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

石井表記(6336)の株価時系列情報

石井表記(6336)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
2026/08/10 1,620 1,622 1,590 1,605 28,200
2026/08/07 1,615 1,615 1,516 1,598 48,900
2026/08/06 1,639 1,668 1,570 1,633 41,400
2026/08/05 1,628 1,750 1,628 1,670 93,400
2026/08/04 1,532 1,554 1,471 1,548 58,700
2026/08/03 1,496 1,514 1,450 1,484 78,000
2026/07/31 1,565 1,659 1,531 1,567 113,400
2026/07/30 1,431 1,477 1,395 1,415 79,100
2026/07/29 1,462 1,525 1,401 1,452 146,700
2026/07/28 1,570 1,666 1,460 1,482 127,000
2026/07/27 1,623 1,627 1,564 1,603 58,700
2026/07/24 1,650 1,669 1,620 1,627 60,300
2026/07/23 1,790 1,795 1,673 1,703 64,400
2026/07/22 1,830 1,868 1,750 1,761 94,500
2026/07/21 1,668 1,832 1,646 1,776 129,000
2026/07/17 1,817 1,822 1,556 1,654 238,100
2026/07/16 1,950 1,960 1,870 1,897 93,400
2026/07/15 1,989 2,041 1,963 1,987 89,600
2026/07/14 1,931 2,033 1,905 2,001 112,400
2026/07/13 2,003 2,059 1,912 1,971 234,700
2026/07/10 1,840 2,142 1,825 2,003 520,000
2026/07/09 1,722 1,876 1,704 1,829 144,700
2026/07/08 1,649 1,756 1,624 1,691 164,400
2026/07/07 1,911 1,911 1,682 1,689 276,800
2026/07/06 1,899 1,951 1,821 1,911 214,000
2026/07/03 1,711 1,960 1,685 1,899 273,100
2026/07/02 1,925 1,925 1,752 1,778 287,300
2026/07/01 1,860 1,964 1,817 1,951 259,400
2026/06/30 1,740 1,847 1,704 1,803 198,200
2026/06/29 1,898 1,900 1,660 1,741 254,100
2026/06/26 2,001 2,068 1,888 1,911 143,900
2026/06/25 2,089 2,150 1,980 2,018 196,700
2026/06/24 1,907 2,112 1,903 2,088 210,900
2026/06/23 1,958 2,070 1,849 1,947 322,100
2026/06/22 2,000 2,118 1,922 1,957 395,500
2026/06/19 2,030 2,056 1,891 1,948 380,300
2026/06/18 1,947 2,288 1,850 1,968 1,213,600
2026/06/17 1,622 1,975 1,619 1,947 609,500
2026/06/16 1,648 1,660 1,522 1,622 267,300
2026/06/15 1,788 1,848 1,626 1,648 412,800
2026/06/12 1,685 1,777 1,625 1,750 500,200
2026/06/11 1,565 1,619 1,473 1,605 458,000
2026/06/10 1,679 1,759 1,610 1,676 1,568,900
2026/06/09 1,180 1,459 1,120 1,459 452,400
2026/06/08 1,158 1,164 1,067 1,159 84,100
2026/06/05 1,199 1,218 1,153 1,216 87,800
2026/06/04 1,233 1,252 1,195 1,217 109,100
2026/06/03 1,268 1,285 1,231 1,263 111,800
2026/06/02 1,380 1,409 1,219 1,298 441,700
2026/06/01 1,214 1,298 1,199 1,260 143,500
2026/05/29 1,177 1,255 1,177 1,214 74,500
2026/05/28 1,193 1,193 1,145 1,175 19,800
2026/05/27 1,200 1,235 1,179 1,179 62,200
2026/05/26 1,174 1,196 1,137 1,196 62,700
2026/05/25 1,190 1,216 1,133 1,185 214,700
2026/05/22 1,088 1,181 1,088 1,161 45,500
2026/05/21 1,047 1,106 1,038 1,085 70,200
2026/05/20 1,042 1,050 999 1,017 70,700
2026/05/19 1,110 1,120 1,039 1,060 54,200
2026/05/18 1,123 1,138 1,062 1,111 89,400
2026/05/15 1,153 1,162 1,101 1,124 53,500
2026/05/14 1,172 1,209 1,149 1,149 38,500
2026/05/13 1,158 1,188 1,132 1,172 82,500
2026/05/12 1,259 1,288 1,213 1,216 58,400
2026/05/11 1,272 1,303 1,236 1,236 80,600
2026/05/08 1,280 1,289 1,225 1,258 64,100
2026/05/07 1,220 1,310 1,203 1,291 102,000
2026/05/01 1,213 1,213 1,127 1,161 111,500
2026/04/30 1,130 1,207 1,122 1,172 110,700
2026/04/28 1,118 1,150 1,106 1,126 57,300
2026/04/27 1,181 1,206 1,081 1,102 167,800
2026/04/24 1,159 1,230 1,130 1,181 200,100
2026/04/23 1,124 1,138 1,082 1,131 106,900
2026/04/22 1,084 1,126 1,075 1,121 59,100
2026/04/21 1,034 1,081 1,034 1,070 61,600
2026/04/20 1,044 1,066 1,028 1,040 53,500
2026/04/17 1,032 1,045 1,020 1,042 28,700
2026/04/16 1,024 1,049 1,006 1,031 98,400
2026/04/15 1,046 1,072 1,021 1,027 63,000
2026/04/14 1,029 1,045 1,018 1,018 38,500
2026/04/13 990 1,018 985 1,012 53,000
2026/04/10 985 1,028 975 1,006 60,200
2026/04/09 988 1,000 956 985 80,000
2026/04/08 964 977 941 977 68,700
2026/04/07 924 963 912 934 88,200
2026/04/06 880 925 878 909 61,600
2026/04/03 878 878 870 871 7,800
