617 | 1,595 | 1,598 | 12,100 |
2023/08/10 | 1,568 | 1,599 | 1,568 | 1,593 | 28,400 |
2023/08/09 | 1,554 | 1,576 | 1,549 | 1,569 | 10,800 |
2023/08/08 | 1,539 | 1,559 | 1,539 | 1,554 | 12,300 |
2023/08/07 | 1,530 | 1,550 | 1,530 | 1,539 | 13,900 |
2023/08/04 | 1,552 | 1,557 | 1,531 | 1,540 | 10,000 |
2023/08/03 | 1,575 | 1,580 | 1,539 | 1,546 | 21,000 |
2023/08/02 | 1,597 | 1,623 | 1,596 | 1,602 | 17,000 |
2023/08/01 | 1,636 | 1,636 | 1,601 | 1,618 | 18,000 |
2023/07/31 | 1,609 | 1,636 | 1,594 | 1,636 | 25,700 |
2023/07/28 | 1,490 | 1,645 | 1,486 | 1,618 | 86,300 |
2023/07/27 | 1,553 | 1,563 | 1,482 | 1,517 | 102,700 |
2023/07/26 | 1,613 | 1,613 | 1,579 | 1,581 | 16,200 |
2023/07/25 | 1,603 | 1,617 | 1,589 | 1,600 | 18,600 |
2023/07/24 | 1,596 | 1,619 | 1,596 | 1,602 | 13,800 |
2023/07/21 | 1,622 | 1,622 | 1,596 | 1,596 | 19,500 |
2023/07/20 | 1,648 | 1,655 | 1,621 | 1,622 | 34,600 |
2023/07/19 | 1,625 | 1,652 | 1,625 | 1,648 | 18,600 |
2023/07/18 | 1,596 | 1,624 | 1,596 | 1,615 | 11,700 |
2023/07/14 | 1,629 | 1,629 | 1,590 | 1,593 | 20,200 |
2023/07/13 | 1,618 | 1,627 | 1,602 | 1,613 | 10,900 |
2023/07/12 | 1,643 | 1,643 | 1,601 | 1,604 | 18,600 |
2023/07/11 | 1,661 | 1,661 | 1,624 | 1,624 | 17,500 |
2023/07/10 | 1,637 | 1,664 | 1,633 | 1,645 | 18,100 |
2023/07/07 | 1,636 | 1,660 | 1,625 | 1,637 | 16,900 |
2023/07/06 | 1,708 | 1,708 | 1,665 | 1,670 | 23,000 |
2023/07/05 | 1,710 | 1,716 | 1,697 | 1,708 | 12,800 |
2023/07/04 | 1,738 | 1,738 | 1,711 | 1,723 | 12,700 |
2023/07/03 | 1,733 | 1,767 | 1,733 | 1,737 | 14,000 |
2023/06/30 | 1,727 | 1,730 | 1,710 | 1,716 | 14,100 |
2023/06/29 | 1,742 | 1,770 | 1,700 | 1,717 | 17,600 |
2023/06/28 | 1,693 | 1,738 | 1,692 | 1,731 | 15,600 |
2023/06/27 | 1,689 | 1,693 | 1,671 | 1,684 | 12,300 |
2023/06/26 | 1,708 | 1,714 | 1,682 | 1,689 | 17,000 |
2023/06/23 | 1,727 | 1,748 | 1,693 | 1,708 | 20,600 |
2023/06/22 | 1,749 | 1,764 | 1,715 | 1,727 | 22,400 |
2023/06/21 | 1,731 | 1,793 | 1,731 | 1,759 | 21,200 |
2023/06/20 | 1,762 | 1,762 | 1,713 | 1,748 | 27,800 |
2023/06/19 | 1,772 | 1,793 | 1,745 | 1,762 | 13,600 |
2023/06/16 | 1,734 | 1,783 | 1,712 | 1,772 | 28,100 |
2023/06/15 | 1,671 | 1,731 | 1,671 | 1,716 | 32,100 |
2023/06/14 | 1,713 | 1,717 | 1,663 | 1,671 | 34,500 |
2023/06/13 | 1,660 | 1,721 | 1,660 | 1,713 | 37,700 |
2023/06/12 | 1,647 | 1,666 | 1,637 | 1,660 | 26,200 |
2023/06/09 | 1,623 | 1,650 | 1,607 | 1,647 | 30,700 |
2023/06/08 | 1,618 | 1,618 | 1,588 | 1,600 | 19,100 |
2023/06/07 | 1,615 | 1,643 | 1,615 | 1,624 | 28,200 |
2023/06/06 | 1,602 | 1,629 | 1,602 | 1,614 | 7,400 |
2023/06/05 | 1,608 | 1,643 | 1,608 | 1,624 | 18,000 |
2023/06/02 | 1,564 | 1,606 | 1,564 | 1,599 | 14,900 |
