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
2023/12/29 1,103 1,117 1,089 1,110 59,400
2023/12/28 1,087 1,109 1,076 1,094 73,000
2023/12/27 1,043 1,082 1,043 1,080 67,900
2023/12/26 1,014 1,048 1,014 1,037 69,900
2023/12/25 1,010 1,019 1,006 1,009 39,100
2023/12/22 1,010 1,020 1,006 1,010 35,400
2023/12/21 1,012 1,018 1,002 1,003 49,100
2023/12/20 1,025 1,038 1,019 1,019 74,700
2023/12/19 1,008 1,030 1,005 1,025 55,400
2023/12/18 1,070 1,071 1,014 1,014 88,800
2023/12/15 1,050 1,080 1,048 1,073 73,400
2023/12/14 1,082 1,086 1,052 1,052 53,800
2023/12/13 1,085 1,086 1,064 1,078 55,000
2023/12/12 1,126 1,127 1,080 1,085 71,800
2023/12/11 1,126 1,137 1,125 1,126 27,100
2023/12/08 1,150 1,150 1,122 1,125 51,300
2023/12/07 1,165 1,166 1,152 1,154 18,200
2023/12/06 1,164 1,175 1,163 1,168 12,800
2023/12/05 1,184 1,184 1,159 1,163 20,200
2023/12/04 1,191 1,194 1,181 1,185 25,800
2023/12/01 1,198 1,199 1,190 1,190 10,400
2023/11/30 1,200 1,203 1,187 1,203 17,500
2023/11/29 1,192 1,201 1,192 1,192 9,700
2023/11/28 1,210 1,210 1,189 1,198 24,600
2023/11/27 1,214 1,216 1,198 1,204 16,700
2023/11/24 1,209 1,223 1,201 1,211 23,800
2023/11/22 1,220 1,226 1,197 1,199 38,100
2023/11/21 1,203 1,218 1,198 1,218 26,300
2023/11/20 1,187 1,218 1,187 1,209 36,600
2023/11/17 1,191 1,203 1,191 1,199 18,000
2023/11/16 1,196 1,197 1,181 1,196 30,800
2023/11/15 1,200 1,208 1,185 1,208 36,200
2023/11/14 1,194 1,200 1,186 1,186 29,300
2023/11/13 1,203 1,223 1,193 1,198 44,600
2023/11/10 1,173 1,212 1,165 1,202 76,000
2023/11/09 1,158 1,165 1,139 1,157 40,600
2023/11/08 1,193 1,193 1,156 1,167 38,500
2023/11/07 1,196 1,203 1,188 1,188 24,400
2023/11/06 1,172 1,206 1,158 1,206 53,600
2023/11/02 1,176 1,180 1,156 1,162 33,500
2023/11/01 1,177 1,186 1,172 1,173 33,800
2023/10/31 1,157 1,173 1,141 1,173 39,200
2023/10/30 1,173 1,174 1,155 1,156 60,800
2023/10/27 1,145 1,174 1,145 1,174 26,100
2023/10/26 1,183 1,183 1,148 1,148 38,100
2023/10/25 1,160 1,194 1,160 1,186 64,500
2023/10/24 1,170 1,179 1,135 1,169 80,300
2023/10/23 1,212 1,222 1,182 1,182 73,600
2023/10/20 1,216 1,242 1,210 1,224 52,100
2023/10/19 1,242 1,247 1,232 1,240 26,000
2023/10/18 1,257 1,261 1,244 1,252 24,000
2023/10/17 1,279 1,279 1,242 1,252 64,300
2023/10/16 1,302 1,309 1,272 1,302 162,000
2023/10/13 1,230 1,269 1,227 1,259 55,100
2023/10/12 1,254 1,254 1,236 1,241 40,300
2023/10/11 1,258 1,269 1,250 1,254 51,200
2023/10/10 1,287 1,287 1,258 1,267 105,700
2023/10/06 1,212 1,228 1,212 1,217 17,900
2023/10/05 1,203 1,217 1,203 1,211 21,900
2023/10/04 1,213 1,218 1,198 1,203 36,700
2023/10/03 1,260 1,260 1,225 1,225 43,700
