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
2019/12/30 2,550 2,560 2,543 2,545 2,600
2019/12/27 2,551 2,551 2,538 2,540 4,800
2019/12/26 2,547 2,551 2,534 2,550 4,400
2019/12/25 2,541 2,545 2,540 2,540 2,300
2019/12/24 2,540 2,541 2,533 2,541 4,300
2019/12/23 2,539 2,560 2,536 2,539 6,100
2019/12/20 2,522 2,549 2,519 2,539 8,600
2019/12/19 2,523 2,563 2,523 2,534 9,700
2019/12/18 2,520 2,521 2,514 2,521 7,300
2019/12/17 2,523 2,530 2,514 2,526 8,500
2019/12/16 2,524 2,524 2,517 2,522 3,900
2019/12/13 2,534 2,534 2,509 2,514 7,100
2019/12/12 2,522 2,527 2,510 2,512 4,700
2019/12/11 2,516 2,523 2,512 2,522 3,800
2019/12/10 2,522 2,526 2,522 2,522 1,500
2019/12/09 2,535 2,535 2,522 2,522 3,600
2019/12/06 2,536 2,537 2,526 2,532 3,800
2019/12/05 2,526 2,550 2,515 2,537 4,700
2019/12/04 2,519 2,532 2,504 2,526 2,500
2019/12/03 2,539 2,539 2,513 2,520 2,500
2019/12/02 2,513 2,543 2,504 2,539 7,800
2019/11/29 2,526 2,526 2,505 2,505 2,000
2019/11/28 2,510 2,526 2,501 2,526 7,400
2019/11/27 2,514 2,519 2,499 2,505 5,000
2019/11/26 2,497 2,519 2,497 2,502 4,400
2019/11/25 2,502 2,510 2,486 2,496 10,400
2019/11/22 2,500 2,519 2,500 2,501 4,400
2019/11/21 2,456 2,499 2,405 2,499 11,700
2019/11/20 2,469 2,480 2,454 2,454 4,300
2019/11/19 2,515 2,515 2,445 2,468 5,300
2019/11/18 2,462 2,503 2,462 2,494 2,600
2019/11/15 2,511 2,536 2,482 2,484 8,600
2019/11/14 2,528 2,528 2,467 2,503 11,000
2019/11/13 2,525 2,532 2,517 2,517 4,300
2019/11/12 2,513 2,538 2,513 2,525 8,800
2019/11/11 2,426 2,516 2,426 2,502 9,500
2019/11/08 2,478 2,478 2,420 2,423 13,200
2019/11/07 2,480 2,493 2,478 2,484 4,100
2019/11/06 2,516 2,539 2,471 2,508 15,500
2019/11/05 2,537 2,555 2,516 2,528 7,300
2019/11/01 2,560 2,564 2,540 2,542 5,500
2019/10/31 2,553 2,580 2,553 2,564 7,900
2019/10/30 2,516 2,550 2,516 2,550 29,600
2019/10/29 2,519 2,534 2,515 2,526 8,100
2019/10/28 2,522 2,546 2,511 2,515 13,500
2019/10/25 2,550 2,550 2,522 2,522 12,500
2019/10/24 2,554 2,554 2,522 2,530 9,600
2019/10/23 2,524 2,545 2,524 2,533 10,000
2019/10/21 2,546 2,598 2,511 2,540 42,500
2019/10/18 2,310 2,429 2,296 2,416 21,500
2019/10/17 2,329 2,329 2,276 2,318 8,800
2019/10/16 2,308 2,334 2,308 2,332 9,200
2019/10/15 2,287 2,301 2,266 2,295 12,200
2019/10/11 2,276 2,285 2,260 2,264 4,600
2019/10/10 2,264 2,272 2,247 2,272 1,600
2019/10/09 2,249 2,271 2,249 2,266 5,200
2019/10/08 2,265 2,265 2,238 2,249 7,300
2019/10/07 2,257 2,265 2,239 2,265 2,200
2019/10/04 2,257 2,270 2,252 2,252 4,100
