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
2022/12/30 2,196 2,215 2,166 2,215 2,800
2022/12/29 2,150 2,178 2,142 2,177 3,600
2022/12/28 2,197 2,197 2,157 2,175 11,700
2022/12/27 2,253 2,263 2,194 2,197 18,900
2022/12/26 2,292 2,292 2,255 2,255 500
2022/12/23 2,334 2,334 2,266 2,266 7,700
2022/12/22 2,316 2,328 2,303 2,328 1,400
2022/12/21 2,409 2,409 2,316 2,316 9,600
2022/12/20 2,413 2,426 2,409 2,409 1,400
2022/12/19 2,420 2,420 2,413 2,413 900
2022/12/16 2,430 2,430 2,420 2,420 1,700
2022/12/15 2,432 2,466 2,418 2,430 3,300
2022/12/14 2,471 2,471 2,420 2,420 12,800
2022/12/13 2,461 2,465 2,451 2,451 3,800
2022/12/12 2,497 2,497 2,460 2,460 2,700
2022/12/09 2,440 2,490 2,440 2,472 2,500
2022/12/08 2,500 2,500 2,484 2,484 1,100
2022/12/07 2,540 2,590 2,492 2,492 1,800
2022/12/06 2,501 2,570 2,497 2,570 1,200
2022/12/05 2,500 2,516 2,500 2,516 900
2022/12/02 2,502 2,552 2,500 2,500 2,800
2022/12/01 2,562 2,568 2,503 2,521 3,500
2022/11/30 2,547 2,573 2,547 2,573 800
2022/11/29 2,549 2,552 2,534 2,534 1,700
2022/11/28 2,547 2,547 2,530 2,547 1,100
2022/11/25 2,552 2,552 2,527 2,527 3,300
2022/11/24 2,505 2,506 2,484 2,502 3,500
2022/11/22 2,497 2,528 2,476 2,494 5,700
2022/11/21 2,474 2,502 2,474 2,480 1,700
2022/11/18 2,458 2,559 2,457 2,474 3,200
2022/11/17 2,463 2,476 2,456 2,458 1,600
2022/11/16 2,454 2,461 2,453 2,460 700
2022/11/15 2,467 2,467 2,446 2,448 4,100
2022/11/14 2,469 2,469 2,454 2,463 2,500
2022/11/11 2,461 2,479 2,460 2,469 3,000
2022/11/10 2,452 2,478 2,452 2,461 3,000
2022/11/09 2,458 2,468 2,454 2,467 2,700
2022/11/08 2,456 2,479 2,456 2,468 2,200
2022/11/07 2,477 2,477 2,456 2,456 1,400
2022/11/04 2,468 2,475 2,457 2,457 4,600
2022/11/02 2,483 2,483 2,467 2,468 2,500
2022/11/01 2,460 2,474 2,459 2,474 2,900
2022/10/31 2,426 2,461 2,412 2,460 9,800
2022/10/28 2,454 2,476 2,400 2,429 29,300
2022/10/27 2,451 2,474 2,451 2,454 7,400
2022/10/26 2,478 2,493 2,450 2,467 5,900
2022/10/25 2,481 2,501 2,478 2,478 4,600
2022/10/24 2,567 2,577 2,481 2,481 7,900
2022/10/21 2,560 2,576 2,560 2,567 4,000
2022/10/20 2,597 2,598 2,565 2,573 6,500
2022/10/19 2,596 2,606 2,576 2,594 4,900
2022/10/18 2,595 2,606 2,577 2,596 4,800
2022/10/17 2,580 2,595 2,580 2,587 2,600
2022/10/14 2,593 2,593 2,561 2,581 9,200
2022/10/13 2,762 2,771 2,596 2,596 8,600
2022/10/12 2,781 2,797 2,775 2,789 4,300
2022/10/11 2,791 2,816 2,780 2,797 6,200
2022/10/07 2,785 2,833 2,781 2,798 3,200
2022/10/06 2,771 2,835 2,771 2,835 1,500
2022/10/05 2,769 2,796 2,763 2,796 2,200
2022/10/04 2,796 2,837 2,783 2,783 1,900
2022/10/03 2,699 2,776 2,670 2,768 3,600
2022/09/30 2,683 2,799 2,639 2,799 7,000
