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 |
---|---|---|---|---|---|
2024/07/26 | 2,396 | 2,674 | 2,321 | 2,581 | 149,200 |
2024/07/25 | 2,268 | 2,500 | 2,230 | 2,413 | 145,200 |
2024/07/24 | 2,376 | 2,378 | 2,286 | 2,288 | 22,200 |
2024/07/23 | 2,406 | 2,445 | 2,322 | 2,326 | 24,100 |
2024/07/22 | 2,470 | 2,470 | 2,391 | 2,391 | 28,400 |
2024/07/19 | 2,492 | 2,497 | 2,452 | 2,470 | 13,900 |
2024/07/18 | 2,505 | 2,522 | 2,471 | 2,485 | 22,600 |
2024/07/17 | 2,450 | 2,516 | 2,444 | 2,506 | 25,300 |
2024/07/16 | 2,429 | 2,478 | 2,429 | 2,450 | 19,500 |
2024/07/12 | 2,344 | 2,419 | 2,342 | 2,415 | 22,300 |
2024/07/11 | 2,367 | 2,370 | 2,329 | 2,344 | 14,900 |
2024/07/10 | 2,346 | 2,381 | 2,313 | 2,343 | 23,400 |
2024/07/09 | 2,321 | 2,360 | 2,303 | 2,346 | 18,400 |
2024/07/08 | 2,369 | 2,384 | 2,324 | 2,324 | 18,500 |
2024/07/05 | 2,325 | 2,399 | 2,301 | 2,384 | 26,400 |
2024/07/04 | 2,335 | 2,346 | 2,270 | 2,311 | 21,500 |
2024/07/03 | 2,306 | 2,359 | 2,304 | 2,335 | 23,600 |
2024/07/02 | 2,363 | 2,383 | 2,297 | 2,306 | 24,200 |
2024/07/01 | 2,318 | 2,350 | 2,275 | 2,336 | 20,600 |
2024/06/28 | 2,411 | 2,411 | 2,313 | 2,318 | 33,800 |
2024/06/27 | 2,586 | 2,586 | 2,347 | 2,411 | 94,100 |
2024/06/26 | 2,333 | 2,398 | 2,301 | 2,351 | 34,800 |
2024/06/25 | 2,254 | 2,358 | 2,254 | 2,283 | 43,700 |
2024/06/24 | 2,223 | 2,277 | 2,207 | 2,254 | 20,700 |
2024/06/21 | 2,209 | 2,321 | 2,209 | 2,224 | 23,100 |
2024/06/20 | 2,226 | 2,251 | 2,175 | 2,230 | 20,900 |
2024/06/19 | 2,174 | 2,340 | 2,162 | 2,228 | 61,400 |
2024/06/18 | 2,065 | 2,155 | 2,048 | 2,155 | 35,100 |
2024/06/17 | 2,064 | 2,064 | 2,019 | 2,035 | 12,100 |
2024/06/14 | 2,000 | 2,084 | 2,000 | 2,064 | 33,400 |
2024/06/13 | 2,000 | 2,015 | 1,987 | 1,987 | 11,900 |
2024/06/12 | 2,045 | 2,046 | 1,984 | 1,999 | 17,200 |
2024/06/11 | 2,028 | 2,058 | 2,028 | 2,033 | 17,600 |
2024/06/10 | 2,015 | 2,036 | 2,012 | 2,027 | 19,700 |
2024/06/07 | 1,967 | 2,022 | 1,960 | 2,010 | 29,900 |
2024/06/06 | 1,879 | 1,958 | 1,879 | 1,957 | 20,100 |
2024/06/05 | 1,933 | 1,933 | 1,855 | 1,873 | 39,500 |
2024/06/04 | 1,901 | 1,964 | 1,898 | 1,958 | 26,500 |
2024/06/03 | 1,861 | 1,910 | 1,861 | 1,910 | 29,400 |
2024/05/31 | 1,848 | 1,860 | 1,810 | 1,849 | 15,600 |
2024/05/30 | 1,820 | 1,845 | 1,820 | 1,845 | 5,600 |
2024/05/29 | 1,850 | 1,854 | 1,826 | 1,826 | 7,100 |
2024/05/28 | 1,855 | 1,858 | 1,839 | 1,850 | 8,500 |
2024/05/27 | 1,846 | 1,855 | 1,846 | 1,855 | 5,300 |
2024/05/24 | 1,850 | 1,850 | 1,810 | 1,845 | 10,900 |