2023/10/02 1,265 1,279 1,260 1,260 12,900
2023/09/29 1,272 1,275 1,263 1,264 17,000
2023/09/28 1,277 1,283 1,266 1,272 13,700
2023/09/27 1,265 1,280 1,265 1,280 27,200
2023/09/26 1,283 1,290 1,275 1,275 20,300
2023/09/25 1,265 1,286 1,265 1,283 32,200
2023/09/22 1,250 1,268 1,234 1,261 44,500
2023/09/21 1,271 1,272 1,253 1,253 48,500
2023/09/20 1,279 1,280 1,271 1,271 24,200
2023/09/19 1,283 1,283 1,272 1,282 24,100
2023/09/15 1,281 1,285 1,272 1,273 57,100
2023/09/14 1,287 1,291 1,280 1,285 13,900
2023/09/13 1,282 1,286 1,277 1,286 25,100
2023/09/12 1,280 1,288 1,277 1,288 27,100
2023/09/11 1,300 1,300 1,278 1,278 70,100
2023/09/08 1,301 1,301 1,291 1,296 59,500
2023/09/07 1,320 1,320 1,303 1,303 61,700
2023/09/06 1,324 1,328 1,316 1,327 35,600
2023/09/05 1,320 1,326 1,316 1,324 27,900
2023/09/04 1,319 1,320 1,313 1,317 25,100
2023/09/01 1,316 1,328 1,314 1,319 33,000
2023/08/31 1,319 1,328 1,318 1,318 35,700
2023/08/30 1,330 1,330 1,317 1,319 31,500
2023/08/29 1,327 1,333 1,325 1,330 11,300
2023/08/28 1,335 1,339 1,325 1,337 27,300
2023/08/25 1,318 1,325 1,314 1,325 16,500
2023/08/24 1,327 1,332 1,325 1,329 12,700
2023/08/23 1,323 1,335 1,323 1,335 27,100
2023/08/22 1,330 1,334 1,321 1,325 42,800
2023/08/21 1,317 1,331 1,317 1,323 15,600
2023/08/18 1,326 1,327 1,316 1,317 35,400
2023/08/17 1,344 1,349 1,321 1,337 35,500
2023/08/16 1,360 1,360 1,343 1,345 14,500
2023/08/15 1,352 1,364 1,345 1,352 19,800
2023/08/14 1,350 1,367 1,341 1,357 52,000
2023/08/10 1,324 1,355 1,310 1,354 77,400
2023/08/09 1,323 1,323 1,305 1,320 26,500
2023/08/08 1,312 1,324 1,311 1,316 28,400
2023/08/07 1,310 1,327 1,310 1,317 20,100
2023/08/04 1,304 1,326 1,302 1,323 40,000
2023/08/03 1,332 1,332 1,310 1,312 41,500
2023/08/02 1,340 1,340 1,330 1,332 18,600
2023/08/01 1,338 1,347 1,336 1,340 22,200
2023/07/31 1,341 1,345 1,335 1,341 16,200
2023/07/28 1,351 1,351 1,321 1,333 67,800
2023/07/27 1,348 1,353 1,346 1,353 9,600
2023/07/26 1,371 1,371 1,350 1,354 21,800
2023/07/25 1,348 1,370 1,348 1,369 21,700
2023/07/24 1,344 1,358 1,342 1,348 11,900
2023/07/21 1,345 1,346 1,330 1,338 18,400
2023/07/20 1,340 1,347 1,333 1,337 13,200
2023/07/19 1,335 1,343 1,332 1,339 14,200
2023/07/18 1,332 1,343 1,331 1,336 9,200
2023/07/14 1,334 1,342 1,327 1,333 22,100
2023/07/13 1,355 1,355 1,337 1,345 21,100
2023/07/12 1,363 1,379 1,352 1,352 23,200
2023/07/11 1,353 1,372 1,353 1,363 22,200
2023/07/10 1,352 1,368 1,352 1,353 21,800
2023/07/07 1,342 1,354 1,332 1,352 20,100
2023/07/06 1,358 1,360 1,343 1,350 23,100
2023/07/05 1,385 1,385 1,353 1,360 60,500
2023/07/04 1,395 1,397 1,379 1,379 23,600
