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
2020/12/30 2,900 2,900 2,838 2,838 3,100
2020/12/29 2,899 2,899 2,869 2,877 1,200
2020/12/28 2,862 2,870 2,855 2,855 2,300
2020/12/25 2,898 2,921 2,862 2,862 4,800
2020/12/24 2,930 2,974 2,909 2,921 4,100
2020/12/23 2,894 2,942 2,888 2,919 4,200
2020/12/22 2,887 2,900 2,879 2,894 2,500
2020/12/21 2,876 2,887 2,876 2,887 1,300
2020/12/18 2,875 2,885 2,859 2,870 3,200
2020/12/17 2,840 2,870 2,840 2,870 3,400
2020/12/16 2,841 2,849 2,831 2,843 1,700
2020/12/15 2,850 2,850 2,838 2,841 2,600
2020/12/14 2,849 2,850 2,841 2,847 5,000
2020/12/11 2,820 2,847 2,817 2,830 3,200
2020/12/10 2,820 2,822 2,817 2,817 1,500
2020/12/09 2,820 2,840 2,820 2,820 2,000
2020/12/08 2,813 2,841 2,805 2,824 2,700
2020/12/07 2,819 2,839 2,795 2,796 3,600
2020/12/04 2,808 2,818 2,803 2,816 2,500
2020/12/03 2,808 2,846 2,808 2,816 2,200
2020/12/02 2,795 2,810 2,795 2,807 2,500
2020/12/01 2,788 2,803 2,788 2,795 1,900
2020/11/30 2,810 2,810 2,790 2,790 2,500
2020/11/27 2,787 2,810 2,787 2,810 3,000
2020/11/26 2,788 2,795 2,786 2,795 1,000
2020/11/25 2,800 2,808 2,788 2,788 5,100
2020/11/24 2,819 2,819 2,797 2,797 1,700
2020/11/20 2,790 2,804 2,790 2,799 1,400
2020/11/19 2,819 2,819 2,792 2,800 2,600
2020/11/18 2,815 2,815 2,789 2,793 2,600
2020/11/17 2,783 2,796 2,783 2,787 1,300
2020/11/16 2,800 2,800 2,780 2,782 2,900
2020/11/13 2,785 2,785 2,759 2,774 2,100
2020/11/12 2,758 2,780 2,758 2,771 2,800
2020/11/11 2,759 2,831 2,759 2,771 3,300
2020/11/10 2,793 2,839 2,755 2,759 6,600
2020/11/09 2,729 2,811 2,729 2,766 3,000
2020/11/06 2,788 2,802 2,740 2,764 9,900
2020/11/05 2,785 2,830 2,785 2,800 5,400
2020/11/04 2,824 2,824 2,793 2,793 2,200
2020/11/02 2,789 2,803 2,765 2,784 1,400
2020/10/30 2,787 2,802 2,765 2,789 1,800
2020/10/29 2,698 2,804 2,697 2,804 3,500
2020/10/28 2,707 2,716 2,703 2,715 1,700
2020/10/27 2,671 2,707 2,645 2,707 2,100
2020/10/26 2,764 2,784 2,716 2,717 3,200
2020/10/23 2,775 2,775 2,763 2,764 4,300
2020/10/22 2,768 2,792 2,768 2,775 2,100
2020/10/21 2,770 2,809 2,768 2,768 2,000
2020/10/20 2,776 2,786 2,768 2,770 2,900
2020/10/19 2,769 2,833 2,768 2,768 5,400
2020/10/16 2,727 2,760 2,714 2,743 1,700
2020/10/15 2,726 2,745 2,708 2,727 2,900
2020/10/14 2,710 2,726 2,705 2,726 1,300
2020/10/13 2,668 2,719 2,668 2,710 1,400
2020/10/12 2,650 2,672 2,650 2,668 1,200
2020/10/09 2,681 2,704 2,678 2,678 3,600
2020/10/08 2,739 2,739 2,720 2,724 1,200
2020/10/07 2,762 2,762 2,720 2,739 2,400
2020/10/06 2,785 2,785 2,754 2,762 2,100
