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
2018/12/28 1,066 1,124 1,064 1,119 43,600
2018/12/27 1,050 1,106 1,030 1,096 58,000
2018/12/26 1,030 1,037 985 1,010 45,900
2018/12/25 969 1,034 966 975 92,200
2018/12/21 1,119 1,122 1,042 1,074 64,500
2018/12/20 1,190 1,199 1,078 1,096 89,800
2018/12/19 1,280 1,280 1,204 1,211 59,000
2018/12/18 1,310 1,324 1,277 1,279 45,200
2018/12/17 1,379 1,379 1,318 1,320 36,600
2018/12/14 1,358 1,376 1,349 1,349 23,200
2018/12/13 1,355 1,393 1,354 1,370 38,000
2018/12/12 1,343 1,379 1,337 1,362 31,700
2018/12/11 1,400 1,400 1,335 1,342 30,700
2018/12/10 1,420 1,420 1,376 1,387 40,800
2018/12/07 1,411 1,427 1,384 1,414 57,000
2018/12/06 1,483 1,498 1,409 1,415 140,400
2018/12/05 1,440 1,441 1,401 1,403 37,800
2018/12/04 1,460 1,461 1,423 1,440 36,300
2018/12/03 1,491 1,515 1,462 1,468 26,000
2018/11/30 1,494 1,504 1,477 1,498 37,900
2018/11/29 1,557 1,560 1,487 1,507 45,900
2018/11/28 1,478 1,540 1,478 1,537 45,500
2018/11/27 1,481 1,496 1,462 1,495 43,400
2018/11/26 1,436 1,478 1,431 1,472 41,700
2018/11/22 1,401 1,444 1,401 1,424 21,700
2018/11/21 1,400 1,440 1,388 1,413 23,900
2018/11/20 1,409 1,435 1,402 1,404 20,400
2018/11/19 1,419 1,454 1,416 1,447 11,600
2018/11/16 1,478 1,478 1,420 1,440 29,300
2018/11/15 1,417 1,478 1,417 1,451 15,600
2018/11/14 1,480 1,510 1,447 1,447 28,600
2018/11/13 1,403 1,487 1,397 1,481 40,000
2018/11/12 1,459 1,490 1,441 1,457 30,100
2018/11/09 1,496 1,496 1,460 1,471 20,400
2018/11/08 1,538 1,538 1,462 1,468 28,000
2018/11/07 1,490 1,550 1,458 1,504 62,800
2018/11/06 1,462 1,493 1,433 1,482 20,600
2018/11/05 1,451 1,503 1,436 1,462 60,600
2018/11/02 1,409 1,451 1,402 1,421 62,100
2018/11/01 1,393 1,442 1,389 1,439 24,700
2018/10/31 1,405 1,430 1,363 1,423 33,100
2018/10/30 1,369 1,384 1,308 1,375 46,100
2018/10/29 1,357 1,381 1,330 1,343 52,100
2018/10/26 1,436 1,439 1,350 1,370 76,400
2018/10/25 1,428 1,462 1,401 1,405 74,600
2018/10/24 1,510 1,537 1,459 1,476 54,500
2018/10/23 1,551 1,572 1,493 1,521 120,400
2018/10/22 1,518 1,738 1,491 1,615 495,500
2018/10/19 1,447 1,452 1,428 1,443 21,400
2018/10/18 1,457 1,482 1,447 1,452 24,700
2018/10/17 1,420 1,463 1,415 1,457 37,200
2018/10/16 1,447 1,447 1,407 1,415 43,900
2018/10/15 1,484 1,484 1,425 1,447 47,300
2018/10/12 1,436 1,485 1,436 1,457 29,300
2018/10/11 1,475 1,485 1,429 1,458 61,000
2018/10/10 1,524 1,568 1,498 1,510 29,200
2018/10/09 1,506 1,532 1,485 1,528 41,000
2018/10/05 1,521 1,567 1,503 1,517 45,700
2018/10/04 1,495 1,535 1,489 1,527 35,400
2018/10/03 1,533 1,566 1,487 1,491 67,600
2018/10/02 1,554 1,581 1,543 1,543 34,300