2019/10/03 2,213 2,263 2,213 2,258 6,700
2019/10/02 2,239 2,259 2,231 2,239 4,500
2019/10/01 2,217 2,300 2,216 2,257 14,300
2019/09/30 2,177 2,217 2,177 2,217 5,600
2019/09/27 2,169 2,210 2,163 2,201 16,300
2019/09/26 2,140 2,219 2,140 2,206 9,000
2019/09/25 2,130 2,139 2,104 2,137 8,200
2019/09/24 2,080 2,130 2,080 2,130 9,300
2019/09/20 2,054 2,074 2,054 2,074 5,500
2019/09/19 2,033 2,055 2,033 2,055 9,000
2019/09/18 2,046 2,046 2,027 2,031 3,200
2019/09/17 2,022 2,054 2,012 2,050 6,100
2019/09/13 2,002 2,020 2,001 2,011 23,300
2019/09/12 2,009 2,009 1,997 2,003 4,600
2019/09/11 1,995 2,009 1,992 2,009 5,500
2019/09/10 1,995 1,996 1,992 1,996 4,200
2019/09/09 1,989 1,995 1,989 1,995 1,000
2019/09/06 1,990 2,000 1,990 1,990 1,700
2019/09/05 2,000 2,000 1,986 1,989 2,900
2019/09/04 1,999 1,999 1,989 1,989 1,600
2019/09/03 1,982 1,998 1,982 1,994 900
2019/09/02 1,968 1,990 1,950 1,970 1,100
2019/08/30 1,951 2,000 1,951 1,990 4,600
2019/08/29 1,966 1,966 1,950 1,951 3,100
2019/08/28 1,965 1,968 1,964 1,966 3,600
2019/08/27 1,965 1,989 1,962 1,962 2,100
2019/08/26 1,962 1,982 1,962 1,965 5,400
2019/08/23 1,999 1,999 1,959 1,973 3,800
2019/08/22 1,982 2,013 1,981 1,981 2,800
2019/08/21 1,993 2,011 1,987 1,991 4,700
2019/08/20 1,993 1,998 1,987 1,996 2,200
2019/08/19 1,988 1,998 1,988 1,996 1,000
2019/08/16 1,991 2,014 1,987 1,987 2,100
2019/08/15 1,993 2,003 1,988 1,991 4,100
2019/08/14 2,000 2,001 1,988 1,999 2,300
2019/08/13 1,983 1,997 1,977 1,984 5,700
2019/08/09 2,010 2,011 2,002 2,003 2,900
2019/08/08 2,024 2,024 2,010 2,010 2,900
2019/08/07 2,013 2,025 2,013 2,013 4,100
2019/08/06 2,003 2,010 1,990 2,005 3,400
2019/08/05 2,009 2,024 1,999 2,012 7,200
2019/08/02 2,011 2,027 2,009 2,009 4,100
2019/08/01 2,015 2,015 2,014 2,015 600
2019/07/31 2,016 2,026 2,013 2,014 2,800
2019/07/30 2,012 2,030 2,012 2,030 2,700
2019/07/29 2,013 2,016 2,011 2,015 2,100
2019/07/26 2,015 2,015 2,008 2,012 1,000
2019/07/25 2,021 2,021 2,014 2,015 1,700
2019/07/24 2,009 2,015 2,005 2,015 2,200
2019/07/23 2,008 2,010 2,005 2,005 2,400
2019/07/22 2,017 2,019 2,008 2,008 2,600
2019/07/19 2,010 2,023 1,998 2,015 4,900
2019/07/18 2,009 2,020 2,004 2,004 7,600
2019/07/17 2,012 2,025 2,009 2,009 3,900
2019/07/16 2,024 2,024 2,008 2,011 5,700
2019/07/12 2,006 2,030 2,006 2,027 3,800
2019/07/11 1,998 2,015 1,998 2,015 4,100
2019/07/10 2,001 2,007 1,993 1,993 2,900
2019/07/09 2,006 2,007 1,995 2,006 1,700
2019/07/08 1,996 2,007 1,992 2,007 3,200
2019/07/05 2,005 2,008 2,000 2,005 1,400
