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
2018/12/28 595 610 588 607 57,700
2018/12/27 606 622 595 595 31,400
2018/12/26 603 604 570 579 20,800
2018/12/25 600 600 557 570 88,000
2018/12/21 622 637 597 606 91,200
2018/12/20 675 683 603 629 99,000
2018/12/19 682 707 673 685 83,600
2018/12/18 699 699 654 682 82,100
2018/12/17 726 735 703 708 32,200
2018/12/14 819 822 735 737 65,700
2018/12/13 826 838 788 804 33,700
2018/12/12 799 821 799 815 6,500
2018/12/11 820 833 791 798 14,600
2018/12/10 848 848 800 820 32,800
2018/12/07 872 883 835 862 6,600
2018/12/06 899 900 858 872 10,400
2018/12/05 881 905 881 902 4,100
2018/12/04 909 921 903 906 4,000
2018/12/03 909 919 900 918 15,700
2018/11/30 912 912 890 897 6,400
2018/11/29 917 930 897 897 26,000
2018/11/28 922 927 905 915 10,700
2018/11/27 911 919 885 914 7,700
2018/11/26 885 904 876 900 12,300
2018/11/22 888 893 851 865 22,600
2018/11/21 880 895 875 890 6,900
2018/11/20 855 885 855 881 10,800
2018/11/19 852 885 852 885 9,800
2018/11/16 874 883 858 858 16,700
2018/11/15 904 907 853 854 15,500
2018/11/14 909 917 901 914 14,400
2018/11/13 900 905 887 900 52,800
2018/11/12 887 902 883 891 24,500
2018/11/09 895 903 878 883 9,100
2018/11/08 897 911 892 895 23,100
2018/11/07 883 891 871 876 10,900
2018/11/06 883 883 861 869 3,500
2018/11/05 880 884 865 884 1,500
2018/11/02 844 895 844 895 19,100
2018/11/01 908 908 841 841 11,100
2018/10/31 831 864 831 848 10,600
2018/10/30 799 843 799 835 53,400
2018/10/29 800 807 763 790 26,600
2018/10/26 860 864 799 809 26,300
2018/10/25 848 848 821 834 22,300
2018/10/24 912 912 888 892 14,900
2018/10/23 935 935 910 921 9,500
2018/10/22 934 934 917 925 15,800
2018/10/19 930 952 927 949 11,000
2018/10/18 947 959 943 955 9,900
2018/10/17 934 969 934 956 9,000
2018/10/16 932 933 919 927 10,300
2018/10/15 966 966 924 926 9,300
2018/10/12 921 940 915 940 14,200
2018/10/11 888 940 888 936 24,400
2018/10/10 965 986 955 963 17,000
2018/10/09 980 988 956 958 16,600
2018/10/05 1,016 1,016 993 1,001 18,300
2018/10/04 1,030 1,049 1,006 1,025 22,400
2018/10/03 1,053 1,068 1,027 1,039 29,500
2018/10/02 1,056 1,071 1,050 1,051 20,500
2018/10/01 1,094 1,097 1,054 1,056 42,900
2018/09/28 1,056 1,090 1,050 1,084 94,100
2018/09/27 1,026 1,037 1,010 1,015 25,300
2018/09/26 1,028 1,038 1,015 1,024 25,700
2018/09/25 1,004 1,044 999 1,027 37,300
2018/09/21 1,012 1,033 1,000 1,004 54,800
2018/09/20 1,035 1,049 1,012 1,012 98,100
2018/09/19 999 1,020 981 990 57,300
2018/09/18 1,014 1,068 1,000 1,010 141,000
2018/09/14 1,104 1,104 1,104 1,104 38,700
2018/09/13 902 954 897 954 21,400
2018/09/12 924 929 901 908 11,300
2018/09/11 902 945 900 932 19,300
2018/09/10 927 934 881 907 17,500
2018/09/07 953 953 932 935 8,900
2018/09/06 960 983 954 956 14,300
2018/09/05 1,000 1,020 967 970 31,800
2018/09/04 1,015 1,016 962 999 39,600
2018/09/03 980 1,033 976 1,016 93,800
2018/08/31 912 942 912 940 23,300
2018/08/30 902 934 902 912 31,100
2018/08/29 878 899 870 890 14,800
2018/08/28 877 896 862 889 12,700
2018/08/27 842 882 842 877 10,900
2018/08/24 869 883 858 872 14,100
2018/08/23 864 876 859 868 7,200
