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
2020/12/30 1,929 1,929 1,920 1,925 1,600
2020/12/29 1,934 1,934 1,916 1,924 1,700
2020/12/28 1,954 1,954 1,907 1,907 10,600
2020/12/25 1,959 1,959 1,942 1,954 3,600
2020/12/24 1,951 1,959 1,950 1,959 1,300
2020/12/23 1,960 1,968 1,951 1,951 500
2020/12/22 1,967 1,999 1,962 1,962 1,700
2020/12/21 2,017 2,017 1,984 2,000 1,600
2020/12/18 2,008 2,017 2,000 2,017 3,600
2020/12/17 2,007 2,007 1,985 2,006 2,200
2020/12/16 1,980 1,995 1,964 1,995 1,600
2020/12/15 1,961 1,974 1,952 1,974 4,300
2020/12/14 1,898 1,921 1,898 1,921 4,200
2020/12/11 1,890 1,899 1,890 1,898 1,900
2020/12/10 1,893 1,900 1,887 1,887 1,000
2020/12/09 1,896 1,896 1,883 1,893 1,100
2020/12/08 1,910 1,910 1,881 1,896 2,200
2020/12/07 1,900 1,900 1,882 1,882 1,800
2020/12/04 1,900 1,911 1,882 1,897 1,100
2020/12/03 1,881 1,904 1,881 1,899 1,000
2020/12/02 1,897 1,899 1,870 1,879 6,000
2020/12/01 1,917 1,917 1,900 1,900 5,600
2020/11/30 1,921 1,921 1,912 1,917 1,100
2020/11/27 1,894 1,918 1,891 1,912 5,400
2020/11/26 1,901 1,901 1,883 1,894 2,600
2020/11/25 1,932 1,932 1,904 1,906 2,100
2020/11/24 1,933 1,933 1,895 1,895 1,600
2020/11/20 1,889 1,893 1,889 1,893 400
2020/11/19 1,922 1,922 1,895 1,895 1,800
2020/11/18 1,928 1,928 1,911 1,922 1,500
2020/11/17 1,929 1,929 1,897 1,922 1,400
2020/11/16 1,906 1,929 1,906 1,929 2,100
2020/11/13 1,936 1,936 1,908 1,908 2,700
2020/11/12 1,946 1,946 1,906 1,937 3,000
2020/11/11 1,935 1,946 1,927 1,946 2,800
2020/11/10 1,926 1,930 1,905 1,929 4,700
2020/11/09 1,926 1,926 1,908 1,925 2,100
2020/11/06 1,875 1,934 1,875 1,926 2,800
2020/11/05 1,865 1,880 1,865 1,880 1,400
2020/11/04 1,853 1,881 1,835 1,881 1,600
2020/11/02 1,868 1,868 1,842 1,853 3,000
2020/10/30 1,878 1,878 1,835 1,843 1,300
2020/10/29 1,889 1,889 1,838 1,839 8,300
2020/10/28 1,900 1,900 1,890 1,894 900
2020/10/27 1,870 1,884 1,870 1,875 1,800
2020/10/26 1,906 1,942 1,872 1,872 1,900
2020/10/23 1,884 1,905 1,872 1,899 12,300
2020/10/22 1,885 1,999 1,860 1,962 22,600
2020/10/21 1,927 1,927 1,900 1,900 3,200
2020/10/20 1,934 1,942 1,933 1,933 1,700
2020/10/19 1,962 1,962 1,957 1,957 400
2020/10/16 1,975 1,975 1,941 1,941 1,100
2020/10/15 1,927 1,958 1,927 1,947 6,800
2020/10/14 1,945 1,945 1,927 1,929 1,400
2020/10/13 1,927 1,949 1,927 1,941 900
2020/10/12 1,936 1,945 1,936 1,945 200
2020/10/09 1,970 1,970 1,931 1,933 4,200
2020/10/08 1,930 1,953 1,925 1,932 9,300
2020/10/07 1,963 1,963 1,920 1,924 11,800
2020/10/06 2,032 2,032 1,982 1,982 1,500
