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
2004/12/30 1,207 1,220 1,207 1,215 12,300
2004/12/29 1,213 1,220 1,209 1,210 13,000
2004/12/28 1,205 1,210 1,205 1,206 7,700
2004/12/27 1,210 1,220 1,200 1,200 18,300
2004/12/24 1,210 1,238 1,201 1,210 13,700
2004/12/22 1,200 1,205 1,198 1,200 14,600
2004/12/21 1,198 1,198 1,185 1,188 5,300
2004/12/20 1,198 1,199 1,181 1,199 3,400
2004/12/17 1,200 1,203 1,190 1,200 4,900
2004/12/16 1,197 1,200 1,197 1,200 4,600
2004/12/15 1,230 1,230 1,190 1,210 7,600
2004/12/14 1,280 1,280 1,210 1,250 13,600
2004/12/13 1,280 1,280 1,270 1,280 2,600
2004/12/10 1,285 1,285 1,285 1,285 400
2004/12/08 1,288 1,288 1,286 1,286 300
2004/12/07 1,288 1,288 1,288 1,288 200
2004/12/06 1,320 1,320 1,320 1,320 100
2004/12/03 1,295 1,300 1,295 1,300 300
2004/12/02 1,295 1,296 1,295 1,296 200
2004/12/01 1,348 1,348 1,291 1,291 1,600
2004/11/30 1,300 1,310 1,300 1,300 400
2004/11/29 1,290 1,290 1,280 1,290 800
2004/11/26 1,290 1,290 1,290 1,290 200
2004/11/24 1,281 1,282 1,281 1,282 1,400
2004/11/22 1,320 1,320 1,300 1,300 1,100
2004/11/18 1,320 1,320 1,320 1,320 600
2004/11/17 1,319 1,320 1,310 1,320 500
2004/11/16 1,302 1,319 1,302 1,319 1,300
2004/11/15 1,300 1,350 1,300 1,350 600
2004/11/12 1,301 1,301 1,300 1,300 1,200
2004/11/11 1,300 1,300 1,300 1,300 500
2004/11/10 1,300 1,300 1,291 1,291 1,400
2004/11/09 1,300 1,300 1,296 1,300 900
2004/11/08 1,310 1,310 1,290 1,300 1,600
2004/11/05 1,300 1,300 1,300 1,300 500
2004/11/04 1,350 1,350 1,300 1,300 1,200
2004/11/02 1,300 1,310 1,300 1,310 500
2004/11/01 1,300 1,300 1,300 1,300 2,000
2004/10/29 1,370 1,370 1,350 1,350 4,200
2004/10/28 1,390 1,390 1,370 1,370 500
2004/10/27 1,390 1,392 1,390 1,390 600
2004/10/26 1,398 1,398 1,390 1,390 200
2004/10/25 1,321 1,400 1,321 1,400 1,400
2004/10/22 1,401 1,401 1,401 1,401 400
2004/10/21 1,400 1,400 1,400 1,400 100
2004/10/20 1,400 1,400 1,400 1,400 300
2004/10/19 1,410 1,420 1,410 1,410 6,000
2004/10/18 1,400 1,410 1,400 1,410 700
2004/10/15 1,390 1,410 1,390 1,400 3,000
2004/10/13 1,400 1,450 1,400 1,450 600
2004/10/12 1,401 1,401 1,395 1,400 3,500
2004/10/08 1,400 1,400 1,400 1,400 1,300
2004/10/07 1,400 1,400 1,400 1,400 1,100
2004/10/06 1,410 1,410 1,400 1,400 3,600
2004/10/05 1,400 1,410 1,400 1,410 6,600
2004/10/04 1,400 1,420 1,400 1,400 10,900
2004/10/01 1,400 1,400 1,400 1,400 5,000
2004/09/30 1,400 1,400 1,400 1,400 100
2004/09/29 1,400 1,400 1,390 1,400 6,000
