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

石井鐵工所(6362)の株価時系列情報

石井鐵工所(6362)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 1,700 1,780 1,699 1,718 3,200
2018/12/27 1,709 1,746 1,677 1,690 6,500
2018/12/26 1,651 1,698 1,649 1,669 5,000
2018/12/25 1,651 1,656 1,638 1,650 12,300
2018/12/21 1,702 1,721 1,670 1,687 7,400
2018/12/20 1,796 1,814 1,700 1,700 24,800
2018/12/19 1,850 1,850 1,811 1,817 92,000
2018/12/18 1,832 1,832 1,814 1,830 4,300
2018/12/17 1,831 1,848 1,829 1,848 6,500
2018/12/14 1,849 1,849 1,832 1,832 4,700
2018/12/13 1,832 1,850 1,822 1,840 2,800
2018/12/12 1,834 1,848 1,821 1,834 4,800
2018/12/11 1,844 1,848 1,831 1,834 4,200
2018/12/10 1,840 1,850 1,834 1,844 8,400
2018/12/07 1,846 1,868 1,841 1,843 3,100
2018/12/06 1,868 1,875 1,854 1,861 3,400
2018/12/05 1,875 1,877 1,859 1,868 2,000
2018/12/04 1,876 1,878 1,866 1,875 1,500
2018/12/03 1,871 1,871 1,865 1,870 2,300
2018/11/30 1,870 1,884 1,865 1,884 1,200
2018/11/29 1,900 1,900 1,856 1,871 3,300
2018/11/28 1,871 1,895 1,871 1,895 2,100
2018/11/27 1,892 1,892 1,861 1,871 2,700
2018/11/26 1,890 1,890 1,865 1,871 1,800
2018/11/22 1,894 1,895 1,881 1,884 2,200
2018/11/21 1,871 1,882 1,853 1,882 3,100
2018/11/20 1,871 1,884 1,842 1,884 2,700
2018/11/19 1,857 1,889 1,852 1,871 2,900
2018/11/16 1,858 1,884 1,800 1,868 7,000
2018/11/15 1,887 1,889 1,833 1,858 4,500
2018/11/14 1,859 1,884 1,856 1,884 5,200
2018/11/13 1,879 1,888 1,843 1,872 5,400
2018/11/12 1,879 1,918 1,861 1,884 4,600
2018/11/09 1,832 1,879 1,832 1,879 7,500
2018/11/08 1,818 1,853 1,816 1,852 18,700
2018/11/07 1,739 1,767 1,726 1,726 3,800
2018/11/06 1,795 1,795 1,744 1,753 1,900
2018/11/05 1,768 1,797 1,734 1,797 4,200
2018/11/02 1,768 1,813 1,768 1,785 3,100
2018/11/01 1,772 1,808 1,736 1,755 6,400
2018/10/31 1,804 1,804 1,775 1,783 1,800
2018/10/30 1,631 1,777 1,630 1,771 6,100
2018/10/29 1,666 1,703 1,626 1,664 3,600
2018/10/26 1,630 1,710 1,630 1,666 6,400
2018/10/25 1,721 1,761 1,685 1,710 7,800
2018/10/24 1,780 1,780 1,749 1,756 2,700
2018/10/23 1,766 1,806 1,737 1,753 4,700
2018/10/22 1,749 1,787 1,749 1,757 1,700
2018/10/19 1,779 1,784 1,742 1,768 3,500
2018/10/18 1,807 1,807 1,792 1,798 2,800
2018/10/17 1,820 1,845 1,820 1,823 2,500
2018/10/16 1,839 1,839 1,800 1,819 3,900
2018/10/15 1,860 1,871 1,823 1,837 5,400
2018/10/12 1,824 1,837 1,824 1,829 2,400
2018/10/11 1,820 1,830 1,800 1,830 18,300
2018/10/10 1,850 1,850 1,824 1,824 1,300
2018/10/09 1,806 1,842 1,806 1,824 1,400
2018/10/05 1,830 1,830 1,822 1,825 2,000
2018/10/04 1,810 1,830 1,810 1,821 7,100