2023/07/03 1,377 1,401 1,377 1,395 42,300
2023/06/30 1,373 1,383 1,370 1,375 29,500
2023/06/29 1,373 1,378 1,361 1,374 30,000
2023/06/28 1,371 1,381 1,370 1,372 16,000
2023/06/27 1,403 1,403 1,366 1,375 38,400
2023/06/26 1,391 1,426 1,384 1,403 90,200
2023/06/23 1,416 1,429 1,395 1,399 42,300
2023/06/22 1,451 1,460 1,419 1,421 72,000
2023/06/21 1,422 1,452 1,415 1,444 101,600
2023/06/20 1,410 1,419 1,403 1,414 49,400
2023/06/19 1,399 1,420 1,390 1,411 114,900
2023/06/16 1,357 1,376 1,345 1,371 65,100
2023/06/15 1,352 1,366 1,350 1,360 37,200
2023/06/14 1,345 1,362 1,338 1,358 67,200
2023/06/13 1,356 1,363 1,345 1,345 47,800
2023/06/12 1,356 1,370 1,348 1,361 61,200
2023/06/09 1,342 1,355 1,339 1,347 36,900
2023/06/08 1,340 1,356 1,335 1,340 55,000
2023/06/07 1,345 1,348 1,327 1,333 56,700
2023/06/06 1,325 1,344 1,318 1,336 74,800
2023/06/05 1,294 1,326 1,289 1,318 86,500
2023/06/02 1,288 1,330 1,275 1,288 287,500
2023/06/01 1,308 1,308 1,291 1,293 61,200
2023/05/31 1,325 1,328 1,305 1,310 53,800
2023/05/30 1,351 1,365 1,323 1,332 38,900
2023/05/29 1,314 1,341 1,312 1,340 56,900
2023/05/26 1,319 1,319 1,306 1,307 43,500
2023/05/25 1,320 1,326 1,315 1,319 24,800
2023/05/24 1,318 1,329 1,312 1,320 24,700
2023/05/23 1,322 1,329 1,310 1,312 73,800
2023/05/22 1,331 1,340 1,320 1,328 34,700
2023/05/19 1,343 1,344 1,335 1,337 33,300
2023/05/18 1,340 1,346 1,340 1,342 24,200
2023/05/17 1,343 1,348 1,334 1,344 28,700
2023/05/16 1,348 1,355 1,341 1,343 36,000
2023/05/15 1,368 1,368 1,350 1,356 36,300
2023/05/12 1,372 1,377 1,356 1,359 64,400
2023/05/11 1,385 1,385 1,371 1,373 24,500
2023/05/10 1,389 1,395 1,381 1,382 33,800
2023/05/09 1,393 1,395 1,388 1,389 32,100
2023/05/08 1,397 1,403 1,392 1,393 32,200
2023/05/02 1,386 1,398 1,374 1,397 44,400
2023/05/01 1,397 1,409 1,388 1,389 29,400
2023/04/28 1,390 1,402 1,371 1,397 51,400
2023/04/27 1,408 1,408 1,380 1,386 97,900
2023/04/26 1,443 1,444 1,406 1,412 68,000
2023/04/25 1,458 1,469 1,450 1,450 29,800
2023/04/24 1,440 1,467 1,437 1,458 33,200
2023/04/21 1,455 1,480 1,418 1,447 108,100
2023/04/20 1,427 1,472 1,426 1,461 75,900
2023/04/19 1,434 1,444 1,429 1,434 26,800
2023/04/18 1,423 1,454 1,423 1,442 59,100
2023/04/17 1,438 1,440 1,424 1,435 27,700
2023/04/14 1,430 1,437 1,417 1,430 37,200
2023/04/13 1,448 1,449 1,415 1,424 44,300
2023/04/12 1,411 1,435 1,411 1,424 35,300
2023/04/11 1,422 1,422 1,409 1,411 38,100
2023/04/10 1,430 1,445 1,420 1,425 55,100
2023/04/07 1,417 1,437 1,412 1,432 69,100
2023/04/06 1,395 1,420 1,392 1,407 38,300
2023/04/05 1,403 1,406 1,389 1,395 46,300