2004/09/28 1,400 1,400 1,400 1,400 5,100
2004/09/27 1,400 1,400 1,400 1,400 2,900
2004/09/24 1,420 1,420 1,400 1,400 2,500
2004/09/22 1,450 1,450 1,430 1,450 2,100
2004/09/21 1,451 1,460 1,450 1,450 2,300
2004/09/17 1,450 1,450 1,450 1,450 1,300
2004/09/16 1,386 1,442 1,360 1,442 2,600
2004/09/15 1,410 1,429 1,400 1,406 5,100
2004/09/14 1,510 1,510 1,490 1,500 3,000
2004/09/13 1,517 1,518 1,517 1,518 2,200
2004/09/10 1,515 1,517 1,507 1,517 2,100
2004/09/09 1,511 1,511 1,511 1,511 1,000
2004/09/08 1,520 1,520 1,520 1,520 500
2004/09/07 1,520 1,525 1,515 1,525 3,900
2004/09/06 1,500 1,515 1,470 1,515 1,500
2004/09/03 1,500 1,500 1,500 1,500 1,300
2004/09/02 1,500 1,500 1,479 1,500 3,400
2004/09/01 1,440 1,455 1,440 1,451 5,700
2004/08/31 1,450 1,450 1,450 1,450 200
2004/08/30 1,430 1,450 1,430 1,450 200
2004/08/26 1,464 1,464 1,430 1,430 1,000
2004/08/25 1,425 1,450 1,425 1,450 300
2004/08/24 1,411 1,411 1,411 1,411 300
2004/08/23 1,450 1,450 1,450 1,450 1,000
2004/08/20 1,450 1,450 1,450 1,450 1,300
2004/08/19 1,450 1,490 1,450 1,490 1,000
2004/08/18 1,403 1,490 1,403 1,490 1,500
2004/08/16 1,391 1,391 1,391 1,391 1,400
2004/08/13 1,450 1,450 1,450 1,450 2,600
2004/08/12 1,450 1,480 1,450 1,450 1,700
2004/08/11 1,450 1,450 1,410 1,420 300
2004/08/10 1,421 1,421 1,421 1,421 200
2004/08/09 1,429 1,429 1,421 1,421 1,100
2004/08/06 1,479 1,479 1,432 1,432 1,500
2004/08/04 1,490 1,490 1,480 1,490 3,300
2004/08/03 1,500 1,500 1,490 1,490 2,500
2004/08/02 1,500 1,500 1,492 1,500 5,000
2004/07/30 1,400 1,440 1,400 1,440 3,300
2004/07/29 1,401 1,401 1,350 1,350 2,700
2004/07/28 1,509 1,509 1,430 1,430 11,000
2004/07/27 1,511 1,511 1,450 1,510 8,200
2004/07/26 1,420 1,440 1,400 1,440 8,600
2004/07/23 1,460 1,460 1,440 1,440 3,500
2004/07/22 1,440 1,480 1,440 1,460 2,100
2004/07/21 1,540 1,550 1,510 1,510 10,900
2004/07/20 1,570 1,571 1,510 1,510 9,100
2004/07/16 1,500 1,590 1,500 1,510 6,700
2004/07/15 1,550 1,620 1,540 1,590 25,100
2004/07/14 1,580 1,589 1,530 1,565 38,500
2004/07/13 1,600 1,650 1,520 1,650 93,700
2004/07/12 1,521 1,521 1,521 1,521 13,700
2004/07/09 1,320 1,345 1,300 1,300 12,400
2004/07/08 1,330 1,339 1,304 1,304 3,700
2004/07/07 1,325 1,325 1,300 1,301 5,300
2004/07/06 1,320 1,324 1,320 1,320 7,700
2004/07/05 1,290 1,320 1,290 1,320 7,900
2004/07/02 1,300 1,315 1,300 1,310 5,000
2004/07/01 1,300 1,300 1,290 1,290 6,700
2004/06/30 1,253 1,270 1,253 1,255 2,100
