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
2020/12/30 1,944 1,974 1,904 1,955 258,700
2020/12/29 1,950 1,972 1,891 1,915 222,300
2020/12/28 1,958 2,021 1,932 1,947 352,300
2020/12/25 1,918 1,945 1,898 1,932 123,700
2020/12/24 1,874 1,933 1,867 1,920 199,100
2020/12/23 1,805 1,901 1,789 1,864 242,900
2020/12/22 1,835 1,869 1,760 1,811 195,200
2020/12/21 1,893 1,893 1,825 1,856 200,800
2020/12/18 1,821 1,947 1,816 1,904 337,300
2020/12/17 1,920 1,951 1,814 1,821 295,400
2020/12/16 1,950 1,963 1,820 1,914 417,700
2020/12/15 1,892 2,063 1,877 1,958 722,300
2020/12/14 1,807 1,883 1,789 1,877 302,000
2020/12/11 1,800 1,810 1,770 1,807 107,700
2020/12/10 1,760 1,810 1,745 1,795 158,100
2020/12/09 1,763 1,815 1,733 1,757 230,900
2020/12/08 1,760 1,796 1,699 1,755 230,100
2020/12/07 1,688 1,818 1,681 1,765 246,800
2020/12/04 1,662 1,689 1,657 1,680 53,100
2020/12/03 1,679 1,679 1,660 1,670 34,300
2020/12/02 1,708 1,708 1,667 1,670 69,100
2020/12/01 1,699 1,709 1,684 1,690 36,300
2020/11/30 1,720 1,720 1,689 1,689 52,800
2020/11/27 1,681 1,719 1,675 1,719 80,800
2020/11/26 1,691 1,700 1,677 1,678 53,900
2020/11/25 1,708 1,721 1,689 1,702 96,000
2020/11/24 1,705 1,722 1,699 1,707 64,300
2020/11/20 1,700 1,721 1,694 1,711 41,400
2020/11/19 1,695 1,713 1,673 1,707 49,400
2020/11/18 1,715 1,715 1,679 1,700 66,100
2020/11/17 1,755 1,763 1,696 1,697 180,400
2020/11/16 1,707 1,750 1,694 1,748 88,200
2020/11/13 1,692 1,722 1,692 1,703 57,400
2020/11/12 1,712 1,719 1,686 1,710 54,700
2020/11/11 1,689 1,719 1,685 1,703 63,100
2020/11/10 1,723 1,727 1,663 1,669 108,900
2020/11/09 1,725 1,739 1,709 1,739 75,800
2020/11/06 1,703 1,720 1,690 1,705 62,100
2020/11/05 1,704 1,733 1,691 1,703 74,300
2020/11/04 1,687 1,742 1,681 1,709 134,200
2020/11/02 1,665 1,680 1,646 1,679 42,300
2020/10/30 1,658 1,698 1,643 1,660 35,700
2020/10/29 1,651 1,683 1,648 1,681 28,500
2020/10/28 1,651 1,680 1,644 1,676 49,400
2020/10/27 1,625 1,663 1,613 1,661 33,100
2020/10/26 1,667 1,668 1,634 1,643 36,000
2020/10/23 1,667 1,667 1,630 1,667 53,400
2020/10/22 1,693 1,693 1,652 1,662 45,600
2020/10/21 1,686 1,714 1,680 1,693 46,900
2020/10/20 1,657 1,685 1,657 1,677 50,200
2020/10/19 1,644 1,670 1,619 1,657 59,600
2020/10/16 1,638 1,651 1,606 1,650 102,000
2020/10/15 1,685 1,685 1,627 1,627 109,900
2020/10/14 1,687 1,702 1,680 1,692 38,700
2020/10/13 1,698 1,706 1,665 1,687 101,700
2020/10/12 1,737 1,750 1,699 1,708 90,300
2020/10/09 1,760 1,760 1,712 1,729 97,400
2020/10/08 1,770 1,775 1,755 1,760 50,900
2020/10/07 1,770 1,780 1,748 1,770 51,500
2020/10/06 1,750 1,772 1,742 1,764 54,900