2020/10/05 2,042 2,043 1,957 2,010 11,300
2020/10/02 2,012 2,052 2,012 2,042 3,300
2020/09/30 2,050 2,055 2,012 2,012 5,200
2020/09/29 2,015 2,049 1,990 2,049 10,200
2020/09/28 1,972 1,975 1,950 1,975 7,400
2020/09/25 1,942 1,951 1,920 1,932 4,100
2020/09/24 1,925 1,952 1,923 1,924 5,000
2020/09/23 2,001 2,001 1,921 1,922 12,700
2020/09/18 1,983 2,169 1,901 1,996 123,000
2020/09/17 1,962 2,000 1,961 1,987 4,300
2020/09/16 1,930 1,962 1,919 1,962 6,700
2020/09/15 1,904 1,913 1,901 1,913 2,600
2020/09/14 1,902 1,902 1,885 1,888 2,200
2020/09/11 1,906 1,906 1,871 1,878 4,200
2020/09/10 1,890 1,890 1,872 1,885 3,600
2020/09/09 1,886 1,890 1,870 1,890 4,600
2020/09/08 1,890 1,890 1,860 1,890 3,600
2020/09/07 1,883 1,883 1,853 1,853 2,000
2020/09/04 1,893 1,893 1,864 1,864 3,200
2020/09/03 1,916 1,916 1,893 1,893 700
2020/09/02 1,914 1,914 1,872 1,892 1,800
2020/09/01 1,901 1,901 1,860 1,880 8,600
2020/08/31 1,875 1,940 1,865 1,888 7,200
2020/08/28 1,835 1,835 1,816 1,835 3,700
2020/08/27 1,800 1,813 1,800 1,813 9,100
2020/08/26 1,803 1,810 1,800 1,805 1,000
2020/08/25 1,789 1,806 1,785 1,785 10,200
2020/08/24 1,807 1,807 1,795 1,795 2,300
2020/08/21 1,807 1,820 1,807 1,815 1,600
2020/08/20 1,881 1,881 1,779 1,779 7,400
2020/08/19 1,882 1,900 1,882 1,887 1,800
2020/08/18 1,882 1,904 1,882 1,893 2,500
2020/08/17 1,914 1,925 1,912 1,917 1,200
2020/08/14 1,914 1,914 1,896 1,898 1,900
2020/08/13 1,867 1,902 1,847 1,898 10,400
2020/08/12 1,861 1,867 1,861 1,867 3,100
2020/08/11 1,835 1,851 1,830 1,851 3,000
2020/08/07 1,829 1,845 1,817 1,830 1,900
2020/08/06 1,809 1,814 1,805 1,814 1,000
2020/08/05 1,770 1,798 1,770 1,798 2,000
2020/08/04 1,772 1,789 1,772 1,789 2,000
2020/08/03 1,757 1,787 1,751 1,777 4,200
2020/07/31 1,787 1,807 1,757 1,757 5,700
2020/07/30 1,832 1,832 1,793 1,797 2,500
2020/07/29 1,840 1,844 1,832 1,832 1,400
2020/07/28 1,837 1,837 1,800 1,830 1,100
2020/07/27 1,791 1,837 1,791 1,837 3,000
2020/07/22 1,788 1,808 1,788 1,791 2,000
2020/07/21 1,814 1,823 1,803 1,816 2,200
2020/07/20 1,818 1,822 1,818 1,822 600
2020/07/17 1,800 1,818 1,800 1,811 1,000
2020/07/16 1,820 1,820 1,798 1,798 3,700
2020/07/15 1,818 1,848 1,814 1,848 2,000
2020/07/14 1,821 1,829 1,818 1,820 2,800
2020/07/13 1,785 1,795 1,780 1,781 2,500
2020/07/10 1,746 1,771 1,746 1,758 3,100
2020/07/09 1,802 1,802 1,726 1,734 9,500
2020/07/08 1,820 1,842 1,802 1,802 6,400
2020/07/07 1,840 1,850 1,825 1,831 4,800
2020/07/06 1,861 1,867 1,845 1,853 3,800
2020/07/03 1,871 1,871 1,844 1,859 4,600