2018/10/03 1,830 1,830 1,804 1,810 4,200
2018/10/02 1,850 1,865 1,825 1,837 3,400
2018/10/01 1,869 1,886 1,836 1,836 5,400
2018/09/28 1,888 1,888 1,857 1,875 5,400
2018/09/27 1,889 1,889 1,860 1,865 2,900
2018/09/26 1,868 1,899 1,827 1,899 4,900
2018/09/25 1,853 1,868 1,823 1,868 7,400
2018/09/21 1,805 1,835 1,800 1,835 7,400
2018/09/20 1,794 1,805 1,788 1,805 3,100
2018/09/19 1,800 1,800 1,768 1,794 5,200
2018/09/18 1,780 1,782 1,767 1,775 5,300
2018/09/14 1,742 1,779 1,742 1,779 6,900
2018/09/13 1,747 1,749 1,741 1,742 2,200
2018/09/12 1,750 1,750 1,725 1,746 1,700
2018/09/11 1,748 1,770 1,748 1,763 2,500
2018/09/10 1,736 1,763 1,736 1,746 2,000
2018/09/07 1,736 1,747 1,736 1,737 2,900
2018/09/06 1,736 1,753 1,736 1,736 1,300
2018/09/05 1,736 1,745 1,729 1,739 3,000
2018/09/04 1,760 1,760 1,743 1,744 1,700
2018/09/03 1,758 1,772 1,755 1,759 4,600
2018/08/31 1,753 1,777 1,753 1,760 3,000
2018/08/30 1,750 1,763 1,750 1,755 800
2018/08/29 1,760 1,760 1,731 1,742 2,300
2018/08/28 1,735 1,751 1,735 1,737 2,300
2018/08/27 1,690 1,747 1,690 1,738 2,400
2018/08/24 1,725 1,725 1,689 1,690 2,600
2018/08/23 1,657 1,696 1,657 1,696 2,100
2018/08/22 1,655 1,673 1,655 1,657 1,200
2018/08/21 1,666 1,668 1,644 1,655 8,800
2018/08/20 1,695 1,695 1,661 1,676 3,000
2018/08/17 1,710 1,710 1,691 1,695 2,300
2018/08/16 1,730 1,730 1,710 1,710 1,300
2018/08/15 1,757 1,757 1,730 1,730 2,600
2018/08/14 1,758 1,758 1,729 1,736 8,100
2018/08/13 1,806 1,806 1,736 1,749 5,100
2018/08/10 1,761 1,784 1,760 1,784 12,700
2018/08/09 1,880 1,935 1,866 1,866 3,700
2018/08/08 1,903 1,935 1,888 1,888 2,300
2018/08/07 1,902 1,916 1,897 1,916 1,000
2018/08/06 1,922 1,925 1,884 1,915 1,900
2018/08/03 1,948 1,948 1,927 1,927 1,300
2018/08/02 1,958 1,958 1,946 1,958 2,800
2018/08/01 1,945 1,945 1,920 1,939 2,000
2018/07/31 1,953 1,953 1,935 1,945 2,000
2018/07/30 1,922 1,997 1,922 1,978 4,600
2018/07/27 1,946 1,962 1,937 1,959 2,600
2018/07/26 1,943 1,951 1,939 1,946 1,300
2018/07/25 1,933 1,946 1,932 1,943 2,100
2018/07/24 1,936 1,936 1,913 1,921 1,800
2018/07/23 1,919 1,942 1,914 1,932 2,800
2018/07/20 1,929 1,929 1,905 1,919 700
2018/07/19 1,935 1,936 1,929 1,929 1,000
2018/07/18 1,929 1,960 1,917 1,917 1,500
2018/07/17 1,935 1,950 1,927 1,931 8,600
2018/07/13 1,880 1,902 1,875 1,895 2,400
2018/07/12 1,865 1,885 1,861 1,880 2,300
2018/07/11 1,899 1,917 1,871 1,871 3,000
2018/07/10 1,877 1,908 1,877 1,884 3,400
2018/07/09 1,862 1,893 1,862 1,875 2,500
2018/07/06 1,883 1,883 1,852 1,876 8,700
2018/07/05 1,913 1,913 1,879 1,883 3,000
