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

石塚硝子(5204)の株価時系列情報

石塚硝子(5204)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
2007/12/28 238 238 236 237 24,000
2007/12/27 238 241 238 239 28,000
2007/12/26 237 238 236 237 59,000
2007/12/25 230 250 230 237 101,000
2007/12/21 228 230 225 228 93,000
2007/12/20 235 235 230 231 47,000
2007/12/19 236 237 234 235 40,000
2007/12/18 233 237 232 236 45,000
2007/12/17 243 243 235 235 65,000
2007/12/14 239 241 238 239 109,000
2007/12/13 242 244 240 240 41,000
2007/12/12 238 245 238 244 36,000
2007/12/11 245 246 243 243 25,000
2007/12/10 240 246 240 243 49,000
2007/12/07 239 244 239 244 76,000
2007/12/06 242 243 237 240 44,000
2007/12/05 240 243 232 238 83,000
2007/12/04 244 246 240 243 104,000
2007/12/03 247 249 241 244 99,000
2007/11/30 237 242 235 242 82,000
2007/11/29 238 241 235 237 95,000
2007/11/28 230 235 227 233 106,000
2007/11/27 226 229 223 227 100,000
2007/11/26 226 228 223 228 48,000
2007/11/22 223 228 218 226 133,000
2007/11/21 229 231 225 226 115,000
2007/11/20 230 230 216 226 185,000
2007/11/19 235 237 231 232 71,000
2007/11/16 239 240 232 235 94,000
2007/11/15 237 240 235 237 85,000
2007/11/14 237 245 234 234 106,000
2007/11/13 231 245 231 232 104,000
2007/11/12 236 242 232 235 148,000
2007/11/09 236 237 230 235 151,000
2007/11/08 237 239 234 237 77,000
2007/11/07 252 252 240 242 164,000
2007/11/06 250 253 250 251 84,000
2007/11/05 255 255 251 251 104,000
2007/11/02 249 254 246 251 116,000
2007/11/01 256 256 252 254 152,000
2007/10/31 239 252 230 252 393,000
2007/10/30 243 244 234 240 455,000
2007/10/29 264 264 239 242 513,000
2007/10/26 262 264 259 262 26,000
2007/10/25 271 273 260 260 77,000
2007/10/24 276 276 271 271 14,000
2007/10/23 280 280 270 273 32,000
2007/10/22 268 273 267 271 18,000
2007/10/19 276 278 276 278 8,000
2007/10/18 277 282 276 281 28,000
2007/10/17 285 285 275 278 27,000
2007/10/16 290 290 284 285 19,000
2007/10/15 294 297 289 290 31,000
2007/10/12 292 295 292 292 22,000
2007/10/11 297 297 291 297 83,000
2007/10/10 298 298 291 292 26,000
2007/10/09 295 296 294 294 16,000
2007/10/05 289 294 289 292 16,000
2007/10/04 291 291 290 290 8,000
2007/10/03 295 296 290 294 27,000
2007/10/02 289 295 289 295 20,000
2007/10/01 290 292 286 288 36,000
2007/09/28 278 281 278 280 18,000
2007/09/27 275 277 272 277 23,000
2007/09/26 268 273 268 272 25,000
2007/09/25 263 270 263 268 19,000
2007/09/21 265 267 263 267 19,000
2007/09/20 269 270 265 266 25,000
2007/09/19 265 270 265 270 22,000
2007/09/18 270 270 267 267 28,000
2007/09/14 265 275 265 270 63,000
2007/09/13 271 271 264 266 51,000
2007/09/12 273 274 271 271 11,000
2007/09/11 270 273 267 272 17,000
2007/09/10 268 273 268 272 15,000
2007/09/07 272 273 267 273 31,000
2007/09/06 274 274 270 274 21,000
2007/09/05 279 279 277 277 9,000
2007/09/04 279 281 279 279 6,000