2018/10/01 1,501 1,557 1,497 1,547 37,600
2018/09/28 1,494 1,520 1,494 1,501 23,500
2018/09/27 1,542 1,542 1,490 1,493 26,700
2018/09/26 1,516 1,554 1,516 1,540 22,200
2018/09/25 1,507 1,525 1,480 1,525 25,300
2018/09/21 1,515 1,539 1,510 1,520 33,200
2018/09/20 1,525 1,543 1,496 1,503 36,800
2018/09/19 1,501 1,525 1,491 1,519 29,500
2018/09/18 1,473 1,497 1,458 1,496 20,100
2018/09/14 1,444 1,490 1,440 1,484 45,900
2018/09/13 1,439 1,480 1,439 1,455 36,600
2018/09/12 1,523 1,530 1,434 1,444 59,600
2018/09/11 1,522 1,541 1,507 1,520 27,500
2018/09/10 1,512 1,565 1,507 1,550 32,800
2018/09/07 1,531 1,546 1,503 1,540 47,300
2018/09/06 1,592 1,605 1,534 1,570 52,700
2018/09/05 1,618 1,650 1,602 1,607 31,200
2018/09/04 1,660 1,691 1,631 1,633 39,500
2018/09/03 1,744 1,753 1,655 1,659 51,200
2018/08/31 1,760 1,795 1,735 1,739 50,700
2018/08/30 1,757 1,800 1,708 1,757 105,500
2018/08/29 1,613 1,746 1,613 1,736 158,100
2018/08/28 1,597 1,618 1,572 1,613 65,500
2018/08/27 1,615 1,649 1,577 1,582 55,600
2018/08/24 1,580 1,590 1,559 1,579 14,700
2018/08/23 1,585 1,613 1,585 1,589 18,700
2018/08/22 1,527 1,600 1,520 1,585 41,600
2018/08/21 1,482 1,532 1,466 1,523 45,500
2018/08/20 1,552 1,603 1,536 1,542 38,500
2018/08/17 1,580 1,609 1,575 1,592 16,900
2018/08/16 1,587 1,607 1,553 1,581 38,100
2018/08/15 1,682 1,701 1,624 1,629 29,100
2018/08/14 1,670 1,686 1,656 1,680 34,900
2018/08/13 1,731 1,736 1,645 1,676 74,100
2018/08/10 1,780 1,795 1,680 1,730 50,900
2018/08/09 1,771 1,810 1,758 1,789 27,700
2018/08/08 1,802 1,817 1,777 1,777 28,200
2018/08/07 1,775 1,783 1,748 1,779 35,000
2018/08/06 1,760 1,789 1,758 1,770 31,600
2018/08/03 1,795 1,805 1,750 1,752 34,500
2018/08/02 1,841 1,860 1,781 1,786 49,300
2018/08/01 1,852 1,852 1,810 1,837 49,600
2018/07/31 1,751 1,918 1,742 1,849 247,100
2018/07/30 1,860 1,860 1,775 1,776 52,600
2018/07/27 1,808 1,855 1,795 1,822 30,800
2018/07/26 1,797 1,824 1,775 1,807 37,400
2018/07/25 1,786 1,805 1,770 1,782 22,500
2018/07/24 1,772 1,812 1,754 1,794 33,700
2018/07/23 1,772 1,772 1,717 1,763 27,800
2018/07/20 1,817 1,817 1,765 1,770 38,000
2018/07/19 1,774 1,805 1,774 1,797 27,500
2018/07/18 1,730 1,800 1,730 1,797 43,200
2018/07/17 1,762 1,786 1,724 1,747 38,800
2018/07/13 1,745 1,780 1,732 1,764 34,100
2018/07/12 1,765 1,770 1,732 1,740 29,300
2018/07/11 1,791 1,791 1,724 1,782 37,000
2018/07/10 1,820 1,823 1,771 1,792 45,100
2018/07/09 1,764 1,804 1,755 1,794 37,100
2018/07/06 1,732 1,775 1,706 1,764 48,200
2018/07/05 1,782 1,791 1,681 1,692 82,300
2018/07/04 1,849 1,879 1,796 1,803 44,700
2018/07/03 1,898 1,898 1,813 1,870 69,200
