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
2021/12/30 916 940 891 935 73,900
2021/12/29 902 928 901 914 76,600
2021/12/28 896 907 879 907 73,200
2021/12/27 877 898 863 888 46,500
2021/12/24 860 886 856 873 104,200
2021/12/23 845 864 842 858 43,500
2021/12/22 833 844 828 838 66,500
2021/12/21 837 837 800 818 95,600
2021/12/20 865 865 822 823 146,800
2021/12/17 901 904 869 875 122,500
2021/12/16 920 937 896 912 161,400
2021/12/15 874 916 873 905 189,000
2021/12/14 905 910 859 875 227,100
2021/12/13 939 947 895 898 446,200
2021/12/10 1,079 1,079 1,024 1,064 221,500
2021/12/09 1,092 1,095 1,067 1,086 76,200
2021/12/08 1,060 1,086 1,053 1,081 81,400
2021/12/07 1,012 1,048 1,010 1,046 66,100
2021/12/06 1,043 1,043 1,002 1,003 63,100
2021/12/03 1,010 1,040 1,003 1,039 47,000
2021/12/02 1,010 1,048 992 998 81,900
2021/12/01 1,014 1,037 983 1,027 84,400
2021/11/30 1,044 1,052 1,006 1,016 53,200
2021/11/29 996 1,056 996 1,010 109,400
2021/11/26 1,095 1,095 1,010 1,026 210,700
2021/11/25 1,142 1,155 1,093 1,114 99,100
2021/11/24 1,138 1,175 1,110 1,131 135,700
2021/11/22 1,093 1,150 1,054 1,131 186,600
2021/11/19 1,100 1,129 1,076 1,093 138,800
2021/11/18 1,100 1,127 1,072 1,108 184,500
2021/11/17 1,059 1,111 1,057 1,105 270,900
2021/11/16 1,013 1,067 1,013 1,059 143,900
2021/11/15 1,008 1,031 993 1,022 97,600
2021/11/12 996 1,037 990 994 251,900
2021/11/11 938 980 937 970 67,500
2021/11/10 930 948 923 940 27,000
2021/11/09 945 967 936 937 32,500
2021/11/08 959 965 928 938 38,000
2021/11/05 970 973 945 959 36,800
2021/11/04 985 993 973 977 53,100
2021/11/02 945 983 944 975 49,900
2021/11/01 947 957 931 951 40,800
2021/10/29 952 952 925 932 29,200
2021/10/28 945 952 934 952 22,500
2021/10/27 918 947 918 945 48,100
2021/10/26 926 928 908 915 41,600
2021/10/25 927 939 907 924 22,700
2021/10/22 911 940 887 927 47,500
2021/10/21 960 960 911 911 70,500
2021/10/20 983 985 959 961 34,800
2021/10/19 996 996 961 982 78,300
2021/10/18 965 1,008 962 979 91,200
2021/10/15 960 969 936 957 54,500
2021/10/14 947 954 923 945 47,100
2021/10/13 976 978 940 945 116,000
2021/10/12 941 992 927 978 246,600
2021/10/11 904 929 883 917 32,800
2021/10/08 896 920 895 909 34,000
2021/10/07 877 897 874 877 29,800
2021/10/06 885 906 871 882 62,500
2021/10/05 891 900 845 876 200,600
2021/10/04 935 945 900 906 84,200
2021/10/01 968 980 929 933 83,900
2021/09/30 936 977 920 975 94,400
2021/09/29 911 931 894 925 91,400
2021/09/28 955 955 923 926 69,000
2021/09/27 984 984 940 952 96,900
2021/09/24 1,000 1,008 976 987 122,500
2021/09/22 1,000 1,005 947 949 202,300
2021/09/21 997 1,033 990 1,001 129,200
2021/09/17 1,015 1,061 993 1,053 279,500
2021/09/16 1,086 1,135 987 1,030 875,000
2021/09/15 1,114 1,183 1,056 1,056 1,101,800
2021/09/14 1,120 1,140 1,095 1,140 1,193,100
2021/09/13 990 990 990 990 90,700
2021/09/10 818 846 796 840 101,500
