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
2021/12/30 2,022 2,022 2,005 2,018 900
2021/12/29 1,961 2,022 1,961 2,016 3,100
2021/12/28 1,973 1,988 1,954 1,961 3,600
2021/12/27 1,964 1,973 1,954 1,973 1,300
2021/12/24 1,972 1,984 1,968 1,970 2,100
2021/12/23 1,999 1,999 1,969 1,969 1,600
2021/12/22 1,995 1,995 1,968 1,978 1,400
2021/12/21 1,970 1,992 1,970 1,986 2,100
2021/12/20 2,006 2,006 1,964 1,972 3,200
2021/12/17 1,959 2,023 1,959 2,023 4,100
2021/12/16 1,957 1,957 1,953 1,955 1,800
2021/12/15 1,964 1,966 1,940 1,956 3,500
2021/12/14 1,960 1,962 1,960 1,962 1,100
2021/12/13 1,951 1,967 1,951 1,960 1,200
2021/12/10 1,971 1,971 1,947 1,948 2,900
2021/12/09 1,969 1,971 1,963 1,971 1,400
2021/12/08 1,988 1,988 1,937 1,950 3,100
2021/12/07 1,966 1,974 1,957 1,957 1,900
2021/12/06 1,965 1,984 1,955 1,955 3,900
2021/12/03 1,905 1,965 1,897 1,965 4,200
2021/12/02 1,892 1,926 1,892 1,908 5,300
2021/12/01 1,915 1,919 1,890 1,890 4,300
2021/11/30 1,992 1,992 1,905 1,905 5,400
2021/11/29 2,020 2,020 1,972 1,972 4,800
2021/11/26 2,082 2,082 2,024 2,024 5,000
2021/11/25 2,102 2,102 2,077 2,082 1,500
2021/11/24 2,114 2,114 2,102 2,111 1,900
2021/11/22 2,134 2,139 2,100 2,114 1,800
2021/11/19 2,200 2,200 2,127 2,153 4,300
2021/11/18 2,100 2,200 2,100 2,200 8,800
2021/11/17 2,084 2,100 2,073 2,073 1,800
2021/11/16 2,080 2,084 2,080 2,084 1,000
2021/11/15 2,040 2,097 2,040 2,074 6,500
2021/11/12 2,055 2,075 2,025 2,037 8,700
2021/11/11 2,122 2,122 2,061 2,061 1,300
2021/11/10 2,106 2,106 2,075 2,078 5,300
2021/11/09 2,134 2,134 2,105 2,106 1,000
2021/11/08 2,150 2,150 2,115 2,115 8,300
2021/11/05 2,168 2,168 2,144 2,150 3,200
2021/11/04 2,184 2,199 2,163 2,176 5,000
2021/11/02 2,200 2,215 2,184 2,184 2,400
2021/11/01 2,178 2,200 2,158 2,200 4,300
2021/10/29 2,181 2,198 2,138 2,152 10,500
2021/10/28 2,153 2,175 2,153 2,175 9,100
2021/10/27 2,187 2,237 2,183 2,184 6,300
2021/10/26 2,219 2,249 2,160 2,187 26,300
2021/10/25 2,379 2,515 2,201 2,206 180,500
2021/10/22 2,321 2,364 2,312 2,351 10,400
2021/10/21 2,289 2,339 2,272 2,319 8,200
2021/10/20 2,275 2,303 2,255 2,273 6,300
2021/10/19 2,211 2,275 2,208 2,275 4,500
2021/10/18 2,142 2,228 2,137 2,211 5,900
2021/10/15 2,120 2,131 2,101 2,114 3,300
2021/10/14 2,085 2,097 2,085 2,097 1,000
2021/10/13 2,088 2,099 2,070 2,084 2,000
2021/10/12 2,143 2,143 2,078 2,088 2,600
2021/10/11 2,085 2,137 2,085 2,136 1,400
2021/10/08 2,110 2,156 2,077 2,089 2,100
2021/10/07 2,057 2,107 2,057 2,076 1,700
2021/10/06 2,089 2,089 2,054 2,058 1,300