2020/10/05 1,740 1,756 1,701 1,756 102,100
2020/10/02 1,803 1,814 1,730 1,751 205,800
2020/09/30 1,820 1,837 1,798 1,798 63,300
2020/09/29 1,845 1,855 1,818 1,828 84,800
2020/09/28 1,840 1,850 1,814 1,833 84,000
2020/09/25 1,811 1,889 1,811 1,836 156,500
2020/09/24 1,849 1,849 1,813 1,833 98,400
2020/09/23 1,870 1,887 1,832 1,853 103,100
2020/09/18 1,885 1,905 1,866 1,873 135,600
2020/09/17 1,862 1,877 1,838 1,862 71,200
2020/09/16 1,848 1,883 1,830 1,862 101,700
2020/09/15 1,835 1,866 1,829 1,861 57,300
2020/09/14 1,850 1,867 1,817 1,850 85,300
2020/09/11 1,816 1,857 1,803 1,838 103,100
2020/09/10 1,820 1,820 1,799 1,810 31,600
2020/09/09 1,823 1,825 1,795 1,808 83,200
2020/09/08 1,840 1,849 1,808 1,840 81,100
2020/09/07 1,809 1,862 1,798 1,841 159,500
2020/09/04 1,788 1,814 1,775 1,790 92,600
2020/09/03 1,870 1,875 1,826 1,828 90,900
2020/09/02 1,899 1,905 1,847 1,865 154,100
2020/09/01 1,835 1,887 1,825 1,878 165,600
2020/08/31 1,800 1,865 1,781 1,839 202,800
2020/08/28 1,804 1,854 1,762 1,789 322,100
2020/08/27 1,779 1,867 1,755 1,834 588,500
2020/08/26 1,765 1,765 1,715 1,715 103,600
2020/08/25 1,760 1,778 1,737 1,745 56,500
2020/08/24 1,772 1,794 1,720 1,767 253,400
2020/08/21 1,813 1,820 1,788 1,796 123,800
2020/08/20 1,772 1,858 1,770 1,813 304,000
2020/08/19 1,800 1,803 1,770 1,780 103,700
2020/08/18 1,793 1,797 1,751 1,780 187,100
2020/08/17 1,890 1,890 1,782 1,797 430,900
2020/08/14 1,908 1,970 1,881 1,922 482,000
2020/08/13 1,819 1,910 1,814 1,907 340,600
2020/08/12 1,863 1,871 1,795 1,814 183,300
2020/08/11 1,867 1,915 1,833 1,859 319,000
2020/08/07 1,800 1,863 1,756 1,839 333,600
2020/08/06 1,835 1,835 1,738 1,774 279,800
2020/08/05 1,846 1,856 1,799 1,847 245,900
2020/08/04 1,802 1,848 1,790 1,838 302,800
2020/08/03 1,756 1,800 1,739 1,784 194,200
2020/07/31 1,765 1,814 1,693 1,718 318,000
2020/07/30 1,787 1,822 1,765 1,789 337,300
2020/07/29 1,749 1,774 1,717 1,769 196,000
2020/07/28 1,762 1,784 1,700 1,737 278,700
2020/07/27 1,730 1,815 1,710 1,774 499,900
2020/07/22 1,624 1,673 1,616 1,670 112,000
2020/07/21 1,618 1,635 1,589 1,629 89,400
2020/07/20 1,586 1,617 1,569 1,610 101,300
2020/07/17 1,582 1,604 1,557 1,570 82,600
2020/07/16 1,602 1,622 1,585 1,593 82,700
2020/07/15 1,621 1,630 1,581 1,607 100,200
2020/07/14 1,565 1,639 1,555 1,605 167,800
2020/07/13 1,531 1,585 1,531 1,561 86,700
2020/07/10 1,590 1,590 1,531 1,551 92,800
2020/07/09 1,580 1,607 1,552 1,573 158,300
2020/07/08 1,573 1,607 1,568 1,591 122,300
2020/07/07 1,567 1,593 1,553 1,581 103,300
2020/07/06 1,560 1,586 1,548 1,568 88,800
2020/07/03 1,512 1,545 1,505 1,544 91,900