2021/09/09 820 825 811 811 21,500
2021/09/08 817 825 810 820 19,400
2021/09/07 818 825 802 822 23,600
2021/09/06 812 822 804 818 16,100
2021/09/03 786 810 786 810 13,500
2021/09/02 802 820 781 781 26,900
2021/09/01 787 804 784 802 19,200
2021/08/31 770 786 762 784 19,900
2021/08/30 766 767 757 764 6,900
2021/08/27 760 761 753 756 3,800
2021/08/26 752 765 747 760 23,600
2021/08/25 747 753 736 751 8,200
2021/08/24 759 759 747 749 8,300
2021/08/23 749 760 749 760 5,100
2021/08/20 760 765 729 735 13,600
2021/08/19 761 768 751 751 11,200
2021/08/18 744 761 736 761 13,200
2021/08/17 744 745 728 741 6,700
2021/08/16 716 737 712 735 10,500
2021/08/13 716 728 700 716 8,800
2021/08/12 703 719 703 709 5,200
2021/08/11 697 704 692 702 18,600
2021/08/10 691 708 680 690 15,300
2021/08/06 703 704 690 693 9,100
2021/08/05 713 713 681 700 8,900
2021/08/04 710 719 705 712 5,800
2021/08/03 723 723 713 713 8,300
2021/08/02 728 728 720 723 8,400
2021/07/30 721 728 720 728 7,500
2021/07/29 719 729 719 725 5,000
2021/07/28 722 730 722 726 5,700
2021/07/27 729 729 721 721 3,500
2021/07/26 720 727 720 725 2,800
2021/07/21 716 723 715 715 4,100
2021/07/20 714 722 713 714 6,000
2021/07/19 720 727 717 725 8,600
2021/07/16 720 726 720 725 2,200
2021/07/15 730 733 718 720 9,200
2021/07/14 740 740 730 733 13,200
2021/07/13 760 760 745 745 8,000
2021/07/12 750 760 746 757 8,800
2021/07/09 735 750 727 750 13,200
2021/07/08 748 748 738 740 7,300
2021/07/07 749 752 745 748 4,000
2021/07/06 765 765 751 751 3,000
2021/07/05 757 767 747 763 12,700
2021/07/02 731 749 727 749 18,000
2021/07/01 746 747 731 731 19,800
2021/06/30 751 751 742 746 5,800
2021/06/29 747 752 741 746 6,300
2021/06/28 760 760 747 747 10,500
2021/06/25 768 768 753 760 11,700
2021/06/24 765 775 752 760 19,200
2021/06/23 784 784 756 767 27,400
2021/06/22 781 786 767 784 15,400
2021/06/21 767 777 763 767 34,300
2021/06/18 830 834 795 797 57,500
2021/06/17 843 849 827 834 27,100
2021/06/16 867 880 844 850 31,300
2021/06/15 891 891 859 867 80,700
2021/06/14 889 894 851 892 221,400
2021/06/11 783 823 780 823 70,500
2021/06/10 775 788 770 787 32,500
2021/06/09 785 785 766 774 8,600
2021/06/08 797 797 782 785 7,900
2021/06/07 787 800 780 797 27,400
2021/06/04 765 777 754 775 17,800
2021/06/03 751 765 745 765 24,300
2021/06/02 753 768 740 755 16,700
2021/06/01 758 758 744 753 10,300
2021/05/31 722 748 722 743 9,900
2021/05/28 715 726 715 722 11,000
2021/05/27 739 741 723 723 8,800
2021/05/26 727 757 727 739 32,000
2021/05/25 715 726 708 722 13,800
2021/05/24 708 724 704 707 21,900
2021/05/21 701 713 700 709 6,000
2021/05/20 713 713 701 702 9,600
2021/05/19 695 719 689 703 22,900
2021/05/18 672 699 672 693 12,400
2021/05/17 710 710 670 681 26,400
2021/05/14 710 711 703 706 4,500
2021/05/13 697 710 689 700 19,400
2021/05/12 731 742 705 718 21,100
2021/05/11 748 748 731 731 16,200