2018/08/22 831 865 831 857 11,400
2018/08/21 853 854 817 846 23,400
2018/08/20 856 862 853 853 4,900
2018/08/17 838 866 836 856 18,500
2018/08/16 831 836 820 834 10,200
2018/08/15 816 843 816 843 11,100
2018/08/14 804 830 804 815 13,000
2018/08/13 808 811 784 804 13,700
2018/08/10 830 836 823 823 4,400
2018/08/09 858 865 824 830 7,400
2018/08/08 883 901 840 856 23,100
2018/08/07 818 894 805 882 52,500
2018/08/06 801 820 801 816 11,200
2018/08/03 808 811 801 804 20,500
2018/08/02 811 817 808 816 3,900
2018/08/01 812 820 810 814 12,100
2018/07/31 819 819 805 812 6,800
2018/07/30 828 828 812 812 4,000
2018/07/27 814 828 814 828 5,800
2018/07/26 813 819 800 814 17,800
2018/07/25 811 813 803 812 9,900
2018/07/24 805 809 802 806 5,300
2018/07/23 800 808 800 807 6,400
2018/07/20 810 811 801 804 11,700
2018/07/19 809 814 805 806 13,300
2018/07/18 803 812 803 810 15,700
2018/07/17 819 822 795 807 22,700
2018/07/13 819 834 819 824 3,800
2018/07/12 814 825 801 818 13,900
2018/07/11 823 834 817 824 25,200
2018/07/10 826 837 820 828 22,300
2018/07/09 816 840 801 831 24,600
2018/07/06 820 836 818 821 35,300
2018/07/05 831 844 820 825 16,900
2018/07/04 833 854 832 846 10,700
2018/07/03 872 877 830 845 27,500
2018/07/02 880 905 863 879 16,300
2018/06/29 853 895 835 895 25,200
2018/06/28 888 889 832 835 39,000
2018/06/27 858 894 858 886 31,900
2018/06/26 850 859 835 859 37,500
2018/06/25 895 895 862 862 15,500
2018/06/22 914 914 892 895 12,100
2018/06/21 885 914 885 914 28,300
2018/06/20 905 907 870 900 39,800
2018/06/19 955 959 903 906 51,000
2018/06/18 982 985 952 954 39,800
2018/06/15 994 1,010 990 997 32,900
2018/06/14 995 1,001 985 990 78,200
2018/06/13 1,042 1,065 1,016 1,016 136,100
2018/06/12 1,178 1,178 1,150 1,157 85,000
2018/06/11 1,134 1,179 1,129 1,178 38,900
2018/06/08 1,087 1,128 1,087 1,126 27,500
2018/06/07 1,080 1,099 1,080 1,085 9,900
2018/06/06 1,059 1,084 1,051 1,079 6,600
2018/06/05 1,091 1,108 1,049 1,059 28,800
2018/06/04 1,079 1,100 1,073 1,094 13,200
2018/06/01 1,083 1,087 1,069 1,083 8,300
2018/05/31 1,056 1,087 1,055 1,067 13,100
2018/05/30 1,073 1,075 1,051 1,057 17,300
2018/05/29 1,087 1,108 1,075 1,086 30,000
2018/05/28 1,103 1,113 1,100 1,110 5,200
2018/05/25 1,117 1,134 1,097 1,117 36,100
2018/05/24 1,100 1,126 1,097 1,118 9,000
2018/05/23 1,133 1,141 1,111 1,118 24,800
2018/05/22 1,165 1,165 1,132 1,141 22,100
2018/05/21 1,162 1,174 1,156 1,172 12,100
2018/05/18 1,143 1,169 1,143 1,160 12,400
2018/05/17 1,136 1,168 1,130 1,167 15,400
2018/05/16 1,168 1,169 1,123 1,131 31,000
2018/05/15 1,170 1,173 1,147 1,150 14,500
2018/05/14 1,146 1,189 1,130 1,178 30,300
2018/05/11 1,162 1,173 1,154 1,155 12,900
2018/05/10 1,141 1,179 1,137 1,178 31,100
2018/05/09 1,121 1,157 1,120 1,143 15,300
2018/05/08 1,160 1,160 1,137 1,143 11,100
2018/05/07 1,098 1,150 1,082 1,144 33,000
2018/05/02 1,068 1,120 1,068 1,099 18,300
2018/05/01 1,100 1,100 1,063 1,066 37,700
2018/04/27 1,136 1,136 1,094 1,102 21,300
2018/04/26 1,113 1,143 1,095 1,136 30,900
2018/04/25 1,106 1,126 1,092 1,113 30,900
2018/04/24 1,150 1,169 1,110 1,116 39,000
2018/04/23 1,149 1,160 1,119 1,123 68,900