2007/09/03 285 286 275 279 49,000
2007/08/31 277 280 274 280 23,000
2007/08/30 278 278 273 276 24,000
2007/08/29 276 281 273 277 34,000
2007/08/28 283 287 283 284 11,000
2007/08/27 287 291 286 286 12,000
2007/08/24 294 298 287 289 22,000
2007/08/23 276 294 272 294 35,000
2007/08/22 278 279 271 276 30,000
2007/08/21 272 275 270 275 34,000
2007/08/20 288 288 273 273 42,000
2007/08/17 284 284 273 273 29,000
2007/08/16 276 280 276 279 31,000
2007/08/15 292 292 286 286 38,000
2007/08/14 294 294 292 293 8,000
2007/08/13 298 298 295 296 26,000
2007/08/10 300 301 294 294 35,000
2007/08/09 304 306 302 304 28,000
2007/08/08 305 307 302 304 48,000
2007/08/07 305 309 304 305 18,000
2007/08/06 305 305 301 305 18,000
2007/08/03 309 314 305 305 25,000
2007/08/02 312 312 303 307 44,000
2007/08/01 315 315 304 307 32,000
2007/07/31 313 314 308 308 26,000
2007/07/30 304 310 304 310 17,000
2007/07/27 296 305 296 303 84,000
2007/07/26 316 316 311 311 11,000
2007/07/25 310 315 310 315 36,000
2007/07/24 319 319 316 318 9,000
2007/07/23 314 317 311 315 55,000
2007/07/20 335 335 319 319 110,000
2007/07/19 335 335 330 332 37,000
2007/07/18 337 337 331 331 9,000
2007/07/17 336 336 334 334 17,000
2007/07/13 337 338 335 337 29,000
2007/07/12 341 341 336 337 41,000
2007/07/11 337 338 336 337 14,000
2007/07/10 338 341 337 338 32,000
2007/07/09 341 341 339 339 53,000
2007/07/06 343 345 340 340 14,000
2007/07/05 346 346 344 344 11,000
2007/07/04 345 345 341 341 22,000
2007/07/03 347 347 343 343 26,000
2007/07/02 348 350 343 346 33,000
2007/06/29 341 344 339 343 28,000
2007/06/28 338 339 338 339 9,000
2007/06/27 340 340 337 337 16,000
2007/06/26 341 341 338 340 16,000
2007/06/25 340 341 340 341 24,000
2007/06/22 349 349 345 345 10,000
2007/06/21 344 349 343 349 31,000
2007/06/20 350 353 345 345 46,000
2007/06/19 357 357 345 348 34,000
2007/06/18 352 355 350 354 35,000
2007/06/15 351 356 348 352 31,000
2007/06/14 353 353 348 350 47,000
2007/06/13 347 348 341 348 77,000
2007/06/12 354 365 351 352 161,000
2007/06/11 350 353 349 352 74,000
2007/06/08 343 348 342 344 61,000
2007/06/07 343 348 343 346 70,000
2007/06/06 340 343 340 342 69,000
2007/06/05 337 339 336 339 43,000
2007/06/04 336 338 336 338 35,000
2007/06/01 335 337 333 336 63,000
2007/05/31 330 332 330 331 12,000
2007/05/30 332 334 330 331 43,000
2007/05/29 330 330 326 329 29,000
2007/05/28 328 328 324 326 26,000
2007/05/25 332 333 328 330 55,000
2007/05/24 331 331 328 329 10,000
2007/05/23 326 331 326 331 31,000
2007/05/22 320 323 319 323 21,000
2007/05/21 322 323 319 320 26,000
2007/05/18 326 326 320 323 51,000
2007/05/17 325 328 323 325 30,000
2007/05/16 327 328 324 326 51,000
2007/05/15 333 333 327 328 48,000
2007/05/14 333 333 330 330 34,000
2007/05/11 335 335 328 328 51,000
2007/05/10 337 337 334 334 28,000
2007/05/09 339 339 334 336 49,000