2018/07/02 1,838 1,921 1,838 1,857 78,000
2018/06/29 1,824 1,837 1,812 1,829 23,100
2018/06/28 1,821 1,852 1,810 1,852 38,700
2018/06/27 1,900 1,907 1,847 1,849 22,500
2018/06/26 1,820 1,890 1,814 1,876 45,400
2018/06/25 1,851 1,882 1,831 1,847 34,100
2018/06/22 1,899 1,899 1,850 1,870 34,600
2018/06/21 1,871 1,933 1,870 1,903 37,600
2018/06/20 1,864 1,880 1,808 1,870 76,200
2018/06/19 1,960 1,980 1,866 1,873 83,100
2018/06/18 1,991 2,025 1,971 1,980 51,200
2018/06/15 2,030 2,042 1,991 2,002 54,100
2018/06/14 2,022 2,067 2,010 2,014 76,300
2018/06/13 2,050 2,061 2,017 2,039 93,500
2018/06/12 2,161 2,277 2,090 2,095 176,700
2018/06/11 2,170 2,185 2,138 2,182 47,600
2018/06/08 2,187 2,223 2,155 2,180 65,100
2018/06/07 2,136 2,190 2,127 2,182 47,900
2018/06/06 2,155 2,198 2,139 2,143 47,400
2018/06/05 2,141 2,164 2,126 2,163 45,800
2018/06/04 2,150 2,222 2,149 2,169 77,400
2018/06/01 2,176 2,359 2,168 2,239 209,800
2018/05/31 2,133 2,182 2,116 2,135 56,200
2018/05/30 2,061 2,170 2,059 2,130 99,600
2018/05/29 2,140 2,141 2,071 2,111 125,100
2018/05/28 2,192 2,209 2,140 2,155 232,100
2018/05/25 2,517 2,520 2,347 2,385 762,100
2018/05/24 2,411 2,467 2,240 2,260 421,600
2018/05/23 2,324 2,419 2,302 2,365 370,500
2018/05/22 2,283 2,341 2,267 2,277 100,200
2018/05/21 2,247 2,277 2,231 2,264 73,600
2018/05/18 2,186 2,269 2,170 2,240 116,800
2018/05/17 2,340 2,343 2,177 2,200 222,000
2018/05/16 2,184 2,254 2,138 2,232 263,600
2018/05/15 2,082 2,142 2,082 2,088 66,000
2018/05/14 2,100 2,120 2,050 2,111 59,700
2018/05/11 2,051 2,135 2,051 2,072 73,900
2018/05/10 2,052 2,089 2,020 2,069 74,900
2018/05/09 2,150 2,174 2,062 2,081 108,700
2018/05/08 2,040 2,136 2,037 2,096 113,200
2018/05/07 2,028 2,043 2,011 2,020 40,600
2018/05/02 1,975 2,033 1,968 2,011 83,300
2018/05/01 2,080 2,080 1,979 1,988 113,000
2018/04/27 2,100 2,117 2,057 2,092 77,400
2018/04/26 2,039 2,087 2,030 2,084 60,700
2018/04/25 2,073 2,110 2,032 2,034 56,600
2018/04/24 2,018 2,083 2,017 2,073 58,300
2018/04/23 1,968 2,029 1,964 2,017 127,600
2018/04/20 2,052 2,094 2,046 2,055 50,000
2018/04/19 2,073 2,090 2,038 2,062 75,800
2018/04/18 2,027 2,108 2,025 2,073 102,900
2018/04/17 2,077 2,100 2,030 2,067 152,100
2018/04/16 2,288 2,304 2,125 2,127 324,700
2018/04/13 2,163 2,377 2,124 2,286 516,000
2018/04/12 2,301 2,444 2,258 2,360 999,500
2018/04/11 2,106 2,247 2,075 2,222 473,500
2018/04/10 2,050 2,239 2,050 2,125 579,000
2018/04/09 2,004 2,040 1,978 2,002 42,600
2018/04/06 1,981 2,057 1,981 2,004 58,800
2018/04/05 2,018 2,026 1,986 2,001 67,600
2018/04/04 2,020 2,072 2,010 2,024 59,800