2018/07/04 1,927 1,935 1,903 1,908 2,400
2018/07/03 1,972 1,980 1,945 1,947 2,800
2018/07/02 1,979 1,982 1,972 1,972 1,800
2018/06/29 2,008 2,011 1,978 1,981 3,000
2018/06/28 1,961 2,007 1,952 1,992 6,800
2018/06/27 1,998 2,004 1,960 1,991 2,500
2018/06/26 1,979 1,999 1,969 1,999 4,300
2018/06/25 2,038 2,038 1,990 1,991 5,700
2018/06/22 2,044 2,045 2,016 2,045 4,700
2018/06/21 2,024 2,043 2,009 2,032 3,100
2018/06/20 2,032 2,032 2,007 2,030 2,200
2018/06/19 2,063 2,068 2,032 2,032 3,500
2018/06/18 2,083 2,083 2,061 2,061 4,200
2018/06/15 2,086 2,088 2,058 2,067 3,800
2018/06/14 2,078 2,091 2,064 2,077 2,000
2018/06/13 2,085 2,088 2,053 2,083 2,600
2018/06/12 2,082 2,088 2,074 2,085 2,100
2018/06/11 2,086 2,094 2,067 2,088 3,000
2018/06/08 2,081 2,095 2,081 2,090 5,200
2018/06/07 2,080 2,099 2,080 2,091 3,100
2018/06/06 2,067 2,078 2,055 2,075 2,300
2018/06/05 2,070 2,080 2,070 2,078 3,700
2018/06/04 2,045 2,062 2,043 2,062 1,900
2018/06/01 2,025 2,045 2,025 2,038 1,200
2018/05/31 2,047 2,050 2,028 2,031 4,600
2018/05/30 2,033 2,043 2,029 2,033 6,100
2018/05/29 2,103 2,103 2,056 2,064 4,800
2018/05/28 2,065 2,108 2,065 2,107 5,000
2018/05/25 2,062 2,085 2,054 2,065 3,900
2018/05/24 2,071 2,080 2,040 2,062 8,500
2018/05/23 2,074 2,076 2,037 2,056 7,300
2018/05/22 2,070 2,076 2,060 2,074 7,400
2018/05/21 2,033 2,070 2,024 2,070 6,400
2018/05/18 2,066 2,073 2,032 2,036 4,300
2018/05/17 2,065 2,065 2,050 2,056 3,900
2018/05/16 2,082 2,084 2,064 2,067 4,500
2018/05/15 2,117 2,117 2,080 2,087 6,600
2018/05/14 2,169 2,169 2,077 2,104 16,600
2018/05/11 2,170 2,170 2,044 2,128 40,200
2018/05/10 1,965 1,965 1,870 1,940 10,000
2018/05/09 1,970 1,972 1,953 1,967 4,300
2018/05/08 1,959 1,978 1,939 1,978 4,000
2018/05/07 1,946 1,959 1,931 1,959 3,500
2018/05/02 1,955 1,955 1,944 1,944 2,600
2018/05/01 1,962 1,978 1,959 1,959 2,700
2018/04/27 1,974 1,989 1,965 1,967 4,500
2018/04/26 1,997 2,000 1,972 1,972 5,400
2018/04/25 2,001 2,001 1,977 1,985 8,700
2018/04/24 2,010 2,010 1,990 2,002 4,100
2018/04/23 1,992 2,002 1,985 1,996 2,200
2018/04/20 1,985 2,002 1,981 2,002 2,500
2018/04/19 1,983 2,004 1,983 2,002 2,400
2018/04/18 1,967 1,987 1,946 1,987 6,300
2018/04/17 1,976 1,981 1,969 1,969 2,300
2018/04/16 2,014 2,014 1,990 1,991 3,800
2018/04/13 1,964 1,990 1,964 1,990 2,900
2018/04/12 1,968 1,974 1,958 1,964 2,800
2018/04/11 1,965 1,990 1,964 1,977 2,900
2018/04/10 1,947 1,962 1,945 1,956 3,000
2018/04/09 1,959 1,959 1,943 1,946 1,900
2018/04/06 1,943 1,969 1,938 1,959 4,800
2018/04/05 1,938 1,943 1,936 1,943 1,200
2018/04/04 1,933 1,934 1,900 1,934 6,300
