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 |