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
2018/12/28 1,906 1,916 1,906 1,916 1,600
2018/12/27 1,926 1,940 1,907 1,940 4,900
2018/12/26 1,793 1,851 1,793 1,846 4,900
2018/12/25 1,841 1,855 1,771 1,792 15,800
2018/12/21 1,944 1,964 1,911 1,911 7,400
2018/12/20 2,013 2,015 1,947 1,948 8,500
2018/12/19 2,037 2,037 2,002 2,011 4,500
2018/12/18 2,049 2,058 2,039 2,039 3,900
2018/12/17 2,069 2,070 2,050 2,062 3,600
2018/12/14 2,075 2,084 2,070 2,077 5,600
2018/12/13 2,094 2,094 2,070 2,075 3,700
2018/12/12 2,050 2,081 2,042 2,065 6,700
2018/12/11 2,069 2,069 2,042 2,049 6,900
2018/12/10 2,080 2,099 2,061 2,069 16,900
2018/12/07 2,104 2,106 2,079 2,079 5,700
2018/12/06 2,101 2,104 2,081 2,091 12,000
2018/12/05 2,121 2,127 2,100 2,100 6,500
2018/12/04 2,170 2,178 2,121 2,121 5,200
2018/12/03 2,150 2,170 2,150 2,170 4,600
2018/11/30 2,168 2,168 2,140 2,149 3,400
2018/11/29 2,185 2,186 2,118 2,148 7,900
2018/11/28 2,180 2,198 2,162 2,166 1,800
2018/11/27 2,135 2,180 2,135 2,180 5,900
2018/11/26 2,157 2,159 2,153 2,154 1,600
2018/11/22 2,138 2,166 2,129 2,166 9,800
2018/11/21 2,103 2,168 2,103 2,137 2,900
2018/11/20 2,152 2,152 2,130 2,132 2,100
2018/11/19 2,179 2,179 2,166 2,166 1,600
2018/11/16 2,177 2,178 2,160 2,178 1,200
2018/11/15 2,166 2,196 2,163 2,170 2,900
2018/11/14 2,190 2,195 2,180 2,180 1,700
2018/11/13 2,206 2,219 2,183 2,200 1,500
2018/11/12 2,228 2,232 2,205 2,221 1,200
2018/11/09 2,231 2,267 2,226 2,230 700
2018/11/08 2,230 2,272 2,230 2,234 3,800
2018/11/07 2,190 2,280 2,190 2,214 3,000
2018/11/06 2,194 2,207 2,194 2,205 1,000
2018/11/05 2,199 2,218 2,193 2,193 5,600
2018/11/02 2,165 2,231 2,160 2,231 3,500
2018/11/01 2,185 2,194 2,150 2,161 10,600
2018/10/31 2,150 2,229 2,150 2,201 9,100
2018/10/30 2,130 2,197 2,100 2,131 27,500
2018/10/29 2,256 2,288 2,151 2,160 12,100
2018/10/26 2,260 2,296 2,211 2,249 17,400
2018/10/25 2,319 2,429 2,171 2,200 45,000
2018/10/24 2,347 2,378 2,329 2,332 8,000
2018/10/23 2,384 2,397 2,347 2,347 6,000
2018/10/22 2,420 2,425 2,388 2,399 5,300
2018/10/19 2,400 2,425 2,388 2,411 4,800
2018/10/18 2,433 2,436 2,398 2,416 4,100
2018/10/17 2,424 2,433 2,398 2,425 6,300
2018/10/16 2,368 2,441 2,368 2,381 7,400
2018/10/15 2,407 2,438 2,370 2,375 7,200
2018/10/12 2,391 2,410 2,391 2,397 2,800
2018/10/11 2,401 2,449 2,391 2,393 7,900
2018/10/10 2,483 2,500 2,483 2,488 3,100
2018/10/09 2,519 2,519 2,492 2,492 3,700
2018/10/05 2,511 2,529 2,498 2,519 7,400
2018/10/04 2,520 2,520 2,498 2,505 3,100
2018/10/03 2,527 2,527 2,500 2,502 6,600
