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

石川製作所(6208)の株価時系列情報

石川製作所(6208)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
2026/06/26 1,705 1,722 1,689 1,691 38,400
2026/06/25 1,734 1,754 1,700 1,708 37,300
2026/06/24 1,729 1,790 1,720 1,730 33,400
2026/06/23 1,822 1,822 1,728 1,736 50,600
2026/06/22 1,813 1,887 1,804 1,820 42,100
2026/06/19 1,898 1,898 1,768 1,791 73,200
2026/06/18 1,920 1,948 1,874 1,898 74,300
2026/06/17 1,813 1,977 1,802 1,903 106,100
2026/06/16 1,786 1,813 1,766 1,791 58,100
2026/06/15 1,735 1,765 1,731 1,748 44,300
2026/06/12 1,728 1,775 1,699 1,710 50,100
2026/06/11 1,703 1,706 1,651 1,688 63,400
2026/06/10 1,762 1,785 1,700 1,716 71,600
2026/06/09 1,842 1,846 1,771 1,772 34,000
2026/06/08 1,813 1,876 1,803 1,813 60,500
2026/06/05 1,789 1,940 1,787 1,923 109,200
2026/06/04 1,762 1,783 1,729 1,753 58,200
2026/06/03 1,826 1,837 1,783 1,800 42,300
2026/06/02 1,880 1,880 1,783 1,834 71,300
2026/06/01 1,947 1,988 1,851 1,865 98,400
2026/05/29 1,930 1,955 1,871 1,911 101,300
2026/05/28 1,862 1,935 1,860 1,935 77,400
2026/05/27 1,948 1,956 1,848 1,850 73,500
2026/05/26 1,980 2,021 1,921 1,930 108,200
2026/05/25 1,860 1,976 1,860 1,976 132,100
2026/05/22 1,735 1,867 1,735 1,852 122,600
2026/05/21 1,725 1,734 1,698 1,723 60,600
2026/05/20 1,775 1,780 1,677 1,702 99,600
2026/05/19 1,769 1,813 1,727 1,754 95,000
2026/05/18 1,759 1,765 1,730 1,750 83,700
2026/05/15 1,756 1,797 1,713 1,750 115,000
2026/05/14 1,861 1,868 1,739 1,756 207,500
2026/05/13 1,843 1,915 1,830 1,883 105,100
2026/05/12 2,000 2,027 1,825 1,855 363,100
2026/05/11 2,100 2,120 2,065 2,091 130,400
2026/05/08 2,129 2,138 2,060 2,138 155,900
2026/05/07 2,222 2,232 2,119 2,128 117,600
2026/05/01 2,158 2,214 2,133 2,200 76,700
2026/04/30 2,251 2,252 2,145 2,147 111,100
2026/04/28 2,230 2,298 2,211 2,271 88,600
2026/04/27 2,241 2,250 2,165 2,219 107,200
2026/04/24 2,356 2,356 2,216 2,240 157,000
2026/04/23 2,500 2,500 2,268 2,330 423,700
2026/04/22 2,289 2,440 2,190 2,438 565,400
2026/04/21 2,129 2,276 2,048 2,256 291,900
2026/04/20 2,030 2,094 2,029 2,080 94,900
2026/04/17 2,030 2,031 1,981 2,025 97,300
2026/04/16 2,053 2,053 2,016 2,043 133,800
2026/04/15 2,124 2,145 2,055 2,070 138,600
2026/04/14 2,105 2,134 2,087 2,092 56,700
2026/04/13 2,060 2,154 2,060 2,094 86,000
2026/04/10 2,148 2,183 2,091 2,095 109,700
2026/04/09 2,260 2,260 2,146 2,151 160,500
2026/04/08 2,270 2,304 2,243 2,254 190,700
2026/04/07 2,211 2,287 2,174 2,188 130,700
2026/04/06 2,247 2,264 2,185 2,185 87,900
2026/04/03 2,214 2,274 2,214 2,222 94,500
2026/03/27 2,210 2,237 2,153 2,210 150,000
2026/03/26 2,370 2,370 2,210 2,220 116,900
2026/03/25 2,303 2,357 2,300 2,344 116,900
2026/03/24 2,328 2,328 2,200 2,246 136,000
2026/03/23 2,280 2,310 2,223 2,228 172,500
2026/03/19 2,352 2,375 2,283 2,302 168,700
2026/03/18 2,469 2,471 2,416 2,437 107,800
2026/03/17 2,478 2,544 2,432 2,437 150,200