2020/10/05 2,805 2,805 2,775 2,790 2,800
2020/10/02 2,851 2,852 2,817 2,817 4,700
2020/09/30 2,891 2,891 2,836 2,851 4,900
2020/09/29 2,885 2,930 2,757 2,906 11,300
2020/09/28 2,848 2,880 2,811 2,880 8,700
2020/09/25 2,766 2,808 2,766 2,796 4,300
2020/09/24 2,712 2,735 2,712 2,721 4,200
2020/09/23 2,723 2,738 2,722 2,734 4,300
2020/09/18 2,716 2,723 2,705 2,723 2,700
2020/09/17 2,724 2,724 2,708 2,716 3,000
2020/09/16 2,724 2,724 2,720 2,724 2,400
2020/09/15 2,703 2,725 2,703 2,725 2,000
2020/09/14 2,650 2,758 2,628 2,725 6,400
2020/09/11 2,666 2,666 2,650 2,661 4,000
2020/09/10 2,646 2,690 2,636 2,666 6,900
2020/09/09 2,648 2,663 2,607 2,637 4,900
2020/09/08 2,604 2,670 2,599 2,663 4,400
2020/09/07 2,597 2,611 2,596 2,605 3,700
2020/09/04 2,593 2,609 2,593 2,597 2,700
2020/09/03 2,594 2,607 2,594 2,596 2,400
2020/09/02 2,599 2,605 2,590 2,593 2,300
2020/09/01 2,600 2,601 2,599 2,599 2,800
2020/08/31 2,600 2,610 2,590 2,590 3,000
2020/08/28 2,607 2,607 2,594 2,600 2,400
2020/08/27 2,590 2,612 2,590 2,612 1,500
2020/08/26 2,590 2,600 2,590 2,597 1,400
2020/08/25 2,590 2,600 2,576 2,590 1,800
2020/08/24 2,595 2,600 2,590 2,590 2,200
2020/08/21 2,581 2,595 2,581 2,595 400
2020/08/20 2,602 2,608 2,561 2,600 3,900
2020/08/19 2,626 2,626 2,603 2,620 3,000
2020/08/18 2,571 2,626 2,571 2,626 5,900
2020/08/17 2,567 2,571 2,557 2,571 3,300
2020/08/14 2,564 2,575 2,564 2,567 1,600
2020/08/13 2,554 2,582 2,552 2,564 4,200
2020/08/12 2,546 2,560 2,546 2,554 2,100
2020/08/11 2,511 2,560 2,511 2,545 5,900
2020/08/07 2,560 2,610 2,521 2,540 8,700
2020/08/06 2,514 2,545 2,508 2,543 3,200
2020/08/05 2,514 2,526 2,503 2,512 2,300
2020/08/04 2,510 2,516 2,500 2,514 2,000
2020/08/03 2,495 2,515 2,495 2,514 3,200
2020/07/31 2,487 2,511 2,487 2,496 3,400
2020/07/30 2,500 2,515 2,490 2,511 4,200
2020/07/29 2,500 2,500 2,500 2,500 1,300
2020/07/28 2,515 2,515 2,500 2,500 900
2020/07/27 2,499 2,515 2,491 2,515 2,200
2020/07/22 2,507 2,514 2,491 2,491 1,900
2020/07/21 2,500 2,500 2,496 2,500 1,400
2020/07/20 2,495 2,500 2,495 2,500 2,100
2020/07/17 2,478 2,507 2,478 2,495 2,100
2020/07/16 2,512 2,513 2,480 2,480 1,300
2020/07/15 2,500 2,500 2,489 2,489 5,300
2020/07/14 2,509 2,540 2,504 2,508 7,800
2020/07/13 2,433 2,499 2,433 2,495 1,800
2020/07/10 2,438 2,483 2,430 2,430 1,600
2020/07/09 2,490 2,497 2,432 2,432 1,000
2020/07/08 2,513 2,519 2,505 2,505 900
2020/07/07 2,515 2,515 2,486 2,513 900
2020/07/06 2,510 2,510 2,482 2,482 2,100
2020/07/03 2,486 2,538 2,486 2,538 800