2020/07/02 1,547 1,556 1,476 1,505 190,400
2020/07/01 1,575 1,578 1,541 1,541 94,000
2020/06/30 1,577 1,597 1,555 1,597 134,500
2020/06/29 1,630 1,642 1,546 1,547 202,700
2020/06/26 1,664 1,665 1,612 1,635 170,100
2020/06/25 1,664 1,684 1,656 1,656 160,900
2020/06/24 1,730 1,773 1,681 1,691 440,600
2020/06/23 1,755 1,849 1,738 1,811 597,100
2020/06/22 1,753 1,845 1,731 1,775 520,200
2020/06/19 1,812 1,818 1,745 1,801 488,700
2020/06/18 1,950 1,967 1,810 1,830 1,265,400
2020/06/17 1,816 1,949 1,800 1,914 2,379,500
2020/06/16 1,637 1,733 1,618 1,676 494,500
2020/06/15 1,646 1,708 1,618 1,687 591,100
2020/06/12 1,506 1,595 1,500 1,566 189,300
2020/06/11 1,633 1,634 1,575 1,578 147,600
2020/06/10 1,640 1,652 1,627 1,638 116,900
2020/06/09 1,646 1,726 1,622 1,670 335,700
2020/06/08 1,636 1,636 1,595 1,613 157,800
2020/06/05 1,655 1,668 1,635 1,642 87,000
2020/06/04 1,633 1,684 1,621 1,661 189,900
2020/06/03 1,670 1,675 1,631 1,631 195,300
2020/06/02 1,713 1,715 1,661 1,670 201,600
2020/06/01 1,664 1,712 1,629 1,686 397,400
2020/05/29 1,751 1,822 1,751 1,783 656,000
2020/05/28 1,744 1,748 1,680 1,742 377,900
2020/05/27 1,675 1,729 1,661 1,713 344,800
2020/05/26 1,653 1,661 1,605 1,661 215,400
2020/05/25 1,720 1,750 1,621 1,656 591,300
2020/05/22 1,503 1,588 1,498 1,584 374,200
2020/05/21 1,506 1,511 1,480 1,488 124,800
2020/05/20 1,500 1,545 1,483 1,503 176,500
2020/05/19 1,500 1,509 1,474 1,481 139,100
2020/05/18 1,498 1,548 1,468 1,509 220,700
2020/05/15 1,455 1,650 1,436 1,538 679,700
2020/05/14 1,404 1,525 1,404 1,482 339,700
2020/05/13 1,430 1,480 1,418 1,429 170,900
2020/05/12 1,475 1,482 1,388 1,408 238,200
2020/05/11 1,463 1,497 1,457 1,463 196,500
2020/05/08 1,593 1,593 1,463 1,503 352,500
2020/05/07 1,505 1,610 1,490 1,553 636,400
2020/05/01 1,660 1,746 1,583 1,705 938,900
2020/04/30 1,705 1,734 1,635 1,653 514,000
2020/04/28 1,595 1,740 1,567 1,710 729,400
2020/04/27 1,699 1,783 1,606 1,650 1,121,200
2020/04/24 1,533 1,677 1,493 1,649 845,400
2020/04/23 1,405 1,683 1,405 1,532 766,500
2020/04/22 1,549 1,550 1,402 1,427 624,100
2020/04/21 1,450 1,747 1,252 1,584 1,983,800
2020/04/20 1,482 1,561 1,436 1,447 559,700
2020/04/17 1,390 1,408 1,325 1,398 214,300
2020/04/16 1,266 1,340 1,260 1,339 127,300
2020/04/15 1,305 1,305 1,249 1,250 78,000
2020/04/14 1,247 1,355 1,247 1,310 215,900
2020/04/13 1,245 1,272 1,230 1,259 51,200
2020/04/10 1,223 1,250 1,212 1,241 44,300
2020/04/09 1,278 1,295 1,217 1,245 58,200
2020/04/08 1,213 1,278 1,208 1,248 59,700
2020/04/07 1,171 1,242 1,171 1,213 86,400
2020/04/06 1,129 1,179 1,102 1,158 89,200