2021/05/10 779 779 745 752 18,200
2021/05/07 789 789 779 779 7,000
2021/05/06 783 791 773 780 32,600
2021/04/30 760 773 759 773 15,800
2021/04/28 745 759 745 756 16,300
2021/04/27 741 744 733 740 7,300
2021/04/26 723 737 722 735 6,900
2021/04/23 720 727 713 723 8,000
2021/04/22 734 734 724 731 12,600
2021/04/21 742 746 721 729 30,900
2021/04/20 756 760 744 752 22,600
2021/04/19 771 771 758 758 22,200
2021/04/16 754 760 720 760 45,200
2021/04/15 756 766 752 754 15,300
2021/04/14 776 776 756 761 28,700
2021/04/13 792 794 770 776 27,100
2021/04/12 795 800 781 792 21,300
2021/04/09 802 803 794 794 17,500
2021/04/08 815 815 801 802 23,400
2021/04/07 814 818 806 816 24,500
2021/04/06 827 830 808 818 26,800
2021/04/05 840 842 822 822 38,600
2021/04/02 828 838 813 830 32,400
2021/04/01 848 848 819 823 27,500
2021/03/31 826 854 822 840 35,200
2021/03/30 830 835 818 833 26,800
2021/03/29 838 839 819 830 32,600
2021/03/26 815 834 809 832 46,500
2021/03/25 801 818 793 806 64,100
2021/03/24 828 838 787 807 155,600
2021/03/23 848 863 829 831 141,800
2021/03/22 822 876 820 854 474,100
2021/03/19 948 950 899 919 512,000
2021/03/18 980 1,009 959 1,004 256,800
2021/03/17 948 995 933 974 200,200
2021/03/16 903 951 902 951 165,800
2021/03/15 904 928 886 899 71,900
2021/03/12 885 912 885 904 79,200
2021/03/11 847 920 846 900 215,100
2021/03/10 855 855 836 846 18,300
2021/03/09 844 857 837 848 23,300
2021/03/08 863 868 840 841 59,200
2021/03/05 871 871 841 853 65,700
2021/03/04 857 857 825 850 75,500
2021/03/03 848 872 843 872 44,100
2021/03/02 835 849 823 849 41,400
2021/03/01 821 829 820 829 10,700
2021/02/26 809 821 799 821 30,200
2021/02/25 816 821 808 812 12,700
2021/02/24 835 835 809 814 17,900
2021/02/22 814 830 813 827 16,900
2021/02/19 810 820 795 804 27,500
2021/02/18 835 850 815 820 20,100
2021/02/17 822 840 807 835 29,200
2021/02/16 832 840 820 822 30,000
2021/02/15 864 864 819 840 39,900
2021/02/12 882 882 852 866 29,300
2021/02/10 877 889 863 871 15,000
2021/02/09 875 892 865 889 39,100
2021/02/08 850 865 850 864 28,600
2021/02/05 837 868 830 865 18,900
2021/02/04 833 833 822 828 16,400
2021/02/03 854 854 813 831 43,200
2021/02/02 853 853 832 840 24,300
2021/02/01 835 850 830 831 34,300
2021/01/29 896 899 831 837 61,700
2021/01/28 858 901 858 896 43,200
2021/01/27 925 925 888 888 31,500
2021/01/26 947 947 907 910 55,900
2021/01/25 923 950 920 947 134,900
2021/01/22 905 916 892 915 66,300
2021/01/21 920 935 885 890 104,100
2021/01/20 860 897 853 892 40,200
2021/01/19 851 874 845 860 34,400
2021/01/18 855 861 830 830 38,800
2021/01/15 863 922 855 875 92,400
2021/01/14 933 933 849 855 82,900
2021/01/13 874 934 860 933 120,700
2021/01/12 850 870 847 860 16,500
2021/01/08 868 868 845 845 20,100
2021/01/07 847 877 847 854 33,000
2021/01/06 824 846 823 844 27,500
2021/01/05 802 825 801 825 17,100
2021/01/04 807 816 787 806 13,900

このページの先頭へ