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
2025/06/13 2,580 2,580 2,567 2,567 300
2025/06/12 2,619 2,619 2,590 2,590 600
2025/06/11 2,612 2,630 2,601 2,619 800
2025/06/10 2,608 2,661 2,574 2,623 4,800
2025/06/09 2,608 2,636 2,579 2,608 5,000
2025/06/06 2,581 2,594 2,571 2,571 4,500
2025/06/05 2,590 2,600 2,566 2,580 8,900
2025/06/04 2,548 2,574 2,548 2,550 2,800
2025/06/03 2,574 2,574 2,552 2,565 3,900
2025/06/02 2,564 2,570 2,487 2,559 20,500
2025/05/30 2,519 2,564 2,518 2,564 7,000
2025/05/29 2,467 2,520 2,462 2,520 4,900
2025/05/28 2,458 2,474 2,450 2,474 800
2025/05/27 2,449 2,468 2,449 2,460 1,600
2025/05/26 2,469 2,490 2,435 2,475 3,700
2025/05/23 2,409 2,426 2,405 2,424 1,300
2025/05/22 2,408 2,422 2,406 2,408 800
2025/05/21 2,412 2,450 2,412 2,428 1,700
2025/05/20 2,410 2,430 2,410 2,412 1,500
2025/05/19 2,411 2,439 2,410 2,410 4,900
2025/05/16 2,424 2,454 2,404 2,420 3,500
2025/05/15 2,442 2,442 2,404 2,407 4,400
2025/05/14 2,433 2,447 2,411 2,413 2,900
2025/05/13 2,460 2,469 2,413 2,433 2,700
2025/05/12 2,427 2,461 2,424 2,435 4,800
2025/05/09 2,430 2,465 2,430 2,435 3,100
2025/05/08 2,479 2,479 2,425 2,428 3,500
2025/05/07 2,436 2,464 2,404 2,460 9,300
2025/05/02 2,445 2,445 2,387 2,406 9,400
2025/05/01 2,437 2,457 2,419 2,445 4,100
2025/04/30 2,452 2,603 2,430 2,437 46,500
2025/04/28 2,482 2,500 2,455 2,455 4,200
2025/04/25 2,540 2,548 2,469 2,500 11,700
2025/04/24 2,515 2,657 2,490 2,539 117,800
2025/04/23 2,494 2,534 2,480 2,490 14,200
2025/04/22 2,406 2,470 2,406 2,464 5,000
2025/04/21 2,420 2,442 2,385 2,437 8,200
2025/04/18 2,393 2,420 2,387 2,420 4,300
2025/04/17 2,336 2,378 2,331 2,368 4,600
2025/04/16 2,380 2,382 2,325 2,336 8,600
2025/04/15 2,345 2,380 2,345 2,357 4,800
2025/04/14 2,272 2,330 2,272 2,330 5,000
2025/04/11 2,204 2,259 2,182 2,222 8,200
2025/04/10 2,203 2,283 2,203 2,268 4,500
2025/04/09 2,180 2,190 2,089 2,089 15,300
2025/04/08 2,150 2,342 2,150 2,186 8,400
2025/04/07 2,123 2,187 2,051 2,063 37,300
2025/04/04 2,320 2,320 2,230 2,273 41,500
2025/04/03 2,380 2,385 2,346 2,369 28,100
2025/04/02 2,464 2,464 2,404 2,415 9,700
2025/04/01 2,498 2,498 2,460 2,465 6,200
2025/03/31 2,572 2,572 2,472 2,477 8,500
2025/03/28 2,613 2,618 2,543 2,543 10,600
2025/03/27 2,584 2,688 2,573 2,657 17,000
2025/03/26 2,494 2,600 2,445 2,570 25,100
2025/03/25 2,469 2,493 2,469 2,477 19,200
2025/03/24 2,460 2,468 2,435 2,466 10,200
2025/03/21 2,459 2,461 2,442 2,448 6,500
2025/03/19 2,446 2,459 2,421 2,455 18,600
2025/03/18 2,464 2,464 2,404 2,430 58,400
2025/03/17 2,490 2,519 2,450 2,450 153,800
2025/03/14 2,500 2,520 2,474 2,488 32,900
2025/03/13 2,544 2,546 2,471 2,488 20,900
2025/03/12 2,521 2,527 2,507 2,514 9,600
2025/03/11 2,547 2,547 2,482 2,521 14,300
2025/03/10 2,553 2,555 2,538 2,552 3,500
2025/03/07 2,540 2,556 2,526 2,533 3,800
2025/03/06 2,532 2,545 2,528 2,543 5,800
2025/03/05 2,525 2,540 2,512 2,532 3,400
2025/03/04 2,530 2,544 2,511 2,525 4,800
2025/03/03 2,517 2,542 2,510 2,541 7,700
2025/02/28 2,540 2,551 2,497 2,502 7,000
2025/02/27 2,519 2,560 2,519 2,536 6,200
2025/02/26 2,527 2,528 2,491 2,519 5,300
2025/02/25 2,507 2,528 2,507 2,513 2,900
2025/02/21 2,529 2,535 2,511 2,511 1,700
2025/02/20 2,549 2,575 2,529 2,529 5,500
2025/02/19 2,510 2,550 2,507 2,549 6,200
2025/02/18 2,506 2,511 2,478 2,491 8,600
2025/02/17 2,493 2,511 2,466 2,491 4,000
2025/02/14 2,449 2,539 2,437 2,473 10,600
2025/02/13 2,420 2,461 2,400 2,430 11,500
2025/02/12 2,391 2,409 2,391 2,397 2,700
2025/02/10 2,375 2,413 2,375 2,389 700
2025/02/07 2,376 2,417 2,370 2,384 2,900
2025/02/06 2,370 2,393 2,370 2,372 3,700
2025/02/05 2,376 2,386 2,370 2,370 4,100
2025/02/04 2,391 2,420 2,374 2,374 4,200
2025/02/03 2,420 2,421 2,365 2,386 16,900
2025/01/31 2,289 2,434 2,262 2,412 42,800
2025/01/30 2,260 2,287 2,212 2,268 65,200
2025/01/29 2,257 2,284 2,256 2,256 7,000
2025/01/28 2,256 2,273 2,249 2,273 8,600
2025/01/27 2,260 2,276 2,242 2,276 5,400
2025/01/24 2,217 2,264 2,217 2,264 4,600
2025/01/23 2,242 2,242 2,217 2,238 7,800
2025/01/22 2,233 2,258 2,222 2,231 6,900
2025/01/21 2,227 2,246 2,211 2,240 13,800
2025/01/20 2,211 2,265 2,211 2,240 9,800
2025/01/17 2,225 2,250 2,199 2,206 18,800
2025/01/16 2,266 2,275 2,222 2,228 14,800
2025/01/15 2,308 2,316 2,250 2,256 7,700
2025/01/14 2,361 2,361 2,258 2,323 17,500
2025/01/10 2,371 2,379 2,350 2,350 4,100
2025/01/09 2,397 2,408 2,371 2,371 6,100
2025/01/08 2,400 2,429 2,398 2,410 3,900
2025/01/07 2,398 2,440 2,384 2,423 5,600
2025/01/06 2,394 2,394 2,370 2,378 7,100

このページの先頭へ