2023/04/04 1,420 1,429 1,411 1,424 32,600
2023/04/03 1,400 1,427 1,400 1,422 50,800
2023/03/31 1,407 1,412 1,396 1,396 26,300
2023/03/30 1,387 1,415 1,387 1,407 66,900
2023/03/29 1,359 1,387 1,358 1,387 36,300
2023/03/28 1,365 1,394 1,356 1,384 55,600
2023/03/27 1,358 1,371 1,343 1,361 27,900
2023/03/24 1,353 1,354 1,331 1,343 21,600
2023/03/23 1,338 1,360 1,320 1,353 42,000
2023/03/22 1,325 1,340 1,323 1,332 29,900
2023/03/20 1,351 1,351 1,302 1,310 118,600
2023/03/17 1,372 1,372 1,352 1,356 47,300
2023/03/16 1,363 1,375 1,351 1,360 82,400
2023/03/15 1,402 1,415 1,386 1,393 67,500
2023/03/14 1,409 1,410 1,364 1,367 150,200
2023/03/13 1,420 1,424 1,406 1,421 66,600
2023/03/10 1,434 1,444 1,430 1,443 35,900
2023/03/09 1,452 1,464 1,443 1,447 28,300
2023/03/08 1,445 1,463 1,440 1,460 43,400
2023/03/07 1,447 1,462 1,443 1,446 33,300
2023/03/06 1,445 1,457 1,438 1,447 43,600
2023/03/03 1,430 1,439 1,423 1,438 23,600
2023/03/02 1,437 1,446 1,430 1,431 18,000
2023/03/01 1,447 1,450 1,432 1,443 18,600
2023/02/28 1,443 1,452 1,443 1,446 18,000
2023/02/27 1,460 1,460 1,440 1,443 29,800
2023/02/24 1,425 1,475 1,425 1,460 83,500
2023/02/22 1,425 1,443 1,424 1,430 45,200
2023/02/21 1,458 1,458 1,433 1,440 55,900
2023/02/20 1,474 1,481 1,462 1,469 80,600
2023/02/17 1,458 1,468 1,451 1,453 48,900
2023/02/16 1,435 1,463 1,435 1,458 44,600
2023/02/15 1,441 1,455 1,433 1,446 47,300
2023/02/14 1,420 1,454 1,420 1,441 89,900
2023/02/13 1,410 1,423 1,400 1,419 65,100
2023/02/10 1,409 1,410 1,402 1,402 59,900
2023/02/09 1,410 1,414 1,408 1,410 17,000
2023/02/08 1,413 1,418 1,406 1,410 30,500
2023/02/07 1,415 1,424 1,413 1,414 25,300
2023/02/06 1,417 1,430 1,410 1,416 29,900
2023/02/03 1,412 1,417 1,403 1,414 45,100
2023/02/02 1,420 1,430 1,417 1,420 35,600
2023/02/01 1,444 1,444 1,419 1,419 43,700
2023/01/31 1,427 1,446 1,412 1,438 83,300
2023/01/30 1,425 1,491 1,407 1,418 294,400
2023/01/27 1,430 1,431 1,421 1,425 36,400
2023/01/26 1,438 1,451 1,432 1,432 36,700
2023/01/25 1,425 1,442 1,419 1,439 30,200
2023/01/24 1,441 1,441 1,422 1,432 37,700
2023/01/23 1,422 1,447 1,416 1,435 53,700
2023/01/20 1,410 1,426 1,409 1,425 27,200
2023/01/19 1,412 1,420 1,404 1,414 27,100
2023/01/18 1,406 1,412 1,392 1,412 84,800
2023/01/17 1,414 1,414 1,403 1,412 49,300
2023/01/16 1,408 1,414 1,401 1,404 45,700
2023/01/13 1,427 1,434 1,414 1,418 48,600
2023/01/12 1,460 1,460 1,427 1,430 75,000
2023/01/11 1,446 1,457 1,433 1,457 47,600
2023/01/10 1,441 1,465 1,438 1,449 67,900
2023/01/06 1,439 1,448 1,419 1,429 71,600
2023/01/05 1,480 1,488 1,443 1,443 148,000
2023/01/04 1,545 1,564 1,478 1,488 144,900

このページの先頭へ