2018/10/02 2,529 2,531 2,512 2,527 7,200
2018/10/01 2,539 2,545 2,530 2,530 7,300
2018/09/28 2,536 2,540 2,527 2,530 5,000
2018/09/27 2,532 2,536 2,513 2,536 4,000
2018/09/26 2,508 2,537 2,508 2,532 6,900
2018/09/25 2,512 2,535 2,510 2,535 6,700
2018/09/21 2,500 2,512 2,495 2,512 5,600
2018/09/20 2,499 2,514 2,479 2,508 2,900
2018/09/19 2,515 2,515 2,484 2,501 6,600
2018/09/18 2,477 2,502 2,477 2,502 5,900
2018/09/14 2,473 2,490 2,473 2,489 8,400
2018/09/13 2,480 2,482 2,450 2,473 4,200
2018/09/12 2,510 2,510 2,469 2,485 5,600
2018/09/11 2,513 2,513 2,507 2,513 4,300
2018/09/10 2,496 2,518 2,496 2,501 1,500
2018/09/07 2,487 2,496 2,486 2,496 2,900
2018/09/06 2,490 2,504 2,484 2,486 1,900
2018/09/05 2,485 2,500 2,485 2,497 2,800
2018/09/04 2,478 2,493 2,478 2,485 2,000
2018/09/03 2,484 2,495 2,476 2,485 4,900
2018/08/31 2,480 2,481 2,459 2,470 4,000
2018/08/30 2,486 2,486 2,463 2,480 4,400
2018/08/29 2,419 2,505 2,419 2,486 11,100
2018/08/28 2,384 2,427 2,384 2,410 3,600
2018/08/27 2,374 2,390 2,372 2,380 2,600
2018/08/24 2,374 2,380 2,348 2,365 4,200
2018/08/23 2,348 2,374 2,341 2,374 6,900
2018/08/22 2,321 2,343 2,321 2,338 2,100
2018/08/21 2,334 2,341 2,321 2,323 2,800
2018/08/20 2,350 2,356 2,334 2,334 3,600
2018/08/17 2,387 2,387 2,346 2,355 3,400
2018/08/16 2,368 2,387 2,345 2,360 5,100
2018/08/15 2,414 2,414 2,367 2,368 3,500
2018/08/14 2,383 2,399 2,383 2,392 2,300
2018/08/13 2,435 2,435 2,382 2,382 5,800
2018/08/10 2,438 2,445 2,426 2,438 3,000
2018/08/09 2,422 2,445 2,407 2,440 7,300
2018/08/08 2,386 2,425 2,384 2,423 10,200
2018/08/07 2,372 2,421 2,368 2,395 5,400
2018/08/06 2,400 2,400 2,376 2,376 2,400
2018/08/03 2,395 2,399 2,370 2,391 1,900
2018/08/02 2,451 2,451 2,383 2,395 6,000
2018/08/01 2,420 2,457 2,413 2,440 7,000
2018/07/31 2,320 2,400 2,290 2,399 13,100
2018/07/30 2,292 2,335 2,292 2,329 8,500
2018/07/27 2,260 2,292 2,260 2,292 4,100
2018/07/26 2,238 2,252 2,230 2,252 1,400
2018/07/25 2,197 2,239 2,197 2,229 6,800
2018/07/24 2,206 2,206 2,196 2,197 4,400
2018/07/23 2,175 2,208 2,175 2,208 6,000
2018/07/20 2,175 2,182 2,169 2,169 4,300
2018/07/19 2,178 2,182 2,171 2,179 4,300
2018/07/18 2,163 2,195 2,163 2,172 2,300
2018/07/17 2,164 2,175 2,160 2,160 5,900
2018/07/13 2,166 2,171 2,153 2,164 4,500
2018/07/12 2,166 2,180 2,162 2,168 4,600
2018/07/11 2,237 2,237 2,165 2,165 10,600
2018/07/10 2,269 2,280 2,237 2,237 4,500
2018/07/09 2,250 2,250 2,234 2,235 3,300
2018/07/06 2,257 2,257 2,236 2,257 9,900
2018/07/05 2,305 2,305 2,250 2,250 5,700
2018/07/04 2,331 2,359 2,310 2,316 3,100