2021/10/05 2,079 2,086 2,058 2,058 2,900
2021/10/04 2,150 2,150 2,113 2,113 2,300
2021/10/01 2,172 2,178 2,149 2,149 4,100
2021/09/30 2,199 2,199 2,184 2,192 2,400
2021/09/29 2,162 2,198 2,162 2,181 3,600
2021/09/28 2,246 2,246 2,169 2,186 4,800
2021/09/27 2,232 2,250 2,232 2,236 3,200
2021/09/24 2,230 2,236 2,220 2,230 5,500
2021/09/22 2,229 2,273 2,226 2,226 4,800
2021/09/21 2,188 2,275 2,180 2,262 12,100
2021/09/17 2,193 2,193 2,157 2,188 4,300
2021/09/16 2,175 2,190 2,148 2,190 3,600
2021/09/15 2,099 2,167 2,099 2,167 4,200
2021/09/14 2,100 2,141 2,100 2,141 3,700
2021/09/13 2,102 2,141 2,102 2,141 2,200
2021/09/10 2,075 2,121 2,075 2,121 9,400
2021/09/09 2,075 2,075 2,069 2,075 1,800
2021/09/08 2,074 2,075 2,051 2,075 3,300
2021/09/07 2,056 2,075 2,045 2,075 4,200
2021/09/06 2,052 2,062 2,044 2,062 2,100
2021/09/03 2,031 2,065 2,030 2,052 4,700
2021/09/02 2,040 2,040 2,030 2,030 1,500
2021/09/01 2,061 2,061 2,034 2,047 2,400
2021/08/31 2,055 2,063 2,049 2,058 1,600
2021/08/30 2,050 2,075 2,041 2,048 3,300
2021/08/27 2,021 2,040 2,013 2,040 3,600
2021/08/26 2,006 2,021 2,006 2,021 1,100
2021/08/25 2,018 2,023 2,005 2,005 1,500
2021/08/24 2,012 2,012 1,972 2,006 3,200
2021/08/23 1,963 2,022 1,963 2,020 3,300
2021/08/20 1,954 1,968 1,951 1,963 2,100
2021/08/19 1,960 1,960 1,957 1,957 700
2021/08/18 1,965 1,967 1,965 1,967 500
2021/08/17 1,968 1,968 1,965 1,965 400
2021/08/16 1,973 1,984 1,955 1,968 3,000
2021/08/13 1,964 1,974 1,964 1,967 1,800
2021/08/12 1,984 1,984 1,944 1,944 6,000
2021/08/11 2,001 2,008 1,987 1,995 2,900
2021/08/10 2,017 2,018 2,000 2,002 2,900
2021/08/06 2,021 2,021 2,012 2,016 1,000
2021/08/05 2,035 2,035 2,016 2,021 3,100
2021/08/04 2,037 2,037 2,016 2,037 1,400
2021/08/03 2,005 2,039 2,005 2,023 2,300
2021/08/02 2,010 2,068 1,998 2,044 24,200
2021/07/30 1,925 2,018 1,914 1,997 16,400
2021/07/29 1,904 1,930 1,904 1,930 2,000
2021/07/28 1,910 1,910 1,904 1,904 1,200
2021/07/27 1,921 1,926 1,917 1,920 1,900
2021/07/26 1,923 1,923 1,912 1,915 1,500
2021/07/21 1,900 1,924 1,900 1,914 500
2021/07/20 1,880 1,925 1,880 1,896 2,300
2021/07/19 1,884 1,895 1,883 1,883 1,700
2021/07/16 1,880 1,891 1,880 1,881 900
2021/07/15 1,883 1,888 1,880 1,880 2,600
2021/07/14 1,875 1,883 1,875 1,878 1,000
2021/07/13 1,878 1,879 1,875 1,875 5,800
2021/07/12 1,887 1,935 1,877 1,877 3,400
2021/07/09 1,913 1,913 1,880 1,880 3,200
2021/07/08 1,901 1,914 1,885 1,885 3,400
2021/07/07 1,902 1,915 1,902 1,903 1,100
2021/07/06 1,910 1,912 1,906 1,906 1,100
2021/07/05 1,910 1,918 1,910 1,910 900
