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
2019/12/30 2,572 2,581 2,570 2,580 3,900
2019/12/27 2,565 2,589 2,562 2,572 7,100
2019/12/26 2,544 2,559 2,538 2,557 6,400
2019/12/25 2,559 2,559 2,534 2,544 12,600
2019/12/24 2,558 2,573 2,546 2,559 9,200
2019/12/23 2,650 2,717 2,505 2,561 111,200
2019/12/20 2,472 2,542 2,462 2,521 11,000
2019/12/19 2,435 2,491 2,428 2,474 8,700
2019/12/18 2,413 2,436 2,410 2,435 7,200
2019/12/17 2,410 2,442 2,407 2,415 9,000
2019/12/16 2,395 2,418 2,384 2,402 13,500
2019/12/13 2,387 2,395 2,366 2,387 11,100
2019/12/12 2,361 2,370 2,353 2,362 4,100
2019/12/11 2,383 2,383 2,355 2,356 8,000
2019/12/10 2,361 2,389 2,361 2,375 5,700
2019/12/09 2,355 2,363 2,347 2,361 4,800
2019/12/06 2,321 2,350 2,320 2,336 8,300
2019/12/05 2,299 2,325 2,293 2,321 5,500
2019/12/04 2,287 2,293 2,275 2,289 5,600
2019/12/03 2,288 2,294 2,276 2,287 7,900
2019/12/02 2,264 2,292 2,262 2,287 10,300
2019/11/29 2,258 2,265 2,239 2,256 4,300
2019/11/28 2,250 2,258 2,241 2,258 4,000
2019/11/27 2,251 2,258 2,241 2,255 3,400
2019/11/26 2,253 2,265 2,250 2,250 4,100
2019/11/25 2,250 2,258 2,241 2,243 2,900
2019/11/22 2,246 2,249 2,237 2,240 3,900
2019/11/21 2,218 2,258 2,218 2,246 6,800
2019/11/20 2,256 2,256 2,212 2,243 9,700
2019/11/19 2,233 2,261 2,208 2,257 6,900
2019/11/18 2,219 2,244 2,219 2,233 3,100
2019/11/15 2,204 2,225 2,198 2,211 5,400
2019/11/14 2,229 2,238 2,198 2,204 5,300
2019/11/13 2,230 2,238 2,202 2,223 5,400
2019/11/12 2,213 2,238 2,213 2,231 4,700
2019/11/11 2,225 2,229 2,200 2,211 6,400
2019/11/08 2,196 2,210 2,189 2,203 3,900
2019/11/07 2,200 2,210 2,193 2,200 5,600
2019/11/06 2,188 2,208 2,181 2,203 5,200
2019/11/05 2,163 2,203 2,163 2,193 7,700
2019/11/01 2,158 2,174 2,147 2,163 7,900
2019/10/31 2,081 2,183 2,081 2,153 13,700
2019/10/30 2,055 2,078 2,055 2,077 22,500
2019/10/29 2,039 2,079 2,036 2,054 9,000
2019/10/28 2,091 2,091 2,038 2,043 13,100
2019/10/25 2,013 2,069 1,991 2,069 38,400
2019/10/24 2,150 2,197 1,963 2,030 57,200
2019/10/23 2,145 2,163 2,131 2,157 9,800
2019/10/21 2,115 2,155 2,105 2,149 4,500
2019/10/18 2,105 2,136 2,102 2,117 8,800
2019/10/17 2,129 2,131 2,104 2,115 4,800
2019/10/16 2,113 2,135 2,100 2,132 9,300
2019/10/15 2,055 2,105 2,055 2,094 12,900
2019/10/11 2,043 2,064 2,029 2,049 4,800
2019/10/10 2,057 2,057 2,033 2,045 3,400
2019/10/09 2,030 2,088 2,030 2,064 8,400
2019/10/08 2,044 2,103 2,024 2,050 11,700
2019/10/07 2,048 2,048 2,004 2,044 3,200
2019/10/04 2,049 2,049 2,015 2,026 2,500
2019/10/03 2,042 2,051 2,015 2,051 7,800