2018/07/03 2,371 2,371 2,331 2,333 3,200
2018/07/02 2,392 2,393 2,376 2,377 3,900
2018/06/29 2,388 2,388 2,375 2,385 1,600
2018/06/28 2,385 2,385 2,384 2,385 1,300
2018/06/27 2,398 2,398 2,380 2,385 1,300
2018/06/26 2,391 2,400 2,380 2,395 4,000
2018/06/25 2,400 2,400 2,381 2,383 2,900
2018/06/22 2,419 2,419 2,399 2,408 2,700
2018/06/21 2,443 2,443 2,419 2,419 2,100
2018/06/20 2,429 2,443 2,420 2,443 1,600
2018/06/19 2,424 2,440 2,411 2,414 5,100
2018/06/18 2,477 2,477 2,446 2,446 1,900
2018/06/15 2,493 2,493 2,465 2,477 3,600
2018/06/14 2,475 2,493 2,462 2,493 2,800
2018/06/13 2,475 2,493 2,475 2,477 2,200
2018/06/12 2,486 2,491 2,470 2,486 2,300
2018/06/11 2,484 2,486 2,466 2,486 1,300
2018/06/08 2,485 2,497 2,485 2,488 3,400
2018/06/07 2,481 2,495 2,480 2,493 2,200
2018/06/06 2,468 2,485 2,463 2,481 3,100
2018/06/05 2,484 2,484 2,458 2,475 2,400
2018/06/04 2,490 2,490 2,455 2,477 3,200
2018/06/01 2,474 2,479 2,452 2,457 6,100
2018/05/31 2,500 2,500 2,471 2,478 4,300
2018/05/30 2,500 2,500 2,482 2,487 4,000
2018/05/29 2,520 2,520 2,502 2,510 2,700
2018/05/28 2,548 2,548 2,503 2,527 2,400
2018/05/25 2,565 2,565 2,532 2,532 2,700
2018/05/24 2,575 2,575 2,550 2,565 2,900
2018/05/23 2,560 2,579 2,560 2,573 2,700
2018/05/22 2,572 2,588 2,557 2,570 3,200
2018/05/21 2,571 2,573 2,560 2,573 2,000
2018/05/18 2,576 2,576 2,560 2,563 1,300
2018/05/17 2,562 2,580 2,551 2,576 10,100
2018/05/16 2,567 2,573 2,560 2,561 1,700
2018/05/15 2,569 2,578 2,556 2,573 1,300
2018/05/14 2,558 2,579 2,558 2,573 1,500
2018/05/11 2,574 2,582 2,556 2,560 4,600
2018/05/10 2,601 2,611 2,580 2,580 6,200
2018/05/09 2,590 2,607 2,583 2,600 5,500
2018/05/08 2,576 2,581 2,565 2,579 8,200
2018/05/07 2,526 2,577 2,512 2,577 10,100
2018/05/02 2,503 2,503 2,462 2,482 3,900
2018/05/01 2,498 2,505 2,493 2,503 3,000
2018/04/27 2,518 2,518 2,485 2,498 3,200
2018/04/26 2,496 2,521 2,492 2,518 12,500
2018/04/25 2,565 2,600 2,535 2,557 6,700
2018/04/24 2,567 2,575 2,540 2,564 3,100
2018/04/23 2,600 2,600 2,548 2,567 1,700
2018/04/20 2,602 2,602 2,591 2,600 2,200
2018/04/19 2,585 2,604 2,571 2,602 3,300
2018/04/18 2,567 2,586 2,564 2,586 1,400
2018/04/17 2,573 2,573 2,539 2,547 1,500
2018/04/16 2,598 2,598 2,560 2,573 1,600
2018/04/13 2,600 2,600 2,582 2,593 2,500
2018/04/12 2,604 2,604 2,577 2,584 2,100
2018/04/11 2,602 2,615 2,590 2,604 1,700
2018/04/10 2,570 2,613 2,570 2,613 3,500
2018/04/09 2,568 2,579 2,552 2,576 2,300
2018/04/06 2,541 2,569 2,541 2,569 2,900
2018/04/05 2,543 2,561 2,526 2,541 2,300
2018/04/04 2,530 2,544 2,502 2,543 3,600