2023/06/01 | 1,569 | 1,582 | 1,539 | 1,564 | 20,000 |
2023/05/31 | 1,614 | 1,614 | 1,563 | 1,569 | 30,100 |
2023/05/30 | 1,627 | 1,638 | 1,607 | 1,628 | 19,200 |
2023/05/29 | 1,661 | 1,678 | 1,644 | 1,644 | 14,600 |
2023/05/26 | 1,661 | 1,664 | 1,616 | 1,633 | 22,900 |
2023/05/25 | 1,654 | 1,669 | 1,642 | 1,666 | 15,300 |
2023/05/24 | 1,620 | 1,669 | 1,620 | 1,655 | 20,000 |
2023/05/23 | 1,640 | 1,686 | 1,615 | 1,639 | 45,900 |
2023/05/22 | 1,603 | 1,640 | 1,595 | 1,640 | 25,800 |
2023/05/19 | 1,593 | 1,614 | 1,590 | 1,603 | 11,800 |
2023/05/18 | 1,599 | 1,630 | 1,594 | 1,609 | 20,800 |
2023/05/17 | 1,534 | 1,610 | 1,534 | 1,588 | 32,500 |
2023/05/16 | 1,568 | 1,568 | 1,516 | 1,544 | 35,900 |
2023/05/15 | 1,525 | 1,648 | 1,498 | 1,608 | 60,200 |
2023/05/12 | 1,520 | 1,529 | 1,510 | 1,525 | 13,300 |
2023/05/11 | 1,524 | 1,528 | 1,517 | 1,520 | 6,100 |
2023/05/10 | 1,520 | 1,533 | 1,471 | 1,524 | 17,300 |
2023/05/09 | 1,500 | 1,523 | 1,497 | 1,523 | 17,500 |
2023/05/08 | 1,506 | 1,507 | 1,471 | 1,493 | 8,200 |
2023/05/02 | 1,506 | 1,514 | 1,474 | 1,506 | 15,700 |
2023/05/01 | 1,502 | 1,513 | 1,499 | 1,509 | 15,700 |
2023/04/28 | 1,465 | 1,505 | 1,464 | 1,502 | 24,300 |
2023/04/27 | 1,454 | 1,469 | 1,450 | 1,452 | 27,600 |
2023/04/26 | 1,474 | 1,474 | 1,452 | 1,454 | 25,600 |
2023/04/25 | 1,510 | 1,510 | 1,474 | 1,483 | 18,600 |
2023/04/24 | 1,494 | 1,505 | 1,486 | 1,502 | 4,800 |
2023/04/21 | 1,507 | 1,515 | 1,490 | 1,494 | 12,300 |
2023/04/20 | 1,461 | 1,511 | 1,459 | 1,503 | 23,700 |
2023/04/19 | 1,458 | 1,465 | 1,452 | 1,461 | 12,000 |
2023/04/18 | 1,462 | 1,463 | 1,454 | 1,463 | 7,200 |
2023/04/17 | 1,467 | 1,467 | 1,443 | 1,462 | 7,500 |
2023/04/14 | 1,466 | 1,472 | 1,458 | 1,467 | 12,200 |
2023/04/13 | 1,469 | 1,475 | 1,453 | 1,468 | 10,700 |
2023/04/12 | 1,481 | 1,483 | 1,449 | 1,462 | 22,700 |
2023/04/11 | 1,475 | 1,491 | 1,475 | 1,484 | 12,000 |
2023/04/10 | 1,451 | 1,468 | 1,426 | 1,468 | 28,100 |
2023/04/07 | 1,438 | 1,457 | 1,433 | 1,451 | 20,200 |
2023/04/06 | 1,443 | 1,445 | 1,427 | 1,431 | 18,600 |
2023/04/05 | 1,443 | 1,452 | 1,428 | 1,436 | 26,000 |
2023/04/04 | 1,450 | 1,460 | 1,429 | 1,453 | 35,000 |
2023/04/03 | 1,411 | 1,457 | 1,411 | 1,453 | 27,400 |
2023/03/31 | 1,378 | 1,419 | 1,378 | 1,410 | 19,900 |
2023/03/30 | 1,401 | 1,410 | 1,367 | 1,378 | 37,800 |
2023/03/29 | 1,379 | 1,411 | 1,379 | 1,409 | 43,900 |
2023/03/28 | 1,392 | 1,399 | 1,372 | 1,391 | 15,000 |
2023/03/27 | 1,420 | 1,420 | 1,390 | 1,390 | 37,900 |
2023/03/24 | 1,401 | 1,418 | 1,396 | 1,416 | 78,800 |
2023/03/23 | 1,378 | 1,400 | 1,378 | 1,400 | 35,700 |
2023/03/22 | 1,351 | 1,378 | 1,351 | 1,378 | 11,000 |
2023/03/20 | 1,381 | 1,382 | 1,344 | 1,347 | 24,100 |