2019/10/02 2,036 2,069 2,030 2,059 8,000
2019/10/01 2,025 2,057 2,025 2,039 7,200
2019/09/30 1,975 2,041 1,964 2,010 9,400
2019/09/27 1,969 1,987 1,956 1,970 7,300
2019/09/26 1,964 1,986 1,955 1,969 8,900
2019/09/25 1,968 1,968 1,932 1,952 8,000
2019/09/24 1,970 1,972 1,954 1,964 9,500
2019/09/20 1,955 1,978 1,943 1,960 6,500
2019/09/19 1,917 1,989 1,917 1,943 13,500
2019/09/18 1,954 1,965 1,903 1,917 10,600
2019/09/17 1,980 1,991 1,952 1,968 13,400
2019/09/13 1,963 1,979 1,948 1,965 12,100
2019/09/12 1,974 1,996 1,949 1,964 13,100
2019/09/11 1,924 1,982 1,923 1,972 13,300
2019/09/10 1,924 1,934 1,914 1,928 6,000
2019/09/09 1,910 1,923 1,910 1,914 3,700
2019/09/06 1,916 1,920 1,910 1,910 2,400
2019/09/05 1,894 1,921 1,894 1,915 5,400
2019/09/04 1,900 1,900 1,873 1,894 4,600
2019/09/03 1,878 1,907 1,878 1,895 3,700
2019/09/02 1,853 1,902 1,853 1,899 9,300
2019/08/30 1,839 1,853 1,835 1,853 4,400
2019/08/29 1,812 1,827 1,812 1,823 2,100
2019/08/28 1,827 1,829 1,808 1,810 3,900
2019/08/27 1,817 1,847 1,817 1,819 4,500
2019/08/26 1,848 1,855 1,818 1,845 9,400
2019/08/23 1,845 1,867 1,845 1,853 5,800
2019/08/22 1,871 1,897 1,842 1,845 10,100
2019/08/21 1,861 1,880 1,855 1,870 4,900
2019/08/20 1,832 1,866 1,832 1,861 6,800
2019/08/19 1,841 1,841 1,815 1,820 6,200
2019/08/16 1,801 1,840 1,801 1,837 5,900
2019/08/15 1,782 1,804 1,776 1,797 10,200
2019/08/14 1,836 1,836 1,805 1,805 11,200
2019/08/13 1,821 1,834 1,802 1,818 17,100
2019/08/09 1,855 1,855 1,831 1,836 11,200
2019/08/08 1,866 1,876 1,852 1,855 17,400
2019/08/07 1,906 1,906 1,865 1,865 12,700
2019/08/06 1,883 1,916 1,877 1,906 16,800
2019/08/05 1,944 1,944 1,897 1,922 23,200
2019/08/02 1,980 1,989 1,936 1,965 30,600
2019/08/01 2,030 2,039 1,981 1,993 37,600
2019/07/31 2,116 2,149 2,000 2,000 38,400
2019/07/30 2,119 2,141 2,113 2,130 10,400
2019/07/29 2,104 2,119 2,097 2,110 7,600
2019/07/26 2,084 2,110 2,071 2,095 7,000
2019/07/25 2,074 2,087 2,052 2,081 7,100
2019/07/24 2,083 2,086 2,052 2,070 8,800
2019/07/23 2,093 2,095 2,078 2,081 5,300
2019/07/22 2,097 2,097 2,076 2,097 7,900
2019/07/19 2,042 2,097 2,041 2,097 13,700
2019/07/18 2,085 2,085 2,028 2,031 16,500
2019/07/17 2,128 2,129 2,075 2,093 15,200
2019/07/16 2,140 2,141 2,120 2,120 6,000
2019/07/12 2,159 2,159 2,127 2,139 9,400
2019/07/11 2,137 2,164 2,136 2,159 11,200
2019/07/10 2,143 2,151 2,122 2,136 11,400
2019/07/09 2,180 2,180 2,138 2,139 8,200
2019/07/08 2,208 2,211 2,186 2,188 12,300
2019/07/05 2,214 2,225 2,190 2,210 19,400
2019/07/04 2,192 2,222 2,186 2,210 13,600