2018/04/03 2,514 2,522 2,501 2,501 1,900
2018/04/02 2,537 2,550 2,527 2,527 5,400
2018/03/30 2,528 2,535 2,508 2,525 2,300
2018/03/29 2,484 2,508 2,481 2,504 4,900
2018/03/28 2,458 2,489 2,458 2,487 4,700
2018/03/27 2,484 2,484 2,453 2,476 5,000
2018/03/26 2,445 2,454 2,419 2,454 7,400
2018/03/23 2,503 2,503 2,434 2,447 9,400
2018/03/22 2,558 2,558 2,528 2,539 4,500
2018/03/20 2,548 2,559 2,532 2,558 4,400
2018/03/19 2,582 2,600 2,534 2,556 10,000
2018/03/16 2,606 2,628 2,584 2,586 17,400
2018/03/15 2,675 2,676 2,659 2,670 71,200
2018/03/14 2,678 2,688 2,670 2,680 8,500
2018/03/13 2,656 2,685 2,655 2,677 5,700
2018/03/12 2,673 2,673 2,649 2,673 4,600
2018/03/09 2,676 2,685 2,650 2,670 8,300
2018/03/08 2,671 2,686 2,659 2,672 5,400
2018/03/07 2,654 2,679 2,640 2,653 6,000
2018/03/06 2,630 2,668 2,630 2,668 3,200
2018/03/05 2,652 2,675 2,612 2,618 8,700
2018/03/02 2,640 2,676 2,628 2,676 8,300
2018/03/01 2,706 2,706 2,663 2,670 8,100
2018/02/28 2,730 2,747 2,709 2,712 14,100
2018/02/27 2,724 2,754 2,720 2,724 4,900
2018/02/26 2,710 2,724 2,701 2,724 7,900
2018/02/23 2,652 2,694 2,652 2,692 4,400
2018/02/22 2,689 2,689 2,632 2,652 8,600
2018/02/21 2,650 2,695 2,650 2,666 6,400
2018/02/20 2,649 2,670 2,645 2,660 5,100
2018/02/19 2,594 2,652 2,594 2,650 6,500
2018/02/16 2,548 2,584 2,540 2,574 7,100
2018/02/15 2,549 2,549 2,513 2,520 7,600
2018/02/14 2,551 2,584 2,501 2,513 12,000
2018/02/13 2,603 2,635 2,545 2,547 20,800
2018/02/09 2,585 2,639 2,535 2,584 34,500
2018/02/08 2,680 2,687 2,624 2,677 19,000
2018/02/07 2,675 2,680 2,580 2,592 13,600
2018/02/06 2,651 2,657 2,405 2,542 43,500
2018/02/05 2,858 2,873 2,807 2,825 20,100
2018/02/02 2,969 2,969 2,898 2,910 13,500
2018/02/01 2,900 2,963 2,854 2,963 40,400
2018/01/31 3,180 3,390 2,851 2,880 158,800
2018/01/30 3,285 3,285 3,155 3,200 15,200
2018/01/29 3,115 3,290 3,100 3,200 34,200
2018/01/26 3,055 3,100 3,055 3,085 7,800
2018/01/25 3,075 3,075 3,050 3,055 5,000
2018/01/24 3,100 3,105 3,070 3,090 9,100
2018/01/23 3,080 3,105 3,080 3,105 13,200
2018/01/22 3,010 3,080 3,010 3,070 20,400
2018/01/19 2,997 3,015 2,987 3,015 9,400
2018/01/18 2,971 3,000 2,951 2,978 11,400
2018/01/17 2,974 2,987 2,963 2,970 7,000
2018/01/16 2,971 2,995 2,969 2,974 5,000
2018/01/15 2,973 2,985 2,966 2,970 8,900
2018/01/12 2,967 2,982 2,967 2,969 4,200
2018/01/11 2,967 2,988 2,961 2,967 7,900
2018/01/10 2,970 2,990 2,960 2,975 9,100
2018/01/09 2,992 2,992 2,959 2,964 7,600
2018/01/05 2,986 2,986 2,942 2,962 7,200
2018/01/04 2,960 3,030 2,960 2,969 16,200

このページの先頭へ