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
2021/12/30 1,375 1,395 1,341 1,395 26,200
2021/12/29 1,345 1,390 1,344 1,387 53,600
2021/12/28 1,340 1,358 1,324 1,345 69,700
2021/12/27 1,400 1,400 1,343 1,345 49,700
2021/12/24 1,399 1,408 1,383 1,388 28,400
2021/12/23 1,397 1,419 1,397 1,407 30,300
2021/12/22 1,395 1,414 1,394 1,401 22,200
2021/12/21 1,403 1,420 1,390 1,395 23,100
2021/12/20 1,427 1,439 1,401 1,403 26,200
2021/12/17 1,428 1,440 1,420 1,428 15,100
2021/12/16 1,439 1,445 1,427 1,428 15,300
2021/12/15 1,424 1,449 1,424 1,439 23,700
2021/12/14 1,430 1,430 1,400 1,424 26,100
2021/12/13 1,451 1,458 1,421 1,430 26,600
2021/12/10 1,480 1,480 1,447 1,448 45,000
2021/12/09 1,469 1,480 1,450 1,480 34,000
2021/12/08 1,470 1,480 1,447 1,469 53,000
2021/12/07 1,430 1,468 1,428 1,466 48,700
2021/12/06 1,400 1,419 1,381 1,414 66,200
2021/12/03 1,320 1,378 1,320 1,377 43,000
2021/12/02 1,354 1,355 1,316 1,316 66,500
2021/12/01 1,360 1,374 1,323 1,365 61,700
2021/11/30 1,420 1,437 1,356 1,360 57,300
2021/11/29 1,440 1,458 1,411 1,412 86,400
2021/11/26 1,493 1,493 1,446 1,466 45,700
2021/11/25 1,478 1,493 1,464 1,484 23,000
2021/11/24 1,501 1,511 1,472 1,478 35,300
2021/11/22 1,511 1,529 1,497 1,497 42,400
2021/11/19 1,528 1,558 1,502 1,541 208,700
2021/11/18 1,467 1,475 1,446 1,468 24,200
2021/11/17 1,466 1,470 1,451 1,455 14,600
2021/11/16 1,485 1,490 1,466 1,466 22,900
2021/11/15 1,485 1,492 1,476 1,485 18,300
2021/11/12 1,456 1,504 1,456 1,488 38,300
2021/11/11 1,478 1,478 1,456 1,456 14,700
2021/11/10 1,462 1,480 1,450 1,479 17,300
2021/11/09 1,462 1,466 1,446 1,452 13,500
2021/11/08 1,490 1,490 1,464 1,464 14,400
2021/11/05 1,500 1,505 1,481 1,490 22,000
2021/11/04 1,480 1,498 1,471 1,496 22,700
2021/11/02 1,482 1,495 1,471 1,471 27,500
2021/11/01 1,468 1,482 1,466 1,482 23,400
2021/10/29 1,445 1,472 1,440 1,457 49,000
2021/10/28 1,433 1,457 1,432 1,451 50,900
2021/10/27 1,479 1,479 1,445 1,452 42,800
2021/10/26 1,496 1,498 1,479 1,479 37,900
2021/10/25 1,496 1,503 1,486 1,498 25,500
2021/10/22 1,487 1,501 1,485 1,497 26,600
2021/10/21 1,515 1,515 1,487 1,502 67,400
2021/10/20 1,549 1,550 1,512 1,513 49,900
2021/10/19 1,539 1,569 1,531 1,544 138,200
2021/10/18 1,548 1,554 1,535 1,539 17,700
2021/10/15 1,520 1,544 1,520 1,543 22,900
2021/10/14 1,513 1,529 1,512 1,518 20,200
2021/10/13 1,528 1,533 1,511 1,526 32,800
2021/10/12 1,550 1,550 1,530 1,536 23,100
2021/10/11 1,561 1,562 1,530 1,550 41,100
2021/10/08 1,555 1,584 1,544 1,558 62,400
2021/10/07 1,547 1,564 1,544 1,544 26,700
2021/10/06 1,520 1,548 1,520 1,547 51,400
2021/10/05 1,526 1,538 1,489 1,520 80,100