2019/07/03 2,202 2,206 2,181 2,186 9,200
2019/07/02 2,223 2,242 2,215 2,221 13,600
2019/07/01 2,201 2,224 2,178 2,222 16,000
2019/06/28 2,134 2,175 2,132 2,173 18,200
2019/06/27 2,111 2,131 2,107 2,131 8,600
2019/06/26 2,138 2,138 2,109 2,109 15,300
2019/06/25 2,150 2,158 2,142 2,146 6,500
2019/06/24 2,142 2,164 2,142 2,150 6,900
2019/06/21 2,187 2,190 2,136 2,142 15,600
2019/06/20 2,159 2,195 2,159 2,184 14,400
2019/06/19 2,163 2,179 2,141 2,157 47,400
2019/06/18 2,185 2,211 2,138 2,142 46,600
2019/06/17 2,141 2,231 2,141 2,195 39,700
2019/06/14 2,180 2,244 2,142 2,154 141,700
2019/06/13 2,267 2,267 2,172 2,208 62,400
2019/06/12 2,248 2,291 2,246 2,274 29,200
2019/06/11 2,335 2,338 2,270 2,274 23,400
2019/06/10 2,288 2,343 2,285 2,339 22,100
2019/06/07 2,366 2,372 2,200 2,277 80,100
2019/06/06 2,340 2,383 2,340 2,358 29,400
2019/06/05 2,350 2,378 2,317 2,348 27,800
2019/06/04 2,268 2,350 2,258 2,320 39,600
2019/06/03 2,247 2,272 2,239 2,272 30,600
2019/05/31 2,232 2,294 2,231 2,258 33,500
2019/05/30 2,201 2,229 2,198 2,229 16,800
2019/05/29 2,205 2,207 2,185 2,202 20,500
2019/05/28 2,131 2,208 2,130 2,206 36,400
2019/05/27 2,159 2,167 2,142 2,146 11,600
2019/05/24 2,111 2,170 2,108 2,151 16,800
2019/05/23 2,175 2,190 2,121 2,138 18,400
2019/05/22 2,137 2,186 2,136 2,177 20,300
2019/05/21 2,134 2,141 2,086 2,139 26,500
2019/05/20 2,171 2,199 2,122 2,125 49,200
2019/05/17 2,093 2,154 2,062 2,147 50,600
2019/05/16 2,076 2,098 2,066 2,089 35,200
2019/05/15 2,112 2,127 2,040 2,074 41,800
2019/05/14 2,002 2,095 2,001 2,091 44,900
2019/05/13 2,043 2,126 2,035 2,089 49,500
2019/05/10 2,023 2,088 2,006 2,053 60,900
2019/05/09 1,984 2,042 1,984 2,030 81,900
2019/05/08 1,947 1,996 1,941 1,970 36,300
2019/05/07 1,954 1,997 1,942 1,971 46,900
2019/04/26 1,926 1,968 1,913 1,956 52,200
2019/04/25 1,904 1,950 1,856 1,950 125,700
2019/04/24 1,749 2,013 1,740 1,930 510,300
2019/04/23 1,736 1,742 1,733 1,739 6,600
2019/04/22 1,740 1,748 1,731 1,740 13,200
2019/04/19 1,725 1,733 1,721 1,731 10,800
2019/04/18 1,740 1,740 1,721 1,722 6,000
2019/04/17 1,733 1,743 1,727 1,740 7,900
2019/04/16 1,744 1,752 1,735 1,737 4,800
2019/04/15 1,720 1,744 1,720 1,742 7,000
2019/04/12 1,720 1,721 1,711 1,716 11,000
2019/04/11 1,728 1,735 1,715 1,720 7,700
2019/04/10 1,731 1,731 1,719 1,728 7,000
2019/04/09 1,737 1,738 1,731 1,734 4,600
2019/04/08 1,759 1,759 1,737 1,743 10,300
2019/04/05 1,759 1,759 1,739 1,744 7,200
2019/04/04 1,755 1,755 1,739 1,739 9,800
2019/04/03 1,735 1,757 1,732 1,755 7,900