2024/05/23 | 1,850 | 1,857 | 1,844 | 1,852 | 6,100 |
2024/05/22 | 1,848 | 1,859 | 1,843 | 1,850 | 10,700 |
2024/05/21 | 1,850 | 1,863 | 1,846 | 1,848 | 7,200 |
2024/05/20 | 1,850 | 1,870 | 1,844 | 1,850 | 19,000 |
2024/05/17 | 1,843 | 1,856 | 1,832 | 1,849 | 8,300 |
2024/05/16 | 1,872 | 1,872 | 1,812 | 1,844 | 23,500 |
2024/05/15 | 1,796 | 1,880 | 1,780 | 1,880 | 41,600 |
2024/05/14 | 1,792 | 1,797 | 1,766 | 1,792 | 5,400 |
2024/05/13 | 1,761 | 1,810 | 1,761 | 1,792 | 5,200 |
2024/05/10 | 1,754 | 1,774 | 1,754 | 1,761 | 4,100 |
2024/05/09 | 1,740 | 1,777 | 1,739 | 1,754 | 5,800 |
2024/05/08 | 1,759 | 1,768 | 1,741 | 1,741 | 4,600 |
2024/05/07 | 1,739 | 1,768 | 1,739 | 1,759 | 6,200 |
2024/05/02 | 1,758 | 1,763 | 1,736 | 1,740 | 5,300 |
2024/05/01 | 1,750 | 1,773 | 1,747 | 1,773 | 6,500 |
2024/04/30 | 1,699 | 1,780 | 1,696 | 1,780 | 12,600 |
2024/04/26 | 1,692 | 1,699 | 1,669 | 1,695 | 14,600 |
2024/04/25 | 1,731 | 1,731 | 1,692 | 1,692 | 11,200 |
2024/04/24 | 1,731 | 1,745 | 1,731 | 1,731 | 6,700 |
2024/04/23 | 1,743 | 1,743 | 1,726 | 1,727 | 5,200 |
2024/04/22 | 1,742 | 1,759 | 1,742 | 1,743 | 2,500 |
2024/04/19 | 1,738 | 1,757 | 1,689 | 1,742 | 13,400 |
2024/04/18 | 1,706 | 1,753 | 1,706 | 1,752 | 7,700 |
2024/04/17 | 1,735 | 1,745 | 1,705 | 1,705 | 15,600 |
2024/04/16 | 1,777 | 1,777 | 1,735 | 1,736 | 12,400 |
2024/04/15 | 1,800 | 1,800 | 1,784 | 1,784 | 8,400 |
2024/04/12 | 1,798 | 1,808 | 1,798 | 1,800 | 4,300 |
2024/04/11 | 1,805 | 1,805 | 1,795 | 1,797 | 3,500 |
2024/04/10 | 1,800 | 1,824 | 1,800 | 1,817 | 4,000 |
2024/04/09 | 1,787 | 1,810 | 1,787 | 1,798 | 4,900 |
2024/04/08 | 1,811 | 1,828 | 1,786 | 1,787 | 8,300 |
2024/04/05 | 1,803 | 1,817 | 1,789 | 1,805 | 10,700 |
2024/04/04 | 1,815 | 1,836 | 1,800 | 1,818 | 11,700 |
2024/04/03 | 1,810 | 1,838 | 1,800 | 1,820 | 14,000 |
2024/04/02 | 1,827 | 1,830 | 1,805 | 1,814 | 14,100 |
2024/04/01 | 1,864 | 1,869 | 1,821 | 1,821 | 8,300 |
2024/03/29 | 1,840 | 1,862 | 1,826 | 1,856 | 7,500 |
2024/03/28 | 1,876 | 1,903 | 1,830 | 1,840 | 32,900 |
2024/03/27 | 1,905 | 1,925 | 1,894 | 1,915 | 46,300 |
2024/03/26 | 1,883 | 1,919 | 1,865 | 1,919 | 35,700 |
2024/03/25 | 1,890 | 1,908 | 1,885 | 1,885 | 29,800 |
2024/03/22 | 1,914 | 1,918 | 1,882 | 1,890 | 19,500 |
2024/03/21 | 1,922 | 1,949 | 1,908 | 1,910 | 30,500 |
2024/03/19 | 1,917 | 1,944 | 1,903 | 1,932 | 16,600 |
2024/03/18 | 1,920 | 1,936 | 1,913 | 1,918 | 12,600 |
2024/03/15 | 1,875 | 1,921 | 1,870 | 1,915 | 14,800 |
2024/03/14 | 1,843 | 1,873 | 1,839 | 1,873 | 8,900 |