2004/06/29 1,255 1,260 1,252 1,255 1,500
2004/06/28 1,242 1,275 1,242 1,275 200
2004/06/25 1,250 1,250 1,243 1,250 300
2004/06/24 1,210 1,279 1,210 1,270 4,300
2004/06/23 1,230 1,250 1,230 1,230 3,800
2004/06/22 1,210 1,250 1,210 1,250 3,900
2004/06/21 1,268 1,268 1,230 1,230 700
2004/06/18 1,280 1,280 1,240 1,270 9,300
2004/06/17 1,260 1,290 1,260 1,280 7,300
2004/06/16 1,293 1,300 1,270 1,300 5,500
2004/06/15 1,300 1,320 1,273 1,273 14,100
2004/06/14 1,272 1,300 1,272 1,285 8,300
2004/06/11 1,209 1,230 1,190 1,230 1,300
2004/06/10 1,185 1,210 1,185 1,210 1,400
2004/06/09 1,198 1,199 1,198 1,199 1,000
2004/06/08 1,185 1,197 1,171 1,197 3,600
2004/06/07 1,275 1,275 1,195 1,225 1,600
2004/06/04 1,250 1,260 1,230 1,230 6,300
2004/06/03 1,240 1,250 1,230 1,250 7,000
2004/06/02 1,230 1,250 1,230 1,250 8,300
2004/06/01 1,275 1,275 1,230 1,230 11,300
2004/05/31 1,135 1,150 1,135 1,150 1,000
2004/05/28 1,190 1,195 1,190 1,195 300
2004/05/27 1,200 1,200 1,200 1,200 400
2004/05/26 1,230 1,230 1,230 1,230 600
2004/05/25 1,180 1,230 1,180 1,230 2,200
2004/05/24 1,180 1,180 1,180 1,180 300
2004/05/21 1,170 1,185 1,169 1,185 2,600
2004/05/20 1,165 1,170 1,165 1,169 2,600
2004/05/19 1,130 1,150 1,130 1,150 1,500
2004/05/18 1,051 1,070 1,050 1,070 1,600
2004/05/17 1,133 1,133 1,110 1,131 1,900
2004/05/14 1,131 1,160 1,131 1,133 2,200
2004/05/13 1,192 1,193 1,168 1,170 2,500
2004/05/12 1,121 1,125 1,121 1,125 2,600
2004/05/11 1,070 1,135 1,070 1,110 7,200
2004/05/10 1,290 1,290 1,170 1,230 6,600
2004/05/07 1,310 1,310 1,264 1,299 1,500
2004/05/06 1,330 1,330 1,300 1,310 7,300
2004/04/30 1,290 1,300 1,280 1,300 6,400
2004/04/28 1,288 1,300 1,280 1,300 5,600
2004/04/27 1,241 1,250 1,241 1,250 1,700
2004/04/26 1,220 1,290 1,220 1,280 5,900
2004/04/23 1,299 1,299 1,250 1,280 4,200
2004/04/22 1,260 1,290 1,250 1,290 13,200
2004/04/21 1,257 1,295 1,250 1,255 3,800
2004/04/20 1,290 1,297 1,255 1,257 2,800
2004/04/19 1,252 1,255 1,252 1,252 5,500
2004/04/16 1,251 1,289 1,211 1,250 7,300
2004/04/15 1,310 1,320 1,251 1,251 5,200
2004/04/14 1,301 1,335 1,290 1,310 8,000
2004/04/13 1,354 1,355 1,301 1,335 10,300
2004/04/12 1,320 1,359 1,300 1,356 11,900
2004/04/09 1,353 1,353 1,300 1,320 21,000
2004/04/08 1,300 1,360 1,300 1,360 18,900
2004/04/07 1,300 1,330 1,285 1,320 28,000
2004/04/06 1,320 1,328 1,262 1,320 43,000
2004/04/05 1,203 1,320 1,203 1,300 62,300
2004/04/02 1,110 1,200 1,090 1,200 20,100