2021/10/04 1,574 1,574 1,522 1,526 56,300
2021/10/01 1,604 1,604 1,555 1,561 90,700
2021/09/30 1,633 1,633 1,606 1,610 59,300
2021/09/29 1,621 1,634 1,604 1,633 59,800
2021/09/28 1,664 1,667 1,631 1,636 50,500
2021/09/27 1,640 1,658 1,635 1,650 46,000
2021/09/24 1,621 1,642 1,616 1,637 37,500
2021/09/22 1,637 1,639 1,606 1,612 57,200
2021/09/21 1,640 1,656 1,634 1,635 62,300
2021/09/17 1,685 1,685 1,665 1,682 50,300
2021/09/16 1,738 1,742 1,680 1,696 110,600
2021/09/15 1,694 1,766 1,684 1,725 375,000
2021/09/14 1,716 1,716 1,695 1,711 53,100
2021/09/13 1,688 1,713 1,681 1,707 78,100
2021/09/10 1,675 1,681 1,665 1,678 25,900
2021/09/09 1,677 1,687 1,665 1,670 26,100
2021/09/08 1,667 1,686 1,656 1,671 33,300
2021/09/07 1,717 1,717 1,668 1,671 56,600
2021/09/06 1,705 1,724 1,682 1,703 63,200
2021/09/03 1,637 1,681 1,636 1,657 57,300
2021/09/02 1,660 1,662 1,642 1,646 37,300
2021/09/01 1,673 1,687 1,659 1,663 59,700
2021/08/31 1,692 1,740 1,667 1,673 136,700
2021/08/30 1,690 1,720 1,672 1,712 83,300
2021/08/27 1,720 1,746 1,681 1,692 194,100
2021/08/26 1,640 1,668 1,639 1,660 23,300
2021/08/25 1,660 1,677 1,635 1,644 43,100
2021/08/24 1,657 1,678 1,654 1,671 38,600
2021/08/23 1,620 1,648 1,619 1,641 25,300
2021/08/20 1,610 1,652 1,600 1,608 55,000
2021/08/19 1,630 1,643 1,608 1,610 34,400
2021/08/18 1,619 1,671 1,619 1,646 55,300
2021/08/17 1,710 1,710 1,618 1,621 151,900
2021/08/16 1,671 1,734 1,651 1,701 229,100
2021/08/13 1,615 1,688 1,601 1,657 120,100
2021/08/12 1,610 1,630 1,585 1,614 50,600
2021/08/11 1,602 1,640 1,588 1,638 69,700
2021/08/10 1,571 1,618 1,569 1,590 48,800
2021/08/06 1,570 1,571 1,525 1,571 56,100
2021/08/05 1,577 1,590 1,569 1,572 13,800
2021/08/04 1,574 1,594 1,560 1,577 22,100
2021/08/03 1,586 1,598 1,560 1,582 25,800
2021/08/02 1,569 1,603 1,547 1,586 41,400
2021/07/30 1,564 1,564 1,536 1,552 34,400
2021/07/29 1,571 1,579 1,558 1,564 15,500
2021/07/28 1,568 1,585 1,554 1,576 28,700
2021/07/27 1,565 1,584 1,565 1,571 23,300
2021/07/26 1,545 1,584 1,540 1,572 30,500
2021/07/21 1,522 1,555 1,522 1,541 28,500
2021/07/20 1,514 1,530 1,508 1,512 20,800
2021/07/19 1,554 1,575 1,511 1,534 33,300
2021/07/16 1,564 1,567 1,555 1,556 10,000
2021/07/15 1,580 1,580 1,555 1,564 23,500
2021/07/14 1,558 1,590 1,555 1,577 18,400
2021/07/13 1,548 1,583 1,548 1,583 43,100
2021/07/12 1,530 1,553 1,530 1,544 30,200
2021/07/09 1,516 1,529 1,497 1,527 77,900
2021/07/08 1,563 1,571 1,529 1,529 65,200
2021/07/07 1,587 1,587 1,572 1,574 37,300
2021/07/06 1,590 1,598 1,586 1,595 26,600
2021/07/05 1,613 1,618 1,595 1,595 43,000