2024/03/13 | 1,873 | 1,880 | 1,827 | 1,842 | 11,600 |
2024/03/12 | 1,830 | 1,867 | 1,817 | 1,867 | 7,700 |
2024/03/11 | 1,830 | 1,839 | 1,813 | 1,838 | 16,500 |
2024/03/08 | 1,825 | 1,863 | 1,816 | 1,850 | 19,600 |
2024/03/07 | 1,870 | 1,883 | 1,830 | 1,845 | 18,100 |
2024/03/06 | 1,846 | 1,887 | 1,828 | 1,869 | 18,400 |
2024/03/05 | 1,852 | 1,886 | 1,851 | 1,867 | 7,600 |
2024/03/04 | 1,885 | 1,885 | 1,850 | 1,867 | 17,900 |
2024/03/01 | 1,901 | 1,902 | 1,867 | 1,885 | 14,600 |
2024/02/29 | 1,903 | 1,923 | 1,881 | 1,908 | 17,800 |
2024/02/28 | 1,940 | 1,945 | 1,910 | 1,915 | 15,000 |
2024/02/27 | 1,941 | 1,969 | 1,940 | 1,941 | 11,800 |
2024/02/26 | 1,922 | 1,954 | 1,910 | 1,950 | 16,200 |
2024/02/22 | 1,909 | 1,921 | 1,887 | 1,921 | 10,800 |
2024/02/21 | 1,922 | 1,922 | 1,882 | 1,892 | 9,700 |
2024/02/20 | 1,883 | 1,919 | 1,883 | 1,914 | 14,000 |
2024/02/19 | 1,911 | 1,911 | 1,864 | 1,882 | 13,600 |
2024/02/16 | 1,900 | 1,917 | 1,875 | 1,911 | 14,600 |
2024/02/15 | 1,913 | 1,920 | 1,873 | 1,878 | 11,100 |
2024/02/14 | 1,918 | 1,926 | 1,880 | 1,891 | 16,500 |
2024/02/13 | 1,925 | 1,926 | 1,899 | 1,926 | 13,600 |
2024/02/09 | 1,885 | 1,901 | 1,871 | 1,883 | 12,400 |
2024/02/08 | 1,892 | 1,909 | 1,848 | 1,894 | 28,300 |
2024/02/07 | 1,911 | 1,920 | 1,883 | 1,898 | 16,900 |
2024/02/06 | 1,960 | 1,960 | 1,913 | 1,920 | 17,200 |
2024/02/05 | 1,962 | 1,962 | 1,937 | 1,948 | 8,200 |
2024/02/02 | 1,921 | 1,939 | 1,889 | 1,936 | 21,600 |
2024/02/01 | 1,902 | 1,945 | 1,888 | 1,921 | 37,000 |
2024/01/31 | 2,010 | 2,017 | 1,903 | 1,968 | 72,600 |
2024/01/30 | 2,085 | 2,085 | 2,023 | 2,023 | 12,800 |
2024/01/29 | 2,104 | 2,110 | 2,086 | 2,099 | 11,100 |
2024/01/26 | 2,131 | 2,140 | 2,097 | 2,110 | 14,100 |
2024/01/25 | 2,083 | 2,145 | 2,083 | 2,131 | 13,600 |
2024/01/24 | 2,120 | 2,146 | 2,051 | 2,083 | 21,400 |
2024/01/23 | 2,150 | 2,184 | 2,107 | 2,120 | 22,800 |
2024/01/22 | 2,050 | 2,165 | 2,050 | 2,146 | 25,900 |
2024/01/19 | 2,037 | 2,049 | 2,016 | 2,041 | 14,500 |
2024/01/18 | 1,987 | 2,050 | 1,987 | 2,040 | 29,400 |
2024/01/17 | 1,993 | 2,012 | 1,960 | 1,972 | 14,300 |
2024/01/16 | 2,018 | 2,018 | 1,967 | 1,967 | 13,500 |
2024/01/15 | 1,959 | 2,018 | 1,959 | 2,018 | 15,300 |
2024/01/12 | 1,972 | 1,990 | 1,951 | 1,952 | 9,800 |
2024/01/11 | 1,946 | 1,987 | 1,932 | 1,965 | 18,800 |
2024/01/10 | 1,922 | 1,949 | 1,913 | 1,920 | 13,300 |
2024/01/09 | 1,933 | 1,938 | 1,906 | 1,922 | 8,100 |
2024/01/05 | 1,890 | 1,915 | 1,890 | 1,906 | 8,900 |
2024/01/04 | 1,840 | 1,884 | 1,809 | 1,880 | 16,200 |