2018/04/03 1,901 1,915 1,889 1,911 3,800
2018/04/02 1,915 1,919 1,903 1,903 3,000
2018/03/30 1,915 1,928 1,915 1,915 2,700
2018/03/29 1,903 1,918 1,903 1,917 7,500
2018/03/28 1,889 1,917 1,889 1,901 3,000
2018/03/27 1,894 1,942 1,894 1,939 4,800
2018/03/26 1,936 1,945 1,887 1,893 5,800
2018/03/23 1,986 1,992 1,937 1,965 8,500
2018/03/22 1,982 2,011 1,982 2,007 3,700
2018/03/20 1,966 1,991 1,966 1,984 2,300
2018/03/19 2,010 2,010 1,973 1,991 2,600
2018/03/16 2,050 2,050 2,023 2,023 3,800
2018/03/15 2,022 2,057 2,011 2,054 5,300
2018/03/14 2,011 2,011 2,006 2,011 2,000
2018/03/13 1,980 2,033 1,980 2,032 4,000
2018/03/12 1,990 1,994 1,975 1,992 2,700
2018/03/09 1,996 2,002 1,970 1,980 5,200
2018/03/08 1,989 2,005 1,973 1,981 4,300
2018/03/07 2,032 2,032 1,988 1,988 6,300
2018/03/06 2,020 2,043 2,020 2,032 2,300
2018/03/05 2,016 2,016 1,989 1,993 7,100
2018/03/02 2,051 2,051 2,010 2,028 12,200
2018/03/01 2,145 2,145 2,103 2,117 13,000
2018/02/28 2,133 2,164 2,131 2,159 13,400
2018/02/27 2,109 2,160 2,102 2,154 12,800
2018/02/26 2,094 2,110 2,083 2,110 9,900
2018/02/23 2,030 2,073 2,029 2,064 11,400
2018/02/22 2,023 2,033 2,011 2,030 8,800
2018/02/21 2,001 2,024 2,001 2,024 5,800
2018/02/20 2,021 2,021 1,995 2,015 23,700
2018/02/19 2,020 2,026 2,010 2,025 5,200
2018/02/16 1,982 2,013 1,982 2,004 9,400
2018/02/15 1,967 1,984 1,967 1,971 8,100
2018/02/14 1,913 1,951 1,913 1,948 16,100
2018/02/13 1,909 1,973 1,901 1,921 23,500
2018/02/09 1,899 1,899 1,863 1,892 23,500
2018/02/08 1,913 1,948 1,904 1,940 14,800
2018/02/07 1,884 1,936 1,884 1,913 16,700
2018/02/06 1,860 1,920 1,840 1,882 39,500
2018/02/05 1,969 1,998 1,969 1,980 14,400
2018/02/02 2,053 2,061 2,044 2,054 9,400
2018/02/01 2,070 2,070 2,042 2,053 5,500
2018/01/31 2,016 2,046 2,014 2,040 16,200
2018/01/30 2,061 2,070 2,013 2,023 17,300
2018/01/29 2,015 2,083 2,014 2,080 20,700
2018/01/26 2,002 2,023 2,002 2,020 5,000
2018/01/25 2,028 2,030 1,998 1,998 7,300
2018/01/24 2,006 2,027 2,006 2,024 9,300
2018/01/23 1,996 2,019 1,996 2,009 7,200
2018/01/22 1,993 1,993 1,980 1,988 10,100
2018/01/19 2,013 2,020 1,987 1,993 12,200
2018/01/18 2,038 2,071 2,007 2,012 26,300
2018/01/17 2,022 2,040 2,021 2,039 24,700
2018/01/16 2,000 2,067 1,995 2,031 58,200
2018/01/15 1,960 1,981 1,952 1,981 17,200
2018/01/12 1,923 1,961 1,917 1,960 21,100
2018/01/11 1,919 1,926 1,901 1,922 23,000
2018/01/10 1,847 1,914 1,845 1,904 37,800
2018/01/09 1,817 1,832 1,817 1,828 19,300
2018/01/05 1,789 1,817 1,789 1,806 18,200
2018/01/04 1,796 1,796 1,776 1,793 15,500

このページの先頭へ