2021/07/02 1,616 1,629 1,614 1,614 32,200
2021/07/01 1,612 1,621 1,609 1,613 24,700
2021/06/30 1,619 1,624 1,605 1,620 31,100
2021/06/29 1,621 1,625 1,609 1,611 33,200
2021/06/28 1,617 1,630 1,617 1,625 18,200
2021/06/25 1,620 1,622 1,615 1,617 14,900
2021/06/24 1,625 1,633 1,613 1,617 32,400
2021/06/23 1,625 1,632 1,621 1,625 18,800
2021/06/22 1,636 1,636 1,619 1,623 38,400
2021/06/21 1,674 1,674 1,607 1,611 136,600
2021/06/18 1,711 1,711 1,675 1,678 51,500
2021/06/17 1,720 1,727 1,705 1,711 27,100
2021/06/16 1,700 1,733 1,700 1,727 46,300
2021/06/15 1,678 1,713 1,677 1,699 64,100
2021/06/14 1,700 1,700 1,673 1,683 53,900
2021/06/11 1,699 1,705 1,689 1,697 25,300
2021/06/10 1,699 1,703 1,687 1,700 28,200
2021/06/09 1,694 1,704 1,690 1,700 23,200
2021/06/08 1,691 1,697 1,677 1,694 26,200
2021/06/07 1,724 1,724 1,686 1,691 36,300
2021/06/04 1,711 1,719 1,705 1,716 13,100
2021/06/03 1,718 1,725 1,708 1,713 22,000
2021/06/02 1,718 1,735 1,708 1,710 38,700
2021/06/01 1,701 1,716 1,693 1,712 36,600
2021/05/31 1,694 1,718 1,691 1,705 36,100
2021/05/28 1,695 1,699 1,661 1,694 77,300
2021/05/27 1,696 1,707 1,685 1,688 29,700
2021/05/26 1,696 1,711 1,690 1,700 42,200
2021/05/25 1,690 1,722 1,688 1,692 51,500
2021/05/24 1,698 1,706 1,687 1,700 19,400
2021/05/21 1,710 1,718 1,687 1,687 44,500
2021/05/20 1,680 1,728 1,680 1,711 78,400
2021/05/19 1,717 1,717 1,683 1,686 38,200
2021/05/18 1,675 1,707 1,675 1,701 30,800
2021/05/17 1,728 1,730 1,672 1,688 69,400
2021/05/14 1,738 1,746 1,712 1,728 29,100
2021/05/13 1,725 1,754 1,682 1,711 76,500
2021/05/12 1,743 1,753 1,688 1,707 92,800
2021/05/11 1,789 1,789 1,742 1,745 49,700
2021/05/10 1,780 1,795 1,770 1,780 39,500
2021/05/07 1,778 1,806 1,762 1,793 56,000
2021/05/06 1,740 1,776 1,731 1,764 32,300
2021/04/30 1,718 1,755 1,715 1,738 48,500
2021/04/28 1,756 1,756 1,715 1,718 59,000
2021/04/27 1,757 1,767 1,745 1,748 36,100
2021/04/26 1,784 1,790 1,757 1,757 29,900
2021/04/23 1,780 1,819 1,764 1,782 75,100
2021/04/22 1,760 1,800 1,750 1,800 102,600
2021/04/21 1,829 1,830 1,737 1,742 158,300
2021/04/20 1,841 1,868 1,818 1,839 59,000
2021/04/19 1,870 1,886 1,825 1,836 114,400
2021/04/16 1,857 1,867 1,813 1,850 95,000
2021/04/15 1,900 1,900 1,856 1,856 98,500
2021/04/14 1,898 1,920 1,861 1,903 89,400
2021/04/13 1,876 1,933 1,865 1,892 144,600
2021/04/12 1,824 1,920 1,815 1,875 215,600
2021/04/09 1,800 1,836 1,779 1,828 73,900
2021/04/08 1,860 1,863 1,800 1,810 86,200
2021/04/07 1,816 1,858 1,795 1,850 152,900
2021/04/06 1,808 1,826 1,797 1,812 62,600
2021/04/05 1,795 1,826 1,775 1,809 88,300
2021/04/02 1,768 1,791 1,750 1,791 48,800