2026/03/16 2,514 2,550 2,404 2,438 198,000
2026/03/13 2,551 2,654 2,508 2,517 225,400
2026/03/12 2,671 2,734 2,563 2,580 446,400
2026/03/11 2,530 2,660 2,525 2,577 282,900
2026/03/10 2,475 2,522 2,412 2,508 296,500
2026/03/09 2,507 2,529 2,333 2,410 387,200
2026/03/06 2,595 2,670 2,500 2,597 296,200
2026/03/05 2,600 2,730 2,550 2,652 509,600
2026/03/04 2,679 2,734 2,368 2,411 774,200
2026/03/03 2,917 3,135 2,824 2,829 1,436,900
2026/03/02 2,990 3,030 2,762 2,867 1,365,600
2026/02/27 2,644 2,790 2,557 2,690 523,000
2026/02/26 2,506 2,669 2,455 2,594 593,500
2026/02/25 2,662 2,700 2,423 2,506 695,600
2026/02/24 3,035 3,080 2,580 2,712 948,900
2026/02/20 2,598 2,979 2,514 2,899 1,132,700
2026/02/19 2,335 2,650 2,307 2,632 691,900
2026/02/18 2,233 2,314 2,233 2,294 175,200
2026/02/17 2,300 2,376 2,237 2,240 282,600
2026/02/16 2,280 2,350 2,190 2,280 469,100
2026/02/13 2,275 2,290 2,133 2,212 586,300
2026/02/12 2,163 2,385 2,163 2,325 1,412,500
2026/02/10 1,766 2,125 1,760 2,113 1,684,500
2026/02/09 1,725 1,733 1,702 1,726 221,300
2026/02/06 1,660 1,691 1,622 1,683 132,100
2026/02/05 1,693 1,695 1,654 1,660 109,700
2026/02/04 1,644 1,684 1,630 1,684 117,300
2026/02/03 1,623 1,631 1,595 1,631 62,500
2026/02/02 1,655 1,668 1,594 1,596 96,400
2026/01/30 1,607 1,621 1,575 1,620 87,400
2026/01/29 1,583 1,630 1,571 1,607 90,200
2026/01/28 1,619 1,619 1,580 1,580 46,800
2026/01/27 1,610 1,622 1,580 1,615 48,500
2026/01/26 1,647 1,669 1,610 1,616 78,400
2026/01/23 1,645 1,675 1,630 1,647 68,400
2026/01/22 1,622 1,653 1,602 1,638 73,400
2026/01/21 1,593 1,646 1,583 1,613 99,800
2026/01/20 1,721 1,728 1,641 1,644 171,500
2026/01/19 1,688 1,749 1,670 1,720 217,000
2026/01/16 1,685 1,697 1,646 1,687 100,500
2026/01/15 1,630 1,688 1,623 1,687 115,200
2026/01/14 1,632 1,656 1,622 1,640 118,100
2026/01/13 1,658 1,658 1,606 1,636 133,800
2026/01/09 1,600 1,606 1,570 1,602 142,600
2026/01/08 1,540 1,603 1,540 1,589 223,100
2026/01/07 1,517 1,562 1,510 1,535 101,100
2026/01/06 1,544 1,558 1,515 1,517 106,300
2026/01/05 1,501 1,540 1,501 1,535 150,100
2025/12/30 1,505 1,505 1,461 1,464 81,000
2025/12/29 1,458 1,510 1,450 1,505 104,000
2025/12/26 1,484 1,489 1,450 1,453 96,700
2025/12/25 1,470 1,485 1,466 1,482 41,600
2025/12/24 1,461 1,491 1,456 1,465 60,700
2025/12/23 1,452 1,478 1,450 1,461 63,000
2025/12/22 1,467 1,469 1,440 1,449 56,700
2025/12/19 1,425 1,462 1,424 1,455 55,200
2025/12/18 1,415 1,433 1,407 1,425 51,500
2025/12/17 1,470 1,470 1,424 1,428 147,500
2025/12/16 1,498 1,502 1,466 1,473 121,300
2025/12/15 1,490 1,508 1,478 1,508 61,100
2025/12/12 1,496 1,507 1,490 1,505 40,200
2025/12/11 1,541 1,541 1,476 1,485 142,600
2025/12/10 1,572 1,575 1,520 1,534 97,300
2025/12/09 1,597 1,607 1,561 1,569 108,800
2025/12/08 1,581 1,608 1,574 1,597 157,900
2025/12/05 1,541 1,567 1,537 1,551 116,700
2025/12/04 1,490 1,547 1,483 1,543 100,200