2020/07/02 2,495 2,495 2,485 2,486 2,200
2020/07/01 2,500 2,555 2,481 2,500 4,200
2020/06/30 2,547 2,554 2,495 2,501 4,800
2020/06/29 2,449 2,590 2,449 2,518 6,500
2020/06/26 2,445 2,486 2,413 2,450 4,500
2020/06/25 2,412 2,440 2,402 2,415 4,500
2020/06/24 2,438 2,438 2,405 2,414 3,000
2020/06/23 2,420 2,438 2,415 2,432 2,100
2020/06/22 2,474 2,474 2,405 2,419 2,800
2020/06/19 2,464 2,491 2,424 2,424 4,100
2020/06/18 2,487 2,491 2,464 2,464 2,700
2020/06/17 2,458 2,502 2,423 2,467 3,100
2020/06/16 2,520 2,520 2,496 2,508 4,600
2020/06/15 2,537 2,537 2,504 2,504 2,000
2020/06/12 2,491 2,518 2,240 2,506 9,700
2020/06/11 2,529 2,529 2,515 2,515 2,800
2020/06/10 2,524 2,532 2,516 2,530 2,700
2020/06/09 2,538 2,538 2,518 2,522 2,300
2020/06/08 2,553 2,553 2,523 2,538 3,900
2020/06/05 2,540 2,544 2,529 2,530 1,600
2020/06/04 2,550 2,560 2,521 2,540 4,500
2020/06/03 2,554 2,554 2,543 2,543 1,700
2020/06/02 2,555 2,572 2,550 2,559 4,700
2020/06/01 2,588 2,588 2,550 2,550 7,900
2020/05/29 2,628 2,628 2,601 2,601 4,300
2020/05/28 2,638 2,638 2,608 2,623 3,800
2020/05/27 2,644 2,644 2,611 2,617 2,000
2020/05/26 2,580 2,625 2,580 2,623 1,400
2020/05/25 2,581 2,581 2,544 2,554 1,100
2020/05/22 2,565 2,565 2,550 2,563 1,400
2020/05/21 2,565 2,567 2,545 2,559 3,200
2020/05/20 2,566 2,592 2,546 2,565 2,000
2020/05/19 2,569 2,569 2,544 2,560 2,200
2020/05/18 2,535 2,560 2,529 2,560 3,200
2020/05/15 2,515 2,559 2,515 2,535 5,100
2020/05/14 2,464 2,468 2,426 2,426 2,100
2020/05/13 2,421 2,464 2,421 2,464 1,300
2020/05/12 2,380 2,422 2,380 2,421 3,100
2020/05/11 2,451 2,451 2,380 2,423 4,000
2020/05/08 2,515 2,515 2,395 2,422 3,600
2020/05/07 2,413 2,515 2,413 2,515 1,900
2020/05/01 2,505 2,566 2,389 2,408 5,300
2020/04/30 2,490 2,500 2,489 2,500 2,400
2020/04/28 2,395 2,516 2,389 2,516 6,000
2020/04/27 2,324 2,395 2,324 2,395 1,800
2020/04/24 2,344 2,372 2,322 2,346 2,200
2020/04/23 2,375 2,396 2,300 2,344 9,100
2020/04/22 2,303 2,445 2,291 2,381 17,800
2020/04/21 2,231 2,350 2,227 2,303 6,400
2020/04/20 2,248 2,286 2,240 2,240 7,300
2020/04/17 2,269 2,300 2,267 2,288 3,000
2020/04/16 2,244 2,260 2,241 2,260 1,700
2020/04/15 2,275 2,288 2,240 2,275 3,500
2020/04/14 2,259 2,275 2,244 2,275 2,200
2020/04/13 2,295 2,295 2,231 2,265 1,400
2020/04/10 2,377 2,377 2,250 2,295 1,300
2020/04/09 2,222 2,354 2,221 2,354 3,600
2020/04/08 2,200 2,233 2,177 2,233 3,300
2020/04/07 2,142 2,200 2,124 2,200 3,900
2020/04/06 2,183 2,194 2,083 2,181 9,300
2020/04/03 2,188 2,233 2,165 2,233 12,200