2021/04/01 1,776 1,788 1,756 1,763 42,100
2021/03/31 1,772 1,803 1,761 1,776 63,600
2021/03/30 1,761 1,791 1,761 1,772 43,300
2021/03/29 1,780 1,797 1,761 1,777 63,000
2021/03/26 1,774 1,803 1,754 1,798 77,900
2021/03/25 1,823 1,823 1,762 1,773 111,000
2021/03/24 1,800 1,804 1,752 1,783 96,900
2021/03/23 1,820 1,846 1,797 1,801 129,200
2021/03/22 1,815 1,869 1,785 1,833 152,400
2021/03/19 1,777 1,813 1,771 1,808 85,900
2021/03/18 1,810 1,812 1,765 1,778 84,800
2021/03/17 1,760 1,830 1,746 1,797 188,600
2021/03/16 1,743 1,757 1,722 1,734 53,400
2021/03/15 1,720 1,749 1,719 1,743 52,300
2021/03/12 1,719 1,720 1,700 1,713 28,700
2021/03/11 1,705 1,735 1,694 1,720 49,900
2021/03/10 1,697 1,728 1,690 1,708 62,900
2021/03/09 1,700 1,710 1,655 1,702 86,500
2021/03/08 1,662 1,710 1,651 1,700 82,600
2021/03/05 1,679 1,685 1,639 1,658 74,800
2021/03/04 1,655 1,682 1,642 1,676 85,300
2021/03/03 1,660 1,671 1,656 1,668 35,500
2021/03/02 1,673 1,680 1,650 1,668 59,100
2021/03/01 1,700 1,700 1,652 1,673 134,300
2021/02/26 1,665 1,760 1,663 1,693 313,000
2021/02/25 1,682 1,696 1,674 1,674 44,900
2021/02/24 1,722 1,728 1,681 1,687 81,400
2021/02/22 1,705 1,728 1,694 1,726 30,500
2021/02/19 1,750 1,750 1,683 1,711 117,600
2021/02/18 1,745 1,765 1,736 1,737 42,300
2021/02/17 1,724 1,773 1,722 1,759 95,900
2021/02/16 1,725 1,733 1,691 1,725 123,700
2021/02/15 1,755 1,769 1,729 1,734 100,500
2021/02/12 1,761 1,778 1,753 1,773 35,500
2021/02/10 1,755 1,790 1,755 1,779 57,600
2021/02/09 1,766 1,776 1,747 1,774 65,000
2021/02/08 1,749 1,770 1,738 1,765 104,300
2021/02/05 1,740 1,752 1,728 1,740 80,500
2021/02/04 1,740 1,749 1,727 1,744 39,600
2021/02/03 1,749 1,754 1,731 1,740 65,700
2021/02/02 1,740 1,765 1,711 1,757 78,700
2021/02/01 1,706 1,744 1,703 1,732 63,400
2021/01/29 1,760 1,768 1,712 1,723 150,200
2021/01/28 1,750 1,765 1,737 1,760 124,100
2021/01/27 1,804 1,810 1,773 1,783 82,500
2021/01/26 1,796 1,829 1,771 1,793 154,300
2021/01/25 1,774 1,796 1,758 1,793 115,200
2021/01/22 1,797 1,801 1,741 1,758 235,600
2021/01/21 1,800 1,828 1,765 1,780 378,900
2021/01/20 1,837 1,906 1,837 1,897 205,100
2021/01/19 1,838 1,863 1,815 1,843 137,600
2021/01/18 1,785 1,863 1,745 1,858 232,100
2021/01/15 1,781 1,810 1,764 1,802 86,900
2021/01/14 1,800 1,807 1,760 1,785 98,700
2021/01/13 1,792 1,803 1,763 1,788 158,200
2021/01/12 1,780 1,861 1,767 1,827 237,500
2021/01/08 1,781 1,806 1,731 1,749 164,200
2021/01/07 1,770 1,781 1,733 1,760 134,100
2021/01/06 1,800 1,809 1,751 1,751 206,300
2021/01/05 1,839 1,859 1,797 1,813 212,900
2021/01/04 1,950 1,950 1,839 1,839 222,800

このページの先頭へ