2025/12/03 1,481 1,496 1,476 1,490 29,000
2025/12/02 1,510 1,510 1,473 1,477 61,300
2025/12/01 1,547 1,547 1,496 1,500 91,300
2025/11/28 1,523 1,550 1,518 1,547 81,500
2025/11/27 1,510 1,523 1,506 1,516 36,800
2025/11/26 1,485 1,506 1,478 1,502 39,500
2025/11/25 1,509 1,518 1,460 1,470 88,100
2025/11/21 1,514 1,528 1,495 1,509 77,300
2025/11/20 1,505 1,528 1,495 1,526 58,000
2025/11/19 1,521 1,521 1,457 1,488 188,600
2025/11/18 1,562 1,562 1,511 1,521 151,600
2025/11/17 1,542 1,580 1,527 1,580 105,100
2025/11/14 1,552 1,559 1,522 1,531 112,400
2025/11/13 1,590 1,600 1,564 1,570 72,000
2025/11/12 1,560 1,594 1,550 1,592 106,600
2025/11/11 1,554 1,560 1,534 1,560 147,900
2025/11/10 1,568 1,590 1,527 1,555 333,700
2025/11/07 1,690 1,692 1,626 1,640 216,500
2025/11/06 1,674 1,696 1,645 1,690 199,500
2025/11/05 1,680 1,684 1,607 1,656 194,200
2025/11/04 1,736 1,747 1,705 1,720 87,800
2025/10/31 1,766 1,766 1,715 1,724 115,800
2025/10/30 1,680 1,759 1,675 1,737 177,200
2025/10/29 1,790 1,796 1,687 1,710 188,100
2025/10/28 1,850 1,882 1,755 1,766 318,600
2025/10/27 1,867 1,877 1,823 1,865 305,100
2025/10/24 1,800 1,860 1,741 1,816 437,600
2025/10/23 1,740 1,780 1,716 1,760 387,600
2025/10/22 1,670 1,710 1,653 1,709 124,700
2025/10/21 1,739 1,744 1,643 1,652 145,000
2025/10/20 1,640 1,709 1,630 1,707 208,300
2025/10/17 1,588 1,637 1,588 1,616 86,200
2025/10/16 1,606 1,621 1,584 1,618 129,900
2025/10/15 1,533 1,578 1,528 1,578 58,500
2025/10/14 1,544 1,573 1,521 1,528 111,400
2025/10/10 1,654 1,654 1,570 1,591 138,100
2025/10/09 1,700 1,700 1,655 1,663 94,000
2025/10/08 1,674 1,717 1,660 1,707 141,500
2025/10/07 1,675 1,708 1,621 1,675 197,900
2025/10/06 1,663 1,690 1,630 1,669 377,200
2025/10/03 1,473 1,506 1,473 1,503 35,200
2025/10/02 1,485 1,500 1,469 1,482 68,500
2025/10/01 1,537 1,541 1,482 1,482 136,900
2025/09/30 1,599 1,599 1,561 1,565 51,300
2025/09/29 1,578 1,601 1,562 1,593 82,300
2025/09/26 1,555 1,595 1,555 1,570 78,800
2025/09/25 1,567 1,589 1,552 1,555 45,400
2025/09/24 1,573 1,578 1,544 1,568 69,100
2025/09/22 1,602 1,638 1,575 1,580 103,500
2025/09/19 1,535 1,603 1,530 1,603 159,000
2025/09/18 1,553 1,553 1,524 1,535 67,800
2025/09/17 1,604 1,604 1,552 1,553 85,300
2025/09/16 1,570 1,626 1,561 1,590 83,100
2025/09/12 1,544 1,565 1,536 1,559 46,200
2025/09/11 1,549 1,557 1,537 1,544 47,700
2025/09/10 1,573 1,577 1,534 1,542 62,800
2025/09/09 1,604 1,610 1,556 1,562 106,000
2025/09/08 1,547 1,576 1,544 1,576 136,800
2025/09/05 1,536 1,542 1,511 1,525 64,100
2025/09/04 1,506 1,520 1,502 1,513 74,200
2025/09/03 1,570 1,570 1,517 1,523 108,200
2025/09/02 1,593 1,601 1,574 1,580 89,800
2025/09/01 1,608 1,650 1,582 1,600 110,200
2025/08/29 1,629 1,652 1,616 1,616 101,600
2025/08/28 1,670 1,670 1,635 1,635 78,100
2025/08/27 1,686 1,712 1,664 1,670 80,600
2025/08/26 1,719 1,724 1,687 1,691 83,200
2025/08/25 1,720 1,747 1,699 1,743 96,400

このページの先頭へ