2019/04/02 1,738 1,745 1,735 1,739 9,100
2019/04/01 1,733 1,740 1,718 1,737 15,500
2019/03/29 1,732 1,739 1,721 1,721 18,700
2019/03/28 1,750 1,750 1,729 1,732 17,300
2019/03/27 1,745 1,765 1,740 1,763 11,700
2019/03/26 1,752 1,765 1,748 1,758 34,200
2019/03/25 1,755 1,756 1,742 1,752 14,000
2019/03/22 1,773 1,775 1,757 1,766 18,900
2019/03/20 1,769 1,773 1,761 1,773 16,400
2019/03/19 1,782 1,782 1,755 1,772 19,600
2019/03/18 1,753 1,780 1,748 1,774 79,000
2019/03/15 1,821 1,833 1,814 1,817 152,500
2019/03/14 1,823 1,833 1,817 1,823 29,300
2019/03/13 1,798 1,822 1,796 1,821 45,600
2019/03/12 1,806 1,810 1,795 1,795 26,200
2019/03/11 1,795 1,812 1,795 1,800 41,400
2019/03/08 1,789 1,796 1,760 1,793 38,800
2019/03/07 1,769 1,798 1,766 1,796 44,400
2019/03/06 1,759 1,775 1,756 1,769 36,200
2019/03/05 1,746 1,758 1,745 1,755 22,800
2019/03/04 1,747 1,753 1,746 1,748 24,500
2019/03/01 1,741 1,746 1,737 1,744 24,000
2019/02/28 1,747 1,747 1,735 1,739 32,900
2019/02/27 1,744 1,754 1,743 1,747 57,700
2019/02/26 1,745 1,748 1,743 1,748 48,600
2019/02/25 1,744 1,749 1,741 1,746 56,600
2019/02/22 1,747 1,747 1,738 1,745 58,200
2019/02/21 1,758 1,764 1,736 1,747 351,500
2019/02/20 1,760 1,769 1,737 1,737 75,700
2019/02/19 1,780 1,780 1,745 1,748 36,300
2019/02/18 1,754 1,791 1,749 1,770 38,500
2019/02/15 1,748 1,749 1,731 1,749 36,300
2019/02/14 1,751 1,779 1,736 1,749 87,800
2019/02/13 1,797 1,823 1,758 1,759 65,300
2019/02/12 1,809 1,809 1,755 1,786 30,300
2019/02/08 1,790 1,811 1,788 1,798 13,200
2019/02/07 1,829 1,829 1,799 1,828 29,300
2019/02/06 1,844 1,844 1,787 1,825 65,900
2019/02/05 1,721 1,820 1,705 1,764 437,700
2019/02/04 1,927 1,977 1,927 1,961 2,700
2019/02/01 1,957 1,962 1,930 1,930 5,100
2019/01/31 1,975 1,975 1,951 1,951 2,200
2019/01/30 2,000 2,000 1,950 1,950 5,800
2019/01/29 1,997 2,006 1,982 2,006 2,600
2019/01/28 2,025 2,025 1,998 1,998 3,000
2019/01/25 1,959 2,045 1,959 2,011 8,500
2019/01/24 2,044 2,074 1,938 1,958 22,200
2019/01/23 2,014 2,029 2,000 2,014 7,100
2019/01/22 1,993 2,028 1,993 2,021 7,300
2019/01/21 1,985 2,000 1,978 1,980 9,000
2019/01/18 1,970 2,007 1,961 1,978 6,600
2019/01/17 1,987 2,085 1,941 1,970 9,500
2019/01/16 1,968 1,989 1,960 1,968 3,100
2019/01/15 1,994 1,994 1,947 1,951 9,300
2019/01/11 1,970 2,000 1,954 1,954 7,200
2019/01/10 1,968 1,968 1,915 1,953 4,200
2019/01/09 1,957 1,980 1,957 1,968 2,300
2019/01/08 1,970 1,995 1,951 1,957 3,200
2019/01/07 1,932 1,965 1,932 1,959 5,700
2019/01/04 1,916 1,927 1,879 1,927 5,200

このページの先頭へ