2018/04/03 2,016 2,050 1,995 2,035 42,100
2018/04/02 2,045 2,110 2,030 2,047 92,000
2018/03/30 1,948 2,041 1,935 2,016 209,200
2018/03/29 2,103 2,111 1,922 1,943 277,400
2018/03/28 2,112 2,211 2,087 2,108 110,100
2018/03/27 2,139 2,164 2,108 2,148 80,700
2018/03/26 2,085 2,171 2,040 2,150 120,200
2018/03/23 2,082 2,156 2,082 2,125 143,300
2018/03/22 2,199 2,199 2,140 2,157 87,800
2018/03/20 2,150 2,213 2,141 2,200 74,000
2018/03/19 2,226 2,237 2,156 2,193 97,700
2018/03/16 2,202 2,312 2,170 2,226 238,900
2018/03/15 2,200 2,276 2,170 2,208 247,100
2018/03/14 2,201 2,422 2,201 2,250 834,100
2018/03/13 2,102 2,144 2,066 2,102 199,700
2018/03/12 2,110 2,149 2,051 2,080 326,300
2018/03/09 2,350 2,385 2,123 2,130 764,900
2018/03/08 2,450 2,495 2,295 2,391 463,200
2018/03/07 2,515 2,560 2,464 2,464 886,200
2018/03/06 3,000 3,010 2,940 2,964 213,200
2018/03/05 3,040 3,220 2,989 3,025 487,600
2018/03/02 2,989 3,010 2,925 2,990 165,600
2018/03/01 3,005 3,060 2,985 3,050 105,800
2018/02/28 2,980 3,045 2,960 3,015 139,200
2018/02/27 3,090 3,100 2,983 2,997 229,000
2018/02/26 3,225 3,240 3,035 3,115 328,300
2018/02/23 3,075 3,215 3,050 3,175 328,200
2018/02/22 3,190 3,190 3,015 3,060 256,700
2018/02/21 3,000 3,225 2,995 3,120 798,100
2018/02/20 2,921 2,980 2,898 2,971 115,200
2018/02/19 2,902 2,963 2,878 2,941 79,600
2018/02/16 2,877 2,924 2,819 2,872 87,700
2018/02/15 2,727 2,860 2,727 2,856 127,200
2018/02/14 2,719 2,777 2,687 2,705 115,900
2018/02/13 2,826 2,865 2,750 2,755 119,100
2018/02/09 2,762 2,896 2,711 2,876 199,200
2018/02/08 2,880 2,938 2,846 2,920 143,700
2018/02/07 2,827 2,961 2,827 2,865 181,000
2018/02/06 2,711 2,810 2,650 2,775 276,800
2018/02/05 2,970 2,980 2,880 2,961 220,000
2018/02/02 3,020 3,025 2,982 2,994 151,100
2018/02/01 3,020 3,085 2,993 3,015 141,000
2018/01/31 3,000 3,030 2,976 2,977 148,100
2018/01/30 3,010 3,040 2,994 3,000 129,600
2018/01/29 3,030 3,040 2,992 3,005 140,600
2018/01/26 2,995 3,070 2,995 3,020 111,400
2018/01/25 3,030 3,040 2,992 2,994 167,400
2018/01/24 3,010 3,120 2,984 3,020 338,400
2018/01/23 3,020 3,025 2,985 2,991 152,200
2018/01/22 2,987 3,030 2,961 3,005 168,400
2018/01/19 3,000 3,015 2,981 3,015 116,100
2018/01/18 2,993 3,060 2,966 3,000 287,600
2018/01/17 3,025 3,080 2,991 2,998 219,400
2018/01/16 3,005 3,025 2,991 2,996 115,900
2018/01/15 3,015 3,050 2,970 3,050 153,400
2018/01/12 3,040 3,080 2,976 3,035 226,000
2018/01/11 3,050 3,095 3,025 3,035 146,100
2018/01/10 3,030 3,115 3,015 3,080 261,600
2018/01/09 2,970 3,075 2,942 3,055 457,700
2018/01/05 3,330 3,355 3,100 3,180 1,131,500
2018/01/04 3,505 3,575 3,385 3,440 799,700

このページの先頭へ