2020/04/02 2,176 2,233 2,176 2,181 6,200
2020/04/01 2,166 2,210 2,116 2,194 6,800
2020/03/31 2,184 2,184 2,079 2,142 3,800
2020/03/30 2,239 2,255 2,126 2,213 8,300
2020/03/27 2,318 2,341 2,223 2,330 10,200
2020/03/26 2,265 2,314 2,200 2,314 4,000
2020/03/25 2,285 2,285 2,235 2,266 6,000
2020/03/24 2,247 2,247 2,084 2,185 8,700
2020/03/23 2,154 2,179 2,039 2,147 6,000
2020/03/19 2,172 2,172 1,970 2,034 12,600
2020/03/18 2,200 2,200 2,102 2,122 8,500
2020/03/17 1,945 2,185 1,945 2,166 10,400
2020/03/16 2,076 2,134 1,995 1,995 5,000
2020/03/13 1,964 2,168 1,950 2,076 16,400
2020/03/12 2,262 2,262 2,129 2,171 13,200
2020/03/11 2,300 2,305 2,246 2,263 9,700
2020/03/10 2,103 2,304 2,103 2,304 7,000
2020/03/09 2,350 2,350 2,250 2,253 14,300
2020/03/06 2,529 2,529 2,431 2,500 10,100
2020/03/05 2,613 2,613 2,520 2,538 4,000
2020/03/04 2,464 2,576 2,464 2,543 7,800
2020/03/03 2,660 2,665 2,523 2,527 10,300
2020/03/02 2,496 2,660 2,496 2,660 12,100
2020/02/28 2,574 2,623 2,453 2,469 15,200
2020/02/27 2,751 2,787 2,631 2,674 16,500
2020/02/26 2,752 2,815 2,739 2,788 10,000
2020/02/25 2,832 2,850 2,775 2,802 10,700
2020/02/21 2,832 2,900 2,831 2,898 4,100
2020/02/20 2,817 2,874 2,817 2,861 4,300
2020/02/19 2,825 2,842 2,812 2,817 4,600
2020/02/18 2,822 2,826 2,789 2,826 5,700
2020/02/17 2,930 2,930 2,822 2,822 9,400
2020/02/14 2,871 2,930 2,871 2,923 14,100
2020/02/13 2,820 2,840 2,812 2,840 1,700
2020/02/12 2,850 2,850 2,836 2,846 2,900
2020/02/10 2,789 2,841 2,789 2,838 9,200
2020/02/07 2,833 2,835 2,825 2,829 3,400
2020/02/06 2,784 2,822 2,784 2,819 6,600
2020/02/05 2,725 2,755 2,725 2,743 3,000
2020/02/04 2,766 2,766 2,707 2,739 7,400
2020/02/03 2,733 2,799 2,733 2,771 11,400
2020/01/31 2,843 2,843 2,823 2,833 5,800
2020/01/30 2,839 2,849 2,820 2,849 12,600
2020/01/29 2,777 2,859 2,777 2,839 16,600
2020/01/28 2,754 2,779 2,733 2,774 8,800
2020/01/27 2,771 2,785 2,725 2,779 4,600
2020/01/24 2,802 2,816 2,755 2,796 10,100
2020/01/23 2,805 2,805 2,739 2,779 6,400
2020/01/22 2,786 2,806 2,768 2,803 3,400
2020/01/21 2,712 2,807 2,712 2,788 15,500
2020/01/20 2,689 2,719 2,687 2,705 6,300
2020/01/17 2,720 2,720 2,686 2,689 6,500
2020/01/16 2,734 2,734 2,701 2,711 4,700
2020/01/15 2,688 2,747 2,677 2,734 9,600
2020/01/14 2,679 2,688 2,661 2,688 5,400
2020/01/10 2,664 2,669 2,656 2,656 2,600
2020/01/09 2,686 2,690 2,644 2,662 5,300
2020/01/08 2,672 2,677 2,626 2,677 5,500
2020/01/07 2,565 2,684 2,565 2,671 8,900
2020/01/06 2,551 2,581 2,548 2,569 5,900

このページの先頭へ