2018/04/20 1,101 1,180 1,101 1,179 112,200
2018/04/19 1,110 1,121 1,087 1,109 39,900
2018/04/18 1,110 1,124 1,088 1,120 44,500
2018/04/17 1,074 1,084 1,028 1,070 31,400
2018/04/16 1,120 1,126 1,067 1,074 46,900
2018/04/13 1,086 1,146 1,081 1,127 55,500
2018/04/12 1,051 1,095 1,050 1,091 37,200
2018/04/11 1,055 1,097 1,049 1,061 48,200
2018/04/10 1,072 1,072 1,036 1,055 98,900
2018/04/09 1,050 1,073 1,026 1,064 38,500
2018/04/06 1,083 1,083 1,048 1,063 41,400
2018/04/05 1,100 1,100 1,050 1,062 59,300
2018/04/04 1,115 1,124 1,081 1,088 82,800
2018/04/03 1,100 1,113 1,085 1,109 65,800
2018/04/02 1,100 1,151 1,100 1,117 63,500
2018/03/30 1,139 1,139 1,093 1,099 95,400
2018/03/29 1,170 1,180 1,093 1,109 119,000
2018/03/28 1,133 1,166 1,101 1,160 90,800
2018/03/27 1,175 1,180 1,106 1,122 121,900
2018/03/26 1,170 1,184 1,049 1,175 266,300
2018/03/23 1,198 1,220 1,198 1,205 552,900
2018/03/22 1,580 1,599 1,482 1,498 274,900
2018/03/20 1,517 1,568 1,496 1,562 86,000
2018/03/19 1,567 1,596 1,510 1,541 204,600
2018/03/16 1,525 1,547 1,492 1,533 98,100
2018/03/15 1,508 1,525 1,473 1,522 57,900
2018/03/14 1,478 1,520 1,461 1,516 52,500
2018/03/13 1,414 1,493 1,403 1,490 70,700
2018/03/12 1,400 1,437 1,388 1,416 58,500
2018/03/09 1,390 1,400 1,359 1,373 59,700
2018/03/08 1,402 1,430 1,361 1,388 91,400
2018/03/07 1,458 1,458 1,387 1,400 59,100
2018/03/06 1,446 1,475 1,433 1,458 83,300
2018/03/05 1,476 1,476 1,370 1,378 121,400
2018/03/02 1,466 1,512 1,438 1,484 115,800
2018/03/01 1,497 1,542 1,477 1,536 105,300
2018/02/28 1,480 1,538 1,440 1,501 181,600
2018/02/27 1,450 1,520 1,438 1,460 241,500
2018/02/26 1,453 1,494 1,382 1,434 550,600
2018/02/23 1,269 1,316 1,261 1,264 67,200
2018/02/22 1,307 1,320 1,243 1,248 192,000
2018/02/21 1,411 1,440 1,320 1,320 537,300
2018/02/20 1,181 1,192 1,161 1,171 41,600
2018/02/19 1,131 1,214 1,131 1,197 46,300
2018/02/16 1,115 1,150 1,109 1,121 59,200
2018/02/15 1,084 1,136 1,048 1,107 38,800
2018/02/14 1,122 1,135 1,028 1,054 64,900
2018/02/13 1,200 1,205 1,110 1,110 71,600
2018/02/09 1,108 1,165 1,108 1,158 91,000
2018/02/08 1,216 1,231 1,180 1,208 52,800
2018/02/07 1,255 1,280 1,187 1,191 111,000
2018/02/06 1,149 1,230 1,075 1,210 177,300
2018/02/05 1,370 1,377 1,325 1,329 81,200
2018/02/02 1,478 1,478 1,416 1,430 49,500
2018/02/01 1,478 1,489 1,431 1,464 39,700
2018/01/31 1,428 1,475 1,421 1,463 46,400
2018/01/30 1,506 1,506 1,398 1,444 150,800
2018/01/29 1,549 1,549 1,510 1,523 57,700
2018/01/26 1,533 1,547 1,530 1,536 24,900
2018/01/25 1,533 1,548 1,525 1,528 52,300
2018/01/24 1,576 1,576 1,532 1,542 49,300
2018/01/23 1,568 1,584 1,560 1,578 30,900
2018/01/22 1,537 1,569 1,533 1,558 52,400
2018/01/19 1,550 1,560 1,525 1,552 36,500
2018/01/18 1,576 1,589 1,543 1,545 49,100
2018/01/17 1,561 1,575 1,526 1,568 67,500
2018/01/16 1,563 1,587 1,526 1,587 79,800
2018/01/15 1,588 1,608 1,552 1,563 66,600
2018/01/12 1,560 1,592 1,560 1,587 81,100
2018/01/11 1,602 1,614 1,550 1,556 149,200
2018/01/10 1,648 1,648 1,578 1,605 345,400
2018/01/09 1,500 1,640 1,500 1,604 710,700
2018/01/05 1,426 1,560 1,426 1,492 391,900
2018/01/04 1,435 1,436 1,421 1,426 28,900

このページの先頭へ