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
2025/06/13 1,900 1,900 1,846 1,862 26,900
2025/06/12 1,904 1,916 1,897 1,910 14,600
2025/06/11 1,896 1,927 1,890 1,921 19,700
2025/06/10 1,937 1,950 1,894 1,895 24,300
2025/06/09 1,923 1,950 1,920 1,950 18,300
2025/06/06 1,910 1,933 1,897 1,917 10,500
2025/06/05 1,910 1,950 1,910 1,934 20,800
2025/06/04 1,885 1,931 1,861 1,927 92,200
2025/06/03 1,875 1,901 1,840 1,882 29,900
2025/06/02 1,921 1,921 1,869 1,875 15,400
2025/05/30 1,911 1,930 1,893 1,927 15,400
2025/05/29 1,914 1,945 1,891 1,915 29,000
2025/05/28 1,967 1,973 1,920 1,920 19,500
2025/05/27 1,975 1,998 1,953 1,958 11,500
2025/05/26 1,935 1,972 1,929 1,962 20,100
2025/05/23 1,906 1,939 1,899 1,929 17,600
2025/05/22 1,927 1,948 1,914 1,914 13,600
2025/05/21 1,950 1,976 1,919 1,954 19,400
2025/05/20 2,036 2,040 1,970 1,970 19,500
2025/05/19 2,062 2,071 2,007 2,019 24,000
2025/05/16 2,170 2,179 2,049 2,060 44,300
2025/05/15 2,153 2,315 2,120 2,128 162,200
2025/05/14 2,187 2,216 2,126 2,176 24,300
2025/05/13 2,193 2,210 2,176 2,187 13,900
2025/05/12 2,185 2,258 2,153 2,191 114,200
2025/05/09 2,144 2,199 2,088 2,182 75,500
2025/05/08 2,090 2,137 2,080 2,136 7,400
2025/05/07 2,108 2,180 2,000 2,091 52,800
2025/05/02 2,094 2,158 2,061 2,124 35,500
2025/05/01 2,064 2,109 2,064 2,100 15,600
2025/04/30 2,039 2,100 2,014 2,083 17,100
2025/04/28 2,086 2,097 2,045 2,045 16,400
2025/04/25 2,100 2,109 2,073 2,086 14,100
2025/04/24 2,107 2,129 2,086 2,100 9,600
2025/04/23 2,087 2,108 2,079 2,103 13,400
2025/04/22 2,058 2,115 2,044 2,056 9,600
2025/04/21 2,034 2,078 2,029 2,036 11,100
2025/04/18 1,972 2,034 1,972 2,034 9,500
2025/04/17 1,944 1,964 1,934 1,955 5,400
2025/04/16 1,975 1,989 1,950 1,955 7,500
2025/04/15 1,966 1,990 1,955 1,955 5,100
2025/04/14 1,966 1,998 1,935 1,952 19,500
2025/04/11 1,929 1,929 1,840 1,926 14,700
2025/04/10 1,910 1,935 1,910 1,931 22,700
2025/04/09 1,767 1,816 1,685 1,779 25,300
2025/04/08 1,717 1,825 1,717 1,807 18,200
2025/04/07 1,690 1,731 1,637 1,637 27,400
2025/04/04 1,932 1,932 1,784 1,808 34,500
2025/04/03 1,980 1,997 1,936 1,984 22,800
2025/04/02 2,091 2,091 2,017 2,017 11,700
2025/04/01 2,114 2,114 2,067 2,067 14,700
2025/03/31 2,156 2,169 2,111 2,111 21,000
2025/03/28 2,229 2,273 2,206 2,206 64,800
2025/03/27 2,236 2,282 2,221 2,245 129,900
2025/03/26 2,259 2,278 2,213 2,256 37,200
2025/03/25 2,190 2,240 2,190 2,240 21,900
2025/03/24 2,220 2,220 2,169 2,176 25,800
2025/03/21 2,215 2,235 2,180 2,189 25,700
2025/03/19 2,190 2,220 2,190 2,215 13,200
2025/03/18 2,205 2,205 2,182 2,190 13,400
2025/03/17 2,163 2,186 2,141 2,181 15,700
2025/03/14 2,154 2,176 2,140 2,158 13,500
2025/03/13 2,199 2,212 2,116 2,154 21,300
2025/03/12 2,170 2,214 2,154 2,199 8,600
2025/03/11 2,213 2,213 2,144 2,159 12,300
2025/03/10 2,187 2,254 2,181 2,226 11,400
2025/03/07 2,208 2,220 2,172 2,195 14,900
2025/03/06 2,247 2,255 2,216 2,225 10,800
2025/03/05 2,210 2,266 2,210 2,247 11,100
2025/03/04 2,199 2,245 2,163 2,220 16,900
2025/03/03 2,123 2,198 2,123 2,198 10,200
2025/02/28 2,087 2,122 2,087 2,106 12,800
2025/02/27 2,060 2,099 2,060 2,091 8,800
2025/02/26 2,104 2,104 2,040 2,060 24,600
2025/02/25 2,106 2,140 2,105 2,129 13,300
2025/02/21 2,121 2,131 2,105 2,106 24,800
2025/02/20 2,155 2,182 2,132 2,132 11,600
2025/02/19 2,184 2,184 2,153 2,155 6,900
2025/02/18 2,176 2,184 2,156 2,184 6,800
2025/02/17 2,201 2,201 2,175 2,185 6,300
2025/02/14 2,201 2,228 2,190 2,193 13,200
2025/02/13 2,206 2,210 2,174 2,204 13,500
2025/02/12 2,200 2,217 2,170 2,185 18,700
2025/02/10 2,185 2,196 2,172 2,189 13,100
2025/02/07 2,216 2,220 2,199 2,200 7,000
2025/02/06 2,155 2,198 2,155 2,184 16,300
2025/02/05 2,150 2,181 2,126 2,155 13,700
2025/02/04 2,220 2,239 2,114 2,122 39,500
2025/02/03 2,283 2,296 2,150 2,180 48,600
2025/01/31 2,300 2,385 2,254 2,353 47,000
2025/01/30 2,300 2,321 2,283 2,317 15,000
2025/01/29 2,337 2,337 2,284 2,300 6,600
2025/01/28 2,302 2,336 2,293 2,318 12,000
2025/01/27 2,302 2,320 2,292 2,302 6,100
2025/01/24 2,300 2,314 2,285 2,289 8,300
2025/01/23 2,315 2,315 2,283 2,295 10,600
2025/01/22 2,280 2,308 2,263 2,288 11,900
2025/01/21 2,264 2,300 2,264 2,280 6,100
2025/01/20 2,219 2,293 2,219 2,264 6,000
2025/01/17 2,235 2,247 2,207 2,218 7,200
2025/01/16 2,210 2,295 2,210 2,256 20,100
2025/01/15 2,191 2,252 2,166 2,234 23,700
2025/01/14 2,232 2,257 2,146 2,166 31,700
2025/01/10 2,318 2,326 2,234 2,245 23,700
2025/01/09 2,380 2,417 2,318 2,318 18,600
2025/01/08 2,380 2,414 2,366 2,380 15,300
2025/01/07 2,374 2,402 2,360 2,380 17,400
2025/01/06 2,450 2,454 2,372 2,372 26,900

このページの先頭へ