2026/03/27 904 907 883 893 24,200
2026/03/26 929 931 899 904 19,300
2026/03/25 908 949 900 931 53,700
2026/03/24 900 915 889 903 48,200
2026/03/23 916 916 876 880 74,200
2026/03/19 966 976 943 956 62,100
2026/03/18 908 992 908 974 137,700
2026/03/17 923 937 903 906 31,800
2026/03/16 891 936 881 919 67,400
2026/03/13 937 963 880 906 195,700
2026/03/12 965 976 952 952 41,400
2026/03/11 935 971 935 958 30,800
2026/03/10 942 950 920 927 28,400
2026/03/09 900 900 866 900 49,700
2026/03/06 942 945 921 945 28,000
2026/03/05 932 953 910 946 61,000
2026/03/04 935 936 878 887 80,900
2026/03/03 975 1,015 936 965 84,900
2026/03/02 973 994 951 963 97,400
2026/02/27 949 998 920 995 79,500
2026/02/26 915 948 911 947 76,800
2026/02/25 893 895 855 895 26,400
2026/02/24 824 875 814 875 33,300
2026/02/20 804 817 804 817 6,900
2026/02/19 820 820 792 815 18,500
2026/02/18 791 823 779 815 34,300
2026/02/17 789 795 777 792 23,300
2026/02/16 790 790 765 779 23,600
2026/02/13 784 788 765 765 14,700
2026/02/12 762 786 762 785 15,400
2026/02/10 760 767 760 762 4,500
2026/02/09 755 772 755 760 29,100
2026/02/06 760 760 743 752 11,100
2026/02/05 751 762 751 762 11,900
2026/02/04 735 754 735 751 9,300
2026/02/03 722 748 722 740 12,700
2026/02/02 739 745 717 722 29,500
2026/01/30 745 751 711 738 23,600
2026/01/29 755 763 738 746 46,100
2026/01/28 787 793 782 790 5,300
2026/01/27 786 786 781 784 6,200
2026/01/26 783 792 782 786 23,100
2026/01/23 798 798 787 794 9,200
2026/01/22 785 792 785 792 5,300
2026/01/21 792 795 784 785 10,000
2026/01/20 783 791 778 785 16,700
2026/01/19 780 782 775 780 7,900
2026/01/16 782 788 780 781 1,900
2026/01/15 772 798 772 779 10,300
2026/01/14 775 785 771 772 21,900
2026/01/13 778 785 773 773 19,200
2026/01/09 779 782 771 771 10,300
2026/01/08 790 791 769 779 19,100
2026/01/07 777 789 777 789 14,300
2026/01/06 764 794 763 777 31,300
2026/01/05 772 777 762 762 23,100
2025/12/30 783 783 771 771 7,300
2025/12/29 779 783 759 781 43,400
2025/12/26 776 779 769 775 15,300
2025/12/25 782 789 762 776 28,100
2025/12/24 769 769 762 766 14,800
2025/12/23 741 760 741 760 22,700
2025/12/22 725 747 725 740 21,000
2025/12/19 719 725 710 725 13,000
2025/12/18 710 725 710 725 12,900
2025/12/17 717 727 712 725 20,900
2025/12/16 725 725 705 712 28,800
2025/12/15 711 749 711 719 87,200
2025/12/12 669 744 660 710 329,700
2025/12/11 673 673 657 667 14,300
2025/12/10 665 672 658 672 9,700
2025/12/09 661 666 652 666 16,200
2025/12/08 661 664 659 663 6,400
2025/12/05 665 668 662 662 14,500
2025/12/04 665 669 665 668 17,200
2025/12/03 673 675 665 671 14,600
2025/12/02 666 674 665 667 10,300
2025/12/01 670 671 667 671 12,000
2025/11/28 668 672 650 663 16,300
2025/11/27 662 668 655 668 5,200
2025/11/26 653 656 650 655 1,400
2025/11/25 653 656 636 650 3,800
2025/11/21 640 659 640 659 2,900
2025/11/20 654 660 650 650 3,700
2025/11/19 656 656 650 651 2,300
2025/11/18 660 670 652 656 14,100
2025/11/17 653 660 643 660 5,100
2025/11/14 653 654 651 652 1,200
2025/11/13 653 654 651 652 1,000
2025/11/12 662 662 649 649 3,000
2025/11/11 654 664 650 652 3,600
2025/11/10 652 652 642 649 7,300
2025/11/07 651 655 650 650 3,100
2025/11/06 660 660 652 654 2,500
2025/11/05 664 664 650 660 5,000
2025/11/04 669 669 656 664 14,000
2025/10/31 662 665 652 665 4,800
2025/10/30 661 661 640 656 11,500
2025/10/29 662 662 659 661 2,600
2025/10/28 665 666 661 662 6,000
2025/10/27 669 675 669 669 9,400
2025/10/24 666 670 666 670 3,200
2025/10/23 670 674 666 670 4,400
2025/10/22 659 670 659 670 4,800
2025/10/21 669 670 663 669 3,900
2025/10/20 665 674 665 671 7,400
2025/10/17 668 668 665 667 1,200
2025/10/16 665 668 665 668 1,800
2025/10/15 658 665 658 665 3,300
2025/10/14 659 659 656 656 11,600
2025/10/10 665 666 662 666 2,500
2025/10/09 670 670 660 665 11,000
2025/10/08 668 668 663 664 3,800

このページの先頭へ