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
2023/12/29 3,315 3,485 3,290 3,375 29,300
2023/12/28 3,310 3,365 3,240 3,315 41,600
2023/12/27 3,325 3,420 3,310 3,335 52,400
2023/12/26 3,475 3,500 3,310 3,360 55,100
2023/12/25 3,520 3,545 3,440 3,475 19,900
2023/12/22 3,515 3,570 3,480 3,520 22,400
2023/12/21 3,530 3,575 3,445 3,455 26,500
2023/12/20 3,635 3,700 3,530 3,545 43,000
2023/12/19 3,455 3,700 3,455 3,600 53,500
2023/12/18 3,580 3,580 3,405 3,420 30,700
2023/12/15 3,550 3,605 3,510 3,595 38,200
2023/12/14 3,590 3,600 3,500 3,550 28,500
2023/12/13 3,540 3,610 3,525 3,570 27,100
2023/12/12 3,525 3,585 3,505 3,540 23,400
2023/12/11 3,450 3,540 3,450 3,525 19,700
2023/12/08 3,440 3,500 3,410 3,450 34,900
2023/12/07 3,480 3,500 3,435 3,480 19,600
2023/12/06 3,490 3,535 3,465 3,500 39,600
2023/12/05 3,495 3,550 3,475 3,490 33,200
2023/12/04 3,425 3,475 3,365 3,450 22,500
2023/12/01 3,410 3,495 3,365 3,365 26,000
2023/11/30 3,335 3,370 3,215 3,365 58,300
2023/11/29 3,425 3,500 3,385 3,405 27,300
2023/11/28 3,370 3,470 3,370 3,455 38,500
2023/11/27 3,350 3,410 3,315 3,380 28,300
2023/11/24 3,340 3,365 3,225 3,295 34,800
2023/11/22 3,200 3,345 3,200 3,345 34,700
2023/11/21 3,125 3,250 3,105 3,230 41,500
2023/11/20 3,135 3,160 3,070 3,100 32,000
2023/11/17 3,095 3,205 3,095 3,130 36,200
2023/11/16 3,085 3,145 3,080 3,095 30,500
2023/11/15 3,040 3,180 3,040 3,085 23,000
2023/11/14 3,090 3,095 2,987 3,050 44,700
2023/11/13 3,210 3,265 3,145 3,145 28,400
2023/11/10 3,110 3,215 3,110 3,215 28,300
2023/11/09 3,105 3,175 3,045 3,150 24,000
2023/11/08 3,190 3,250 3,120 3,120 40,700
2023/11/07 3,245 3,245 3,185 3,185 27,900
2023/11/06 3,180 3,265 3,150 3,245 51,700
2023/11/02 3,160 3,225 3,110 3,180 34,900
2023/11/01 3,220 3,290 3,110 3,195 60,200
2023/10/31 3,090 3,250 3,055 3,225 60,400
2023/10/30 3,040 3,165 3,025 3,040 80,000
2023/10/27 3,075 3,125 2,844 3,085 197,800
2023/10/26 3,080 3,250 2,990 3,085 401,800
2023/10/25 2,699 3,115 2,507 3,115 119,300
2023/10/24 2,585 2,628 2,541 2,613 42,200
2023/10/23 2,517 2,627 2,517 2,610 42,400
2023/10/20 2,462 2,534 2,455 2,521 17,300
2023/10/19 2,488 2,552 2,468 2,483 21,400
2023/10/18 2,512 2,542 2,469 2,506 13,900
2023/10/17 2,478 2,578 2,428 2,512 26,100
2023/10/16 2,397 2,464 2,365 2,459 42,100
2023/10/13 2,483 2,515 2,427 2,438 23,500
2023/10/12 2,558 2,577 2,491 2,519 28,300
2023/10/11 2,622 2,622 2,573 2,580 17,600
2023/10/10 2,584 2,645 2,584 2,622 13,900
2023/10/06 2,568 2,600 2,497 2,558 17,500
2023/10/05 2,524 2,587 2,466 2,550 22,900
2023/10/04 2,520 2,572 2,461 2,505 40,000