2007/05/08 339 340 337 338 49,000
2007/05/07 333 343 332 337 74,000
2007/05/02 330 334 330 331 57,000
2007/05/01 328 330 326 330 49,000
2007/04/27 326 329 326 327 83,000
2007/04/26 329 330 323 325 360,000
2007/04/25 313 336 306 330 429,000
2007/04/24 310 310 306 309 32,000
2007/04/23 310 310 306 306 9,000
2007/04/20 303 307 303 306 27,000
2007/04/19 311 311 306 308 24,000
2007/04/18 308 311 308 309 20,000
2007/04/17 313 313 308 308 33,000
2007/04/16 311 314 310 310 19,000
2007/04/13 313 315 310 310 19,000
2007/04/12 315 315 313 314 11,000
2007/04/11 316 316 315 315 18,000
2007/04/10 314 317 314 315 41,000
2007/04/09 311 313 309 312 18,000
2007/04/06 312 312 310 311 25,000
2007/04/05 311 313 310 311 16,000
2007/04/04 315 315 313 314 23,000
2007/04/03 308 314 308 314 61,000
2007/04/02 315 315 308 308 53,000
2007/03/30 314 314 311 311 39,000
2007/03/29 302 310 302 310 31,000
2007/03/28 306 309 305 306 28,000
2007/03/27 314 314 307 308 17,000
2007/03/26 313 314 312 313 43,000
2007/03/23 314 314 312 312 42,000
2007/03/22 314 315 312 312 60,000
2007/03/20 310 314 310 311 41,000
2007/03/19 309 310 308 309 38,000
2007/03/16 315 315 307 309 74,000
2007/03/15 308 313 306 310 81,000
2007/03/14 316 316 308 308 62,000
2007/03/13 319 319 318 318 46,000
2007/03/12 319 320 318 318 60,000
2007/03/09 320 320 318 319 56,000
2007/03/08 320 320 317 319 22,000
2007/03/07 318 322 315 317 43,000
2007/03/06 306 314 305 313 36,000
2007/03/05 315 315 306 306 43,000
2007/03/02 320 321 317 317 44,000
2007/03/01 330 330 319 319 41,000
2007/02/28 328 328 313 326 85,000
2007/02/27 340 340 336 336 47,000
2007/02/26 339 339 336 336 68,000
2007/02/23 338 338 336 336 57,000
2007/02/22 332 338 330 335 79,000
2007/02/21 324 327 322 327 57,000
2007/02/20 326 327 323 324 47,000
2007/02/19 325 327 323 326 87,000
2007/02/16 323 326 322 322 161,000
2007/02/15 319 323 319 322 55,000
2007/02/14 317 319 316 316 37,000
2007/02/13 317 320 314 317 50,000
2007/02/09 314 319 314 317 22,000
2007/02/08 316 318 315 315 24,000
2007/02/07 319 319 316 316 47,000
2007/02/06 318 319 317 317 16,000
2007/02/05 318 321 313 317 40,000
2007/02/02 322 322 317 317 32,000
2007/02/01 320 323 317 323 89,000
2007/01/31 305 325 303 320 211,000
2007/01/30 305 308 304 306 41,000
2007/01/29 304 305 302 302 29,000
2007/01/26 305 305 301 301 70,000
2007/01/25 309 309 305 305 31,000
2007/01/24 307 309 305 309 33,000
2007/01/23 310 310 306 306 35,000
2007/01/22 307 309 307 309 29,000
2007/01/19 304 306 304 305 22,000
2007/01/18 308 308 305 305 35,000
2007/01/17 308 308 306 306 45,000
2007/01/16 309 309 305 308 28,000
2007/01/15 308 308 303 308 52,000
2007/01/12 305 305 301 301 54,000
2007/01/11 298 305 298 300 37,000
2007/01/10 304 305 299 299 46,000
2007/01/09 310 313 305 305 60,000
2007/01/05 314 316 304 309 104,000
2007/01/04 295 320 291 308 145,000

このページの先頭へ