2021/07/02 1,915 1,922 1,910 1,910 1,200
2021/07/01 1,950 1,950 1,917 1,917 2,800
2021/06/30 1,937 1,939 1,923 1,939 1,200
2021/06/29 1,927 1,936 1,906 1,925 2,700
2021/06/28 1,913 1,925 1,903 1,925 2,000
2021/06/25 1,930 1,930 1,902 1,922 2,500
2021/06/24 1,938 1,938 1,929 1,930 900
2021/06/23 1,942 1,942 1,919 1,934 700
2021/06/22 1,943 1,943 1,903 1,918 3,100
2021/06/21 1,938 1,938 1,880 1,880 6,200
2021/06/18 1,930 1,948 1,930 1,933 1,500
2021/06/17 1,933 1,933 1,930 1,930 600
2021/06/16 1,929 1,943 1,922 1,922 1,000
2021/06/15 1,934 1,936 1,925 1,936 800
2021/06/14 1,925 1,926 1,925 1,926 200
2021/06/11 1,924 1,943 1,924 1,925 3,000
2021/06/10 1,940 1,940 1,936 1,936 700
2021/06/09 1,936 1,938 1,928 1,936 700
2021/06/08 1,945 1,945 1,925 1,936 1,100
2021/06/07 1,948 1,957 1,945 1,945 2,900
2021/06/04 1,976 1,982 1,966 1,973 2,200
2021/06/03 1,995 1,996 1,970 1,981 2,200
2021/06/02 1,944 1,986 1,944 1,978 3,000
2021/06/01 1,937 1,988 1,919 1,983 6,700
2021/05/31 1,933 1,943 1,930 1,943 2,700
2021/05/28 1,911 1,933 1,901 1,933 5,400
2021/05/27 1,917 1,919 1,897 1,897 3,200
2021/05/26 1,910 1,925 1,907 1,907 1,500
2021/05/25 1,916 1,916 1,902 1,902 1,300
2021/05/24 1,937 1,937 1,915 1,916 1,300
2021/05/21 1,901 1,908 1,898 1,898 1,300
2021/05/20 1,896 1,925 1,896 1,905 2,100
2021/05/19 1,910 1,919 1,896 1,896 2,000
2021/05/18 1,880 1,915 1,880 1,915 3,300
2021/05/17 1,898 1,910 1,861 1,861 3,600
2021/05/14 1,881 1,886 1,868 1,880 4,100
2021/05/13 1,874 1,883 1,862 1,865 3,600
2021/05/12 1,939 1,947 1,885 1,886 7,800
2021/05/11 1,932 1,960 1,932 1,938 7,500
2021/05/10 1,978 2,012 1,945 1,948 9,300
2021/05/07 2,019 2,041 2,011 2,025 18,700
2021/05/06 1,863 2,129 1,863 2,019 77,000
2021/04/30 1,895 1,895 1,851 1,851 3,400
2021/04/28 1,886 1,904 1,877 1,877 3,000
2021/04/27 1,895 1,911 1,886 1,886 2,100
2021/04/26 1,898 1,943 1,891 1,891 2,000
2021/04/23 1,881 1,899 1,873 1,887 1,800
2021/04/22 1,890 1,890 1,875 1,875 800
2021/04/21 1,901 1,905 1,877 1,877 2,500
2021/04/20 1,921 1,924 1,901 1,901 3,500
2021/04/19 1,942 1,966 1,916 1,924 4,700
2021/04/16 1,952 1,952 1,931 1,939 1,600
2021/04/15 1,945 1,949 1,936 1,936 1,300
2021/04/14 1,934 1,944 1,923 1,939 3,400
2021/04/13 1,931 1,962 1,931 1,940 1,800
2021/04/12 1,981 1,981 1,929 1,939 3,500
2021/04/09 2,000 2,012 1,983 1,985 2,300
2021/04/08 2,008 2,009 1,998 1,998 3,200
2021/04/07 2,006 2,014 2,006 2,011 2,500
2021/04/06 2,019 2,022 1,997 1,999 5,000
2021/04/05 2,000 2,019 1,999 2,010 3,600
2021/04/02 1,997 2,002 1,983 2,002 2,600