2023/10/03 2,663 2,663 2,550 2,578 37,500
2023/10/02 2,700 2,780 2,675 2,675 21,700
2023/09/29 2,745 2,783 2,680 2,698 13,700
2023/09/28 2,725 2,789 2,683 2,729 16,300
2023/09/27 2,726 2,727 2,675 2,727 13,600
2023/09/26 2,677 2,748 2,653 2,747 19,600
2023/09/25 2,719 2,724 2,671 2,677 23,200
2023/09/22 2,624 2,734 2,624 2,718 24,300
2023/09/21 2,590 2,667 2,551 2,642 21,600
2023/09/20 2,740 2,740 2,551 2,609 54,500
2023/09/19 2,693 2,782 2,693 2,742 29,700
2023/09/15 2,669 2,709 2,593 2,664 31,700
2023/09/14 2,563 2,658 2,549 2,658 24,600
2023/09/13 2,599 2,600 2,531 2,553 30,800
2023/09/12 2,593 2,640 2,593 2,599 22,800
2023/09/11 2,689 2,700 2,588 2,593 41,400
2023/09/08 2,593 2,733 2,590 2,651 87,800
2023/09/07 2,507 2,605 2,487 2,600 109,700
2023/09/06 2,408 2,435 2,398 2,407 17,300
2023/09/05 2,410 2,458 2,393 2,421 17,900
2023/09/04 2,349 2,412 2,340 2,392 17,300
2023/09/01 2,370 2,377 2,315 2,360 20,900
2023/08/31 2,399 2,435 2,350 2,394 37,800
2023/08/30 2,388 2,399 2,330 2,374 24,100
2023/08/29 2,393 2,410 2,352 2,373 21,500
2023/08/28 2,334 2,395 2,302 2,366 34,000
2023/08/25 2,250 2,326 2,224 2,326 19,800
2023/08/24 2,285 2,334 2,250 2,258 22,700
2023/08/23 2,137 2,323 2,124 2,285 55,400
2023/08/22 2,127 2,156 2,070 2,154 15,700
2023/08/21 2,119 2,171 2,073 2,100 22,300
2023/08/18 2,129 2,189 2,100 2,142 30,000
2023/08/17 2,089 2,136 2,043 2,125 22,600
2023/08/16 2,134 2,134 2,075 2,081 12,800
2023/08/15 2,067 2,147 2,057 2,134 19,400
2023/08/14 2,098 2,112 2,059 2,067 23,100
2023/08/10 1,953 2,131 1,944 2,112 42,000
2023/08/09 1,974 2,000 1,948 1,953 23,100
2023/08/08 2,019 2,039 1,951 1,980 33,100
2023/08/07 2,035 2,035 1,983 2,030 16,400
2023/08/04 1,972 2,066 1,937 2,035 31,100
2023/08/03 1,965 2,035 1,965 1,974 52,500
2023/08/02 1,902 1,975 1,875 1,967 30,500
2023/08/01 1,805 1,925 1,785 1,912 62,200
2023/07/31 1,652 1,845 1,636 1,798 113,900
2023/07/28 1,662 1,662 1,595 1,615 46,500
2023/07/27 1,666 1,678 1,650 1,678 26,900
2023/07/26 1,625 1,666 1,619 1,666 25,800
2023/07/25 1,625 1,633 1,611 1,625 12,200
2023/07/24 1,590 1,627 1,588 1,618 10,200
2023/07/21 1,585 1,605 1,585 1,590 4,100
2023/07/20 1,576 1,603 1,576 1,591 5,500
2023/07/19 1,591 1,598 1,575 1,592 6,700
2023/07/18 1,568 1,589 1,550 1,585 13,100
2023/07/14 1,552 1,562 1,531 1,548 9,500
2023/07/13 1,585 1,585 1,544 1,547 12,500
2023/07/12 1,606 1,607 1,567 1,567 7,900
2023/07/11 1,608 1,608 1,589 1,597 7,700
2023/07/10 1,601 1,614 1,587 1,599 17,300
2023/07/07 1,567 1,604 1,563 1,586 9,200
2023/07/06 1,603 1,603 1,570 1,580 15,500