2004/04/01 1,065 1,110 1,051 1,110 17,100
2004/03/31 1,070 1,070 1,053 1,065 2,200
2004/03/30 1,070 1,071 1,069 1,069 5,200
2004/03/29 1,052 1,070 1,051 1,070 3,700
2004/03/26 1,061 1,061 1,050 1,060 6,100
2004/03/25 1,069 1,075 1,061 1,061 6,200
2004/03/24 1,053 1,075 1,052 1,070 7,400
2004/03/23 1,079 1,080 1,051 1,052 10,300
2004/03/22 1,050 1,080 1,050 1,079 9,800
2004/03/19 1,030 1,050 1,021 1,050 13,700
2004/03/18 1,040 1,040 1,022 1,030 5,400
2004/03/17 1,030 1,030 1,020 1,020 4,400
2004/03/16 1,020 1,040 1,020 1,030 5,400
2004/03/15 1,020 1,050 1,020 1,030 14,200
2004/03/12 1,002 1,010 1,000 1,001 4,000
2004/03/11 1,002 1,009 1,002 1,009 2,200
2004/03/10 1,015 1,015 1,001 1,002 900
2004/03/09 1,020 1,020 1,019 1,019 1,700
2004/03/08 1,029 1,029 1,001 1,020 4,200
2004/03/05 983 999 983 989 5,900
2004/03/04 985 985 983 984 6,100
2004/03/03 990 999 985 985 6,400
2004/03/02 986 999 986 987 4,900
2004/03/01 995 995 980 980 8,800
2004/02/27 995 995 985 992 2,700
2004/02/26 1,000 1,000 995 995 1,200
2004/02/25 1,000 1,000 990 990 2,200
2004/02/24 985 1,000 985 1,000 5,800
2004/02/23 960 985 960 985 1,500
2004/02/20 1,000 1,001 990 1,000 7,400
2004/02/19 999 999 980 980 1,300
2004/02/18 1,000 1,000 992 992 2,200
2004/02/17 1,000 1,002 1,000 1,002 4,600
2004/02/16 1,040 1,040 1,000 1,020 5,900
2004/02/13 1,040 1,040 1,040 1,040 200
2004/02/12 1,021 1,040 1,020 1,030 8,300
2004/02/10 1,020 1,020 1,000 1,000 5,600
2004/02/09 980 990 980 990 3,100
2004/02/06 975 975 975 975 100
2004/02/05 968 980 968 980 3,200
2004/02/04 1,039 1,040 1,000 1,000 3,300
2004/02/03 1,060 1,060 1,040 1,055 3,200
2004/02/02 1,040 1,080 1,020 1,080 8,700
2004/01/30 1,020 1,039 1,010 1,039 2,400
2004/01/29 1,020 1,020 1,010 1,010 2,600
2004/01/28 1,020 1,032 1,010 1,012 6,400
2004/01/27 1,011 1,050 1,005 1,020 10,800
2004/01/26 1,070 1,130 1,070 1,130 17,600
2004/01/23 1,036 1,075 1,036 1,070 6,700
2004/01/22 1,075 1,075 1,070 1,073 3,100
2004/01/21 1,070 1,075 1,070 1,070 9,200
2004/01/20 1,070 1,074 1,070 1,073 5,900
2004/01/19 1,061 1,075 1,060 1,068 16,700
2004/01/16 1,058 1,060 1,049 1,060 3,600
2004/01/15 1,055 1,059 1,047 1,059 12,300
2004/01/14 1,050 1,060 1,035 1,050 12,100
2004/01/13 1,040 1,070 1,040 1,070 14,100
2004/01/09 1,050 1,070 1,035 1,035 27,100
2004/01/08 1,010 1,020 1,000 1,020 1,800
2004/01/07 986 1,020 985 1,000 3,900
2004/01/06 991 1,010 985 985 6,100
2004/01/05 976 988 976 988 4,600

このページの先頭へ