2020/04/03 1,221 1,221 1,115 1,120 120,300
2020/04/02 1,200 1,230 1,175 1,230 70,000
2020/04/01 1,220 1,276 1,199 1,204 89,500
2020/03/31 1,237 1,280 1,221 1,233 70,500
2020/03/30 1,315 1,318 1,230 1,255 90,700
2020/03/27 1,249 1,340 1,223 1,285 186,400
2020/03/26 1,219 1,239 1,194 1,222 66,600
2020/03/25 1,231 1,254 1,199 1,234 91,600
2020/03/24 1,160 1,208 1,160 1,203 107,400
2020/03/23 1,142 1,177 1,120 1,171 101,700
2020/03/19 1,130 1,146 1,113 1,142 96,000
2020/03/18 1,140 1,160 1,105 1,113 87,900
2020/03/17 1,000 1,128 998 1,124 138,000
2020/03/16 1,040 1,110 1,031 1,040 90,500
2020/03/13 1,000 1,065 965 1,034 170,900
2020/03/12 1,100 1,129 1,075 1,096 145,600
2020/03/11 1,180 1,204 1,106 1,110 103,200
2020/03/10 1,050 1,181 1,028 1,175 176,400
2020/03/09 1,246 1,300 1,115 1,125 290,700
2020/03/06 1,240 1,252 1,200 1,223 154,900
2020/03/05 1,275 1,285 1,254 1,262 71,500
2020/03/04 1,226 1,283 1,216 1,275 116,400
2020/03/03 1,318 1,353 1,247 1,251 213,300
2020/03/02 1,215 1,497 1,212 1,320 740,100
2020/02/28 1,280 1,298 1,227 1,233 187,600
2020/02/27 1,420 1,420 1,321 1,327 128,000
2020/02/26 1,406 1,417 1,372 1,408 113,300
2020/02/25 1,428 1,466 1,419 1,420 142,200
2020/02/21 1,505 1,540 1,487 1,507 121,400
2020/02/20 1,504 1,511 1,467 1,473 58,100
2020/02/19 1,471 1,510 1,468 1,503 72,200
2020/02/18 1,511 1,513 1,467 1,467 90,900
2020/02/17 1,508 1,527 1,504 1,511 65,800
2020/02/14 1,522 1,553 1,519 1,536 80,000
2020/02/13 1,594 1,602 1,536 1,543 121,600
2020/02/12 1,593 1,610 1,550 1,554 129,100
2020/02/10 1,610 1,629 1,596 1,604 113,000
2020/02/07 1,613 1,638 1,608 1,623 68,600
2020/02/06 1,617 1,653 1,617 1,620 78,800
2020/02/05 1,626 1,632 1,603 1,617 67,500
2020/02/04 1,573 1,632 1,573 1,615 81,700
2020/02/03 1,555 1,621 1,555 1,611 99,600
2020/01/31 1,580 1,639 1,571 1,630 185,600
2020/01/30 1,658 1,658 1,574 1,601 193,400
2020/01/29 1,703 1,712 1,668 1,672 125,200
2020/01/28 1,711 1,727 1,698 1,723 181,700
2020/01/27 1,633 1,760 1,631 1,690 574,600
2020/01/24 1,692 1,699 1,657 1,665 121,600
2020/01/23 1,731 1,731 1,690 1,703 174,400
2020/01/22 1,734 1,767 1,724 1,739 202,100
2020/01/21 1,720 1,810 1,682 1,714 451,300
2020/01/20 1,726 1,737 1,698 1,708 98,400
2020/01/17 1,713 1,729 1,670 1,713 194,900
2020/01/16 1,766 1,785 1,711 1,729 231,300
2020/01/15 1,776 1,815 1,776 1,784 148,100
2020/01/14 1,771 1,819 1,762 1,776 358,200
2020/01/10 1,870 1,950 1,802 1,891 792,700
2020/01/09 1,981 2,066 1,884 1,888 1,743,200
2020/01/08 2,573 2,573 2,170 2,381 3,302,200
2020/01/07 2,084 2,250 2,021 2,073 1,585,800
2020/01/06 2,184 2,184 2,160 2,184 423,900

このページの先頭へ