2020/07/02 1,950 1,950 1,844 1,844 11,700
2020/07/01 1,957 1,957 1,931 1,946 11,400
2020/06/30 1,958 1,984 1,948 1,948 4,500
2020/06/29 1,895 1,958 1,890 1,951 12,600
2020/06/26 2,010 2,015 1,929 1,935 23,400
2020/06/25 2,070 2,070 2,044 2,045 700
2020/06/24 2,073 2,078 2,069 2,070 4,600
2020/06/23 2,070 2,088 2,068 2,073 3,000
2020/06/22 2,024 2,088 2,024 2,072 2,200
2020/06/19 2,055 2,069 2,041 2,065 2,600
2020/06/18 2,045 2,052 2,037 2,048 3,300
2020/06/17 2,039 2,048 2,002 2,045 8,800
2020/06/16 2,025 2,040 2,025 2,038 2,100
2020/06/15 2,018 2,032 1,985 1,985 4,900
2020/06/12 1,981 2,038 1,975 2,018 9,000
2020/06/11 2,111 2,118 2,000 2,000 11,400
2020/06/10 2,160 2,160 2,143 2,151 2,200
2020/06/09 2,144 2,163 2,140 2,163 2,100
2020/06/08 2,129 2,139 2,128 2,139 2,600
2020/06/05 2,110 2,127 2,091 2,127 6,300
2020/06/04 2,147 2,151 2,098 2,106 8,100
2020/06/03 2,172 2,180 2,172 2,180 3,900
2020/06/02 2,180 2,180 2,157 2,172 6,900
2020/06/01 2,167 2,190 2,167 2,190 1,800
2020/05/29 2,176 2,176 2,155 2,155 4,900
2020/05/28 2,184 2,184 2,150 2,170 7,800
2020/05/27 2,142 2,179 2,141 2,141 5,700
2020/05/26 2,110 2,139 2,106 2,132 9,300
2020/05/25 2,119 2,120 2,099 2,118 3,100
2020/05/22 2,110 2,119 2,110 2,113 500
2020/05/21 2,112 2,126 2,106 2,106 2,100
2020/05/20 2,090 2,134 2,090 2,112 1,900
2020/05/19 2,110 2,125 2,090 2,092 7,000
2020/05/18 2,086 2,116 2,068 2,106 2,600
2020/05/15 2,093 2,189 2,072 2,086 3,300
2020/05/14 2,151 2,173 2,032 2,060 7,300
2020/05/13 2,167 2,186 2,167 2,185 2,200
2020/05/12 2,119 2,175 2,119 2,167 1,400
2020/05/11 2,151 2,171 2,137 2,139 1,900
2020/05/08 2,150 2,200 2,115 2,144 3,700
2020/05/07 2,042 2,119 2,042 2,109 2,900
2020/05/01 2,182 2,182 2,016 2,042 6,200
2020/04/30 2,172 2,190 2,163 2,179 5,000
2020/04/28 2,135 2,154 2,126 2,154 8,700
2020/04/27 2,210 2,240 2,004 2,121 19,900
2020/04/24 2,100 2,165 2,100 2,156 6,400
2020/04/23 2,100 2,110 2,100 2,100 1,600
2020/04/22 2,113 2,113 2,050 2,094 3,800
2020/04/21 2,080 2,113 2,042 2,113 5,200
2020/04/20 2,119 2,134 2,117 2,124 3,200
2020/04/17 2,080 2,128 2,080 2,109 3,500
2020/04/16 2,000 2,071 2,000 2,071 3,000
2020/04/15 2,028 2,028 1,995 2,000 2,500
2020/04/14 2,023 2,063 2,003 2,036 5,000
2020/04/13 2,030 2,034 1,995 2,014 2,100
2020/04/10 2,009 2,040 1,954 2,003 2,800
2020/04/09 2,021 2,029 1,950 2,024 4,500
2020/04/08 1,932 2,040 1,932 2,021 8,900
2020/04/07 1,934 1,953 1,857 1,939 7,000
2020/04/06 1,873 1,932 1,850 1,930 8,000
2020/04/03 1,830 1,905 1,830 1,876 4,200