2023/03/17 | 1,358 | 1,385 | 1,358 | 1,384 | 35,000 |
2023/03/16 | 1,352 | 1,356 | 1,336 | 1,349 | 14,400 |
2023/03/15 | 1,354 | 1,388 | 1,354 | 1,369 | 18,300 |
2023/03/14 | 1,412 | 1,412 | 1,350 | 1,357 | 20,300 |
2023/03/13 | 1,424 | 1,425 | 1,401 | 1,425 | 14,500 |
2023/03/10 | 1,447 | 1,460 | 1,423 | 1,427 | 49,400 |
2023/03/09 | 1,430 | 1,447 | 1,430 | 1,447 | 15,400 |
2023/03/08 | 1,419 | 1,425 | 1,414 | 1,421 | 12,300 |
2023/03/07 | 1,385 | 1,445 | 1,385 | 1,423 | 29,700 |
2023/03/06 | 1,395 | 1,395 | 1,372 | 1,379 | 20,700 |
2023/03/03 | 1,352 | 1,395 | 1,351 | 1,395 | 37,600 |
2023/03/02 | 1,338 | 1,359 | 1,332 | 1,351 | 25,000 |
2023/03/01 | 1,324 | 1,329 | 1,313 | 1,329 | 9,700 |
2023/02/28 | 1,319 | 1,333 | 1,319 | 1,325 | 9,900 |
2023/02/27 | 1,314 | 1,330 | 1,301 | 1,319 | 17,000 |
2023/02/24 | 1,299 | 1,318 | 1,299 | 1,314 | 9,300 |
2023/02/22 | 1,316 | 1,316 | 1,290 | 1,307 | 13,000 |
2023/02/21 | 1,309 | 1,319 | 1,309 | 1,316 | 7,500 |
2023/02/20 | 1,298 | 1,310 | 1,298 | 1,309 | 8,300 |
2023/02/17 | 1,301 | 1,302 | 1,295 | 1,298 | 7,000 |
2023/02/16 | 1,296 | 1,306 | 1,285 | 1,306 | 7,800 |
2023/02/15 | 1,294 | 1,297 | 1,285 | 1,293 | 6,100 |
2023/02/14 | 1,284 | 1,299 | 1,280 | 1,294 | 10,600 |
2023/02/13 | 1,282 | 1,289 | 1,265 | 1,284 | 10,000 |
2023/02/10 | 1,293 | 1,293 | 1,272 | 1,274 | 9,100 |
2023/02/09 | 1,283 | 1,295 | 1,280 | 1,294 | 7,300 |
2023/02/08 | 1,278 | 1,289 | 1,268 | 1,283 | 8,600 |
2023/02/07 | 1,291 | 1,291 | 1,274 | 1,278 | 6,000 |
2023/02/06 | 1,277 | 1,291 | 1,276 | 1,291 | 8,700 |
2023/02/03 | 1,286 | 1,286 | 1,273 | 1,277 | 9,600 |
2023/02/02 | 1,281 | 1,282 | 1,272 | 1,280 | 6,400 |
2023/02/01 | 1,292 | 1,292 | 1,263 | 1,276 | 16,300 |
2023/01/31 | 1,251 | 1,310 | 1,242 | 1,267 | 29,600 |
2023/01/30 | 1,269 | 1,269 | 1,252 | 1,252 | 8,100 |
2023/01/27 | 1,276 | 1,276 | 1,263 | 1,269 | 4,200 |
2023/01/26 | 1,267 | 1,272 | 1,256 | 1,271 | 5,200 |
2023/01/25 | 1,277 | 1,277 | 1,267 | 1,274 | 7,400 |
2023/01/24 | 1,265 | 1,274 | 1,257 | 1,273 | 11,000 |
2023/01/23 | 1,245 | 1,265 | 1,240 | 1,265 | 7,700 |
2023/01/20 | 1,236 | 1,244 | 1,236 | 1,239 | 3,000 |
2023/01/19 | 1,232 | 1,240 | 1,230 | 1,236 | 9,300 |
2023/01/18 | 1,216 | 1,237 | 1,216 | 1,234 | 7,500 |
2023/01/17 | 1,232 | 1,236 | 1,232 | 1,235 | 2,400 |
2023/01/16 | 1,231 | 1,237 | 1,226 | 1,226 | 4,300 |
2023/01/13 | 1,233 | 1,239 | 1,225 | 1,231 | 7,400 |
2023/01/12 | 1,228 | 1,235 | 1,227 | 1,233 | 6,500 |
2023/01/11 | 1,209 | 1,221 | 1,209 | 1,221 | 4,200 |
2023/01/10 | 1,212 | 1,216 | 1,206 | 1,206 | 6,300 |
2023/01/06 | 1,212 | 1,218 | 1,209 | 1,214 | 3,700 |
2023/01/05 | 1,213 | 1,218 | 1,210 | 1,212 | 8,900 |
2023/01/04 | 1,230 | 1,230 | 1,214 | 1,214 | 10,200 |