2023/07/05 1,625 1,625 1,595 1,595 11,900
2023/07/04 1,629 1,629 1,617 1,625 3,600
2023/07/03 1,610 1,636 1,610 1,628 8,800
2023/06/30 1,604 1,613 1,602 1,608 4,600
2023/06/29 1,598 1,616 1,590 1,604 10,100
2023/06/28 1,562 1,598 1,561 1,598 6,900
2023/06/27 1,562 1,566 1,543 1,565 5,200
2023/06/26 1,569 1,569 1,550 1,559 7,500
2023/06/23 1,585 1,586 1,559 1,563 7,100
2023/06/22 1,579 1,599 1,579 1,580 7,300
2023/06/21 1,560 1,584 1,560 1,579 5,500
2023/06/20 1,572 1,572 1,551 1,558 11,800
2023/06/19 1,569 1,580 1,564 1,569 4,800
2023/06/16 1,587 1,587 1,564 1,567 13,900
2023/06/15 1,572 1,587 1,552 1,571 17,800
2023/06/14 1,540 1,596 1,538 1,596 21,300
2023/06/13 1,548 1,549 1,528 1,538 8,900
2023/06/12 1,534 1,548 1,533 1,539 6,200
2023/06/09 1,516 1,541 1,516 1,535 14,600
2023/06/08 1,519 1,527 1,510 1,516 10,400
2023/06/07 1,529 1,547 1,519 1,519 8,200
2023/06/06 1,548 1,548 1,528 1,539 12,200
2023/06/05 1,519 1,550 1,518 1,548 11,900
2023/06/02 1,509 1,522 1,508 1,508 6,600
2023/06/01 1,494 1,495 1,478 1,494 10,600
2023/05/31 1,521 1,521 1,481 1,486 15,300
2023/05/30 1,523 1,524 1,514 1,514 5,700
2023/05/29 1,529 1,536 1,517 1,522 3,700
2023/05/26 1,530 1,533 1,515 1,515 5,100
2023/05/25 1,543 1,543 1,525 1,525 3,700
2023/05/24 1,525 1,544 1,525 1,533 5,300
2023/05/23 1,509 1,546 1,508 1,525 11,900
2023/05/22 1,512 1,519 1,506 1,509 5,900
2023/05/19 1,521 1,525 1,512 1,513 5,400
2023/05/18 1,529 1,532 1,511 1,515 8,100
2023/05/17 1,551 1,551 1,520 1,528 10,000
2023/05/16 1,556 1,559 1,537 1,539 7,700
2023/05/15 1,566 1,568 1,561 1,561 3,300
2023/05/12 1,547 1,559 1,547 1,559 4,400
2023/05/11 1,551 1,567 1,545 1,555 6,500
2023/05/10 1,584 1,584 1,550 1,559 5,000
2023/05/09 1,581 1,581 1,560 1,571 5,300
2023/05/08 1,581 1,596 1,563 1,578 11,900
2023/05/02 1,561 1,573 1,541 1,569 7,100
2023/05/01 1,539 1,559 1,539 1,549 7,900
2023/04/28 1,562 1,566 1,541 1,544 16,800
2023/04/27 1,561 1,589 1,560 1,561 35,200
2023/04/26 1,601 1,650 1,532 1,562 106,600
2023/04/25 1,603 1,625 1,571 1,601 72,100
2023/04/24 1,558 1,562 1,546 1,555 16,500
2023/04/21 1,542 1,557 1,530 1,530 11,200
2023/04/20 1,541 1,549 1,533 1,542 6,400
2023/04/19 1,551 1,560 1,541 1,541 9,000
2023/04/18 1,547 1,568 1,541 1,556 5,900
2023/04/17 1,544 1,549 1,534 1,547 4,500
2023/04/14 1,526 1,540 1,517 1,530 5,900
2023/04/13 1,540 1,540 1,505 1,512 7,800
2023/04/12 1,541 1,550 1,528 1,534 6,300
2023/04/11 1,526 1,545 1,521 1,540 9,000
2023/04/10 1,500 1,526 1,497 1,526 6,300
2023/04/07 1,512 1,513 1,490 1,496 9,900
2023/04/06 1,510 1,516 1,500 1,506 5,100
2023/04/05 1,549 1,549 1,504 1,510 10,300