2019/07/04 2,006 2,015 2,005 2,005 2,200
2019/07/03 2,001 2,013 2,001 2,010 1,000
2019/07/02 2,013 2,013 2,006 2,006 2,500
2019/07/01 1,989 2,008 1,989 2,008 1,800
2019/06/28 2,001 2,001 1,976 1,976 2,000
2019/06/27 1,992 2,005 1,992 2,001 1,300
2019/06/26 1,997 2,005 1,993 1,995 3,600
2019/06/25 2,004 2,004 1,997 1,999 1,500
2019/06/24 2,000 2,008 1,998 1,998 3,000
2019/06/21 2,000 2,006 1,982 1,997 3,700
2019/06/20 2,002 2,005 1,998 2,000 1,300
2019/06/19 2,016 2,016 1,982 2,005 2,200
2019/06/18 1,993 1,994 1,978 1,989 2,300
2019/06/17 1,989 1,989 1,983 1,985 2,200
2019/06/14 1,978 1,993 1,978 1,983 2,100
2019/06/13 1,965 1,998 1,963 1,978 4,300
2019/06/12 1,971 1,975 1,971 1,975 1,600
2019/06/11 1,981 1,981 1,965 1,971 1,800
2019/06/10 1,943 1,983 1,943 1,978 3,300
2019/06/07 1,957 1,958 1,943 1,945 1,700
2019/06/06 1,952 1,974 1,952 1,958 2,000
2019/06/05 1,987 1,996 1,955 1,972 3,900
2019/06/04 1,950 1,987 1,944 1,987 1,600
2019/06/03 1,949 1,972 1,938 1,943 3,100
2019/05/31 1,949 1,968 1,921 1,950 5,500
2019/05/30 1,930 1,953 1,908 1,950 2,500
2019/05/29 1,961 1,963 1,918 1,946 4,300
2019/05/28 1,985 2,009 1,964 1,964 3,400
2019/05/27 1,987 1,987 1,970 1,981 600
2019/05/24 2,005 2,005 1,963 1,992 3,100
2019/05/23 2,015 2,015 1,966 2,006 2,300
2019/05/22 2,024 2,024 2,001 2,010 1,800
2019/05/21 2,000 2,018 2,000 2,009 2,500
2019/05/20 2,030 2,035 2,016 2,030 5,400
2019/05/17 1,990 2,034 1,984 2,025 6,500
2019/05/16 1,977 1,991 1,934 1,991 4,400
2019/05/15 1,979 1,979 1,911 1,978 3,100
2019/05/14 1,939 1,984 1,939 1,984 2,100
2019/05/13 1,977 1,992 1,977 1,979 3,000
2019/05/10 1,926 1,995 1,926 1,994 7,700
2019/05/09 1,939 1,939 1,911 1,915 2,900
2019/05/08 1,944 1,944 1,931 1,933 2,300
2019/05/07 1,985 1,985 1,943 1,943 1,300
2019/04/26 1,977 1,997 1,977 1,986 3,400
2019/04/25 1,966 1,999 1,965 1,999 2,800
2019/04/24 1,958 1,968 1,958 1,966 3,800
2019/04/23 1,917 1,964 1,915 1,963 5,700
2019/04/22 1,897 2,031 1,895 1,915 32,900
2019/04/19 1,972 1,974 1,884 1,915 7,300
2019/04/18 1,998 1,998 1,973 1,973 1,500
2019/04/17 1,988 1,990 1,983 1,984 1,100
2019/04/16 1,978 1,985 1,978 1,985 700
2019/04/15 1,983 1,988 1,978 1,988 2,700
2019/04/12 1,970 1,973 1,967 1,967 1,500
2019/04/11 1,982 1,983 1,967 1,968 1,500
2019/04/10 1,994 1,999 1,990 1,990 3,400
2019/04/09 1,991 1,996 1,972 1,995 6,400
2019/04/08 1,985 1,999 1,985 1,994 12,600
2019/04/05 1,964 1,985 1,955 1,985 1,800
2019/04/04 2,000 2,000 1,988 1,989 2,300
2019/04/03 1,996 2,000 1,996 1,999 5,900