2020/04/02 1,859 1,905 1,840 1,870 6,600
2020/04/01 1,989 2,003 1,885 1,899 11,000
2020/03/31 2,001 2,003 1,905 1,981 9,900
2020/03/30 2,086 2,086 1,969 1,992 14,400
2020/03/27 2,031 2,136 1,967 2,136 19,400
2020/03/26 1,975 2,018 1,860 1,991 23,900
2020/03/25 1,965 2,033 1,947 2,033 13,700
2020/03/24 1,910 1,950 1,866 1,925 11,800
2020/03/23 1,781 1,860 1,733 1,860 29,500
2020/03/19 1,699 1,767 1,672 1,741 28,100
2020/03/18 1,650 1,741 1,637 1,670 70,500
2020/03/17 1,640 1,720 1,585 1,655 126,400
2020/03/16 1,730 1,738 1,695 1,708 38,600
2020/03/13 1,676 1,747 1,640 1,691 43,300
2020/03/12 1,899 1,899 1,796 1,814 21,800
2020/03/11 1,930 1,959 1,892 1,929 26,000
2020/03/10 1,855 1,980 1,800 1,953 19,600
2020/03/09 2,000 2,014 1,894 1,895 30,800
2020/03/06 2,151 2,155 2,055 2,055 31,100
2020/03/05 2,178 2,192 2,169 2,170 10,800
2020/03/04 2,185 2,202 2,170 2,172 13,200
2020/03/03 2,275 2,275 2,162 2,185 11,300
2020/03/02 2,100 2,243 2,100 2,214 17,600
2020/02/28 2,104 2,175 2,100 2,104 15,600
2020/02/27 2,303 2,326 2,212 2,235 23,000
2020/02/26 2,360 2,373 2,260 2,299 22,500
2020/02/25 2,412 2,448 2,406 2,410 21,300
2020/02/21 2,624 2,624 2,573 2,597 9,200
2020/02/20 2,620 2,646 2,616 2,646 5,500
2020/02/19 2,662 2,662 2,606 2,620 6,100
2020/02/18 2,671 2,681 2,644 2,652 7,200
2020/02/17 2,676 2,684 2,666 2,671 5,900
2020/02/14 2,650 2,680 2,650 2,676 4,000
2020/02/13 2,650 2,693 2,640 2,693 10,300
2020/02/12 2,650 2,674 2,630 2,666 3,200
2020/02/10 2,625 2,653 2,616 2,649 2,500
2020/02/07 2,676 2,676 2,634 2,652 4,800
2020/02/06 2,620 2,675 2,620 2,660 4,600
2020/02/05 2,620 2,623 2,581 2,615 6,200
2020/02/04 2,584 2,610 2,584 2,607 2,500
2020/02/03 2,588 2,637 2,573 2,602 10,000
2020/01/31 2,579 2,615 2,576 2,603 8,000
2020/01/30 2,544 2,594 2,544 2,587 8,900
2020/01/29 2,568 2,581 2,543 2,576 7,100
2020/01/28 2,578 2,580 2,531 2,571 14,800
2020/01/27 2,576 2,586 2,557 2,578 8,900
2020/01/24 2,572 2,586 2,572 2,581 3,400
2020/01/23 2,580 2,609 2,571 2,571 9,700
2020/01/22 2,575 2,576 2,568 2,571 1,600
2020/01/21 2,562 2,571 2,547 2,571 3,300
2020/01/20 2,520 2,554 2,510 2,547 5,800
2020/01/17 2,530 2,530 2,502 2,511 4,900
2020/01/16 2,529 2,529 2,507 2,523 4,400
2020/01/15 2,535 2,543 2,518 2,529 4,100
2020/01/14 2,508 2,534 2,508 2,527 3,400
2020/01/10 2,523 2,533 2,510 2,517 6,200
2020/01/09 2,518 2,547 2,506 2,523 5,200
2020/01/08 2,553 2,553 2,481 2,515 9,200
2020/01/07 2,554 2,578 2,553 2,553 8,400
2020/01/06 2,570 2,578 2,560 2,568 9,000

このページの先頭へ