2023/04/04 1,570 1,574 1,556 1,567 9,800
2023/04/03 1,565 1,570 1,552 1,570 9,100
2023/03/31 1,523 1,550 1,523 1,550 6,700
2023/03/30 1,503 1,528 1,502 1,523 15,100
2023/03/29 1,508 1,527 1,504 1,527 13,600
2023/03/28 1,496 1,500 1,485 1,500 6,100
2023/03/27 1,497 1,499 1,486 1,496 4,800
2023/03/24 1,499 1,499 1,484 1,492 6,900
2023/03/23 1,494 1,500 1,484 1,499 9,600
2023/03/22 1,494 1,495 1,470 1,495 11,900
2023/03/20 1,488 1,524 1,466 1,466 23,500
2023/03/17 1,475 1,495 1,464 1,488 76,100
2023/03/16 1,480 1,500 1,480 1,495 145,900
2023/03/15 1,520 1,528 1,510 1,520 18,900
2023/03/14 1,520 1,535 1,508 1,509 16,400
2023/03/13 1,541 1,543 1,518 1,543 13,300
2023/03/10 1,569 1,569 1,550 1,560 12,000
2023/03/09 1,554 1,575 1,554 1,570 9,900
2023/03/08 1,530 1,548 1,528 1,545 6,300
2023/03/07 1,533 1,543 1,525 1,534 9,100
2023/03/06 1,521 1,530 1,515 1,529 8,000
2023/03/03 1,503 1,518 1,488 1,514 12,900
2023/03/02 1,510 1,511 1,502 1,502 4,500
2023/03/01 1,509 1,520 1,505 1,511 11,200
2023/02/28 1,502 1,513 1,485 1,505 33,300
2023/02/27 1,468 1,512 1,468 1,484 27,600
2023/02/24 1,461 1,462 1,456 1,462 4,000
2023/02/22 1,453 1,460 1,452 1,454 3,900
2023/02/21 1,448 1,457 1,445 1,452 6,700
2023/02/20 1,452 1,456 1,445 1,445 4,100
2023/02/17 1,449 1,451 1,441 1,445 2,600
2023/02/16 1,452 1,452 1,442 1,449 3,100
2023/02/15 1,451 1,451 1,442 1,446 2,300
2023/02/14 1,432 1,449 1,432 1,442 2,300
2023/02/13 1,451 1,451 1,426 1,431 7,800
2023/02/10 1,447 1,453 1,444 1,445 3,100
2023/02/09 1,441 1,447 1,438 1,447 1,700
2023/02/08 1,442 1,450 1,438 1,450 2,900
2023/02/07 1,450 1,450 1,442 1,444 1,400
2023/02/06 1,448 1,455 1,448 1,454 2,400
2023/02/03 1,451 1,455 1,446 1,448 4,500
2023/02/02 1,448 1,451 1,443 1,448 2,400
2023/02/01 1,452 1,452 1,444 1,450 3,700
2023/01/31 1,435 1,455 1,426 1,449 9,000
2023/01/30 1,446 1,460 1,425 1,425 38,800
2023/01/27 1,439 1,447 1,437 1,437 5,500
2023/01/26 1,437 1,447 1,424 1,437 8,000
2023/01/25 1,430 1,444 1,422 1,433 7,100
2023/01/24 1,429 1,429 1,422 1,428 3,700
2023/01/23 1,405 1,427 1,405 1,425 6,700
2023/01/20 1,408 1,409 1,405 1,405 3,500
2023/01/19 1,404 1,412 1,402 1,405 6,100
2023/01/18 1,403 1,417 1,402 1,403 7,000
2023/01/17 1,405 1,412 1,403 1,403 4,400
2023/01/16 1,410 1,430 1,403 1,405 14,900
2023/01/13 1,412 1,420 1,408 1,408 5,200
2023/01/12 1,423 1,423 1,410 1,413 6,000
2023/01/11 1,424 1,435 1,424 1,435 2,200
2023/01/10 1,433 1,440 1,425 1,430 3,400
2023/01/06 1,414 1,432 1,408 1,432 7,300
2023/01/05 1,415 1,415 1,406 1,411 4,500
2023/01/04 1,432 1,433 1,419 1,422 4,900

このページの先頭へ