2019/04/02 1,987 1,998 1,987 1,996 2,800
2019/04/01 1,971 1,998 1,941 1,994 5,700
2019/03/29 1,972 1,975 1,967 1,971 2,500
2019/03/28 1,935 1,954 1,933 1,954 6,700
2019/03/27 1,978 1,985 1,945 1,985 6,400
2019/03/26 1,902 1,985 1,900 1,985 11,900
2019/03/25 1,894 1,903 1,894 1,900 7,200
2019/03/22 1,890 1,899 1,890 1,899 1,600
2019/03/20 1,875 1,887 1,875 1,887 2,700
2019/03/19 1,880 1,882 1,870 1,875 4,600
2019/03/18 1,845 1,880 1,843 1,879 4,500
2019/03/15 1,850 1,876 1,844 1,856 26,200
2019/03/14 1,836 1,849 1,830 1,849 3,700
2019/03/13 1,826 1,835 1,822 1,835 7,200
2019/03/12 1,833 1,833 1,821 1,827 3,300
2019/03/11 1,829 1,829 1,778 1,827 6,300
2019/03/08 1,823 1,827 1,817 1,825 4,500
2019/03/07 1,811 1,835 1,811 1,835 5,500
2019/03/06 1,812 1,835 1,812 1,826 2,200
2019/03/05 1,823 1,836 1,813 1,835 1,500
2019/03/04 1,811 1,836 1,811 1,832 1,700
2019/03/01 1,802 1,819 1,802 1,813 2,500
2019/02/28 1,805 1,805 1,802 1,803 1,100
2019/02/27 1,812 1,815 1,792 1,800 2,300
2019/02/26 1,789 1,812 1,789 1,812 1,700
2019/02/25 1,782 1,798 1,782 1,789 2,900
2019/02/22 1,785 1,786 1,769 1,782 4,000
2019/02/21 1,816 1,819 1,779 1,781 9,000
2019/02/20 1,787 1,829 1,787 1,822 4,100
2019/02/19 1,803 1,816 1,785 1,816 1,900
2019/02/18 1,792 1,813 1,776 1,809 2,300
2019/02/15 1,781 1,781 1,767 1,770 3,600
2019/02/14 1,777 1,781 1,764 1,781 9,500
2019/02/13 1,753 1,774 1,749 1,768 3,400
2019/02/12 1,746 1,756 1,729 1,753 3,800
2019/02/08 1,745 1,819 1,717 1,729 7,000
2019/02/07 1,824 1,825 1,812 1,825 2,100
2019/02/06 1,817 1,821 1,817 1,819 1,100
2019/02/05 1,802 1,822 1,802 1,817 1,400
2019/02/04 1,789 1,806 1,789 1,802 4,100
2019/02/01 1,780 1,822 1,774 1,780 3,500
2019/01/31 1,798 1,836 1,780 1,780 7,300
2019/01/30 1,813 1,813 1,798 1,798 8,000
2019/01/29 1,803 1,822 1,803 1,805 2,300
2019/01/28 1,818 1,820 1,803 1,803 5,200
2019/01/25 1,825 1,827 1,818 1,818 2,400
2019/01/24 1,836 1,836 1,818 1,818 1,600
2019/01/23 1,833 1,841 1,822 1,830 2,700
2019/01/22 1,834 1,849 1,833 1,833 3,200
2019/01/21 1,814 1,845 1,814 1,835 3,100
2019/01/18 1,813 1,827 1,813 1,814 3,100
2019/01/17 1,802 1,815 1,802 1,815 4,400
2019/01/16 1,741 1,806 1,741 1,802 7,000
2019/01/15 1,803 1,807 1,794 1,807 2,900
2019/01/11 1,784 1,809 1,780 1,799 2,500
2019/01/10 1,736 1,797 1,736 1,784 1,700
2019/01/09 1,791 1,801 1,775 1,793 2,500
2019/01/08 1,747 1,793 1,747 1,769 2,500
2019/01/07 1,775 1,786 1,711 1,782 3,800
2019/01/04 1,716 1,729 1,688 1,693 6,100

このページの先頭へ