2021/04/01 2,000 2,003 1,988 1,990 3,200
2021/03/31 1,993 2,008 1,993 2,000 3,100
2021/03/30 1,994 2,005 1,990 1,991 7,800
2021/03/29 1,975 2,022 1,975 2,022 17,900
2021/03/26 1,972 1,993 1,972 1,975 4,500
2021/03/25 1,964 1,973 1,960 1,972 5,500
2021/03/24 1,981 1,988 1,962 1,962 5,000
2021/03/23 1,996 1,999 1,980 1,981 5,000
2021/03/22 1,970 1,999 1,969 1,999 8,100
2021/03/19 1,946 1,992 1,946 1,977 12,100
2021/03/18 1,902 1,991 1,902 1,978 122,400
2021/03/17 1,989 1,989 1,960 1,960 93,100
2021/03/16 2,000 2,005 1,960 1,969 47,800
2021/03/15 2,000 2,016 2,000 2,007 16,600
2021/03/12 2,017 2,027 2,001 2,001 21,200
2021/03/11 2,019 2,027 2,013 2,027 6,400
2021/03/10 2,005 2,019 2,005 2,019 7,000
2021/03/09 2,005 2,013 2,000 2,013 35,700
2021/03/08 2,012 2,014 1,990 1,991 31,800
2021/03/05 2,010 2,010 1,984 1,997 32,400
2021/03/04 1,999 2,008 1,999 2,007 15,400
2021/03/03 1,954 1,988 1,945 1,988 19,500
2021/03/02 1,965 1,976 1,965 1,965 46,100
2021/03/01 1,954 1,961 1,954 1,961 23,900
2021/02/26 1,940 1,945 1,935 1,937 38,900
2021/02/25 1,940 1,959 1,932 1,940 15,200
2021/02/24 1,930 1,940 1,929 1,940 4,300
2021/02/22 1,921 1,934 1,921 1,929 4,300
2021/02/19 1,921 1,922 1,905 1,915 10,200
2021/02/18 1,905 1,921 1,905 1,921 3,100
2021/02/17 1,895 1,922 1,895 1,922 4,600
2021/02/16 1,887 1,902 1,887 1,902 4,300
2021/02/15 1,880 1,889 1,879 1,887 3,400
2021/02/12 1,866 1,887 1,866 1,885 4,200
2021/02/10 1,867 1,870 1,865 1,866 2,500
2021/02/09 1,880 1,885 1,876 1,881 3,200
2021/02/08 1,848 1,873 1,848 1,871 5,200
2021/02/05 1,834 1,844 1,833 1,844 4,700
2021/02/04 1,834 1,834 1,827 1,834 4,300
2021/02/03 1,831 1,834 1,820 1,820 1,700
2021/02/02 1,818 1,829 1,810 1,810 4,000
2021/02/01 1,840 1,840 1,805 1,818 4,600
2021/01/29 1,818 1,837 1,800 1,800 8,200
2021/01/28 1,805 1,845 1,805 1,809 20,400
2021/01/27 1,812 1,831 1,800 1,805 7,700
2021/01/26 1,780 1,864 1,775 1,790 42,700
2021/01/25 1,918 1,918 1,885 1,885 900
2021/01/22 1,880 1,905 1,880 1,891 2,600
2021/01/21 1,874 1,907 1,874 1,877 1,600
2021/01/20 1,898 1,900 1,872 1,872 4,600
2021/01/19 1,907 1,907 1,894 1,894 1,300
2021/01/18 1,918 1,918 1,907 1,907 400
2021/01/15 1,901 1,912 1,899 1,901 2,800
2021/01/14 1,903 1,918 1,903 1,912 1,100
2021/01/13 1,897 1,903 1,896 1,903 1,400
2021/01/12 1,923 1,923 1,880 1,888 5,900
2021/01/08 1,904 1,912 1,901 1,912 3,300
2021/01/07 1,953 1,953 1,907 1,915 1,700
2021/01/06 1,922 1,922 1,901 1,913 2,300
2021/01/05 1,968 1,968 1,924 1,924 1,300
2021/01/04 1,951 1,951 1,928 1,928 2,400

このページの先頭へ