2022/09/29 2,638 2,750 2,636 2,636 1,600
2022/09/28 2,633 2,638 2,590 2,638 5,900
2022/09/27 2,668 2,769 2,632 2,633 9,800
2022/09/26 2,747 2,767 2,653 2,655 3,900
2022/09/22 2,793 2,793 2,760 2,760 5,100
2022/09/21 2,789 2,790 2,785 2,786 1,500
2022/09/20 2,791 2,814 2,789 2,789 2,600
2022/09/16 2,807 2,812 2,768 2,785 5,000
2022/09/15 2,800 2,842 2,761 2,837 2,200
2022/09/14 2,762 2,812 2,760 2,800 5,000
2022/09/13 2,786 2,811 2,781 2,781 2,500
2022/09/12 2,808 2,823 2,786 2,786 2,800
2022/09/09 2,812 2,834 2,805 2,819 5,000
2022/09/08 2,821 2,855 2,816 2,820 2,100
2022/09/07 2,811 2,856 2,806 2,810 2,600
2022/09/06 2,814 2,841 2,814 2,827 4,100
2022/09/05 2,793 2,847 2,793 2,842 1,200
2022/09/02 2,813 2,833 2,792 2,816 5,100
2022/09/01 2,834 2,834 2,831 2,831 1,000
2022/08/31 2,832 2,846 2,828 2,834 1,300
2022/08/30 2,879 2,879 2,836 2,836 3,500
2022/08/29 2,896 2,896 2,832 2,866 4,500
2022/08/26 2,862 2,896 2,862 2,896 400
2022/08/25 2,898 2,908 2,860 2,861 2,900
2022/08/24 2,877 2,893 2,877 2,882 1,200
2022/08/23 2,897 2,902 2,866 2,877 3,500
2022/08/22 2,934 2,934 2,884 2,927 1,700
2022/08/19 2,900 2,913 2,881 2,913 4,200
2022/08/18 2,876 2,910 2,875 2,896 3,600
2022/08/17 2,866 2,916 2,866 2,910 1,900
2022/08/16 2,909 2,909 2,858 2,866 3,500
2022/08/15 2,965 2,965 2,915 2,926 1,100
2022/08/12 2,938 2,945 2,930 2,944 2,300
2022/08/10 2,880 2,926 2,842 2,903 10,100
2022/08/09 2,912 2,929 2,885 2,917 2,300
2022/08/08 2,905 2,964 2,905 2,909 1,100
2022/08/05 2,908 2,921 2,899 2,920 2,900
2022/08/04 2,929 2,967 2,900 2,900 4,900
2022/08/03 2,900 2,925 2,886 2,919 4,600
2022/08/02 2,921 2,921 2,890 2,913 1,300
2022/08/01 2,923 2,923 2,901 2,921 1,100
2022/07/29 2,913 2,922 2,891 2,895 1,600
2022/07/28 2,899 2,936 2,870 2,921 4,200
2022/07/27 2,920 2,920 2,918 2,918 400
2022/07/26 3,030 3,030 2,923 2,923 5,100
2022/07/25 2,911 2,978 2,903 2,978 3,700
2022/07/22 2,963 2,963 2,956 2,960 1,100
2022/07/21 2,927 2,927 2,926 2,926 300
2022/07/20 2,938 2,944 2,926 2,944 1,600
2022/07/19 2,935 2,935 2,935 2,935 600
2022/07/15 2,975 2,978 2,935 2,935 5,200
2022/07/14 2,979 2,979 2,941 2,957 1,100
2022/07/13 2,928 2,950 2,928 2,932 1,500
2022/07/12 2,969 2,969 2,928 2,928 1,900
2022/07/11 2,957 2,985 2,927 2,942 3,400
2022/07/08 2,991 2,991 2,964 2,964 2,000
2022/07/07 2,929 2,979 2,929 2,965 800
2022/07/06 2,931 2,931 2,930 2,930 900
2022/07/05 2,953 2,953 2,924 2,934 2,600
2022/07/04 2,908 2,984 2,884 2,974 2,000
2022/07/01 2,918 2,918 2,899 2,899 1,100
2022/06/30 2,855 2,981 2,831 2,948 8,400
2022/06/29 2,872 2,915 2,826 2,826 9,500
2022/06/28 2,880 2,902 2,877 2,902 1,800
2022/06/27 2,863 2,903 2,851 2,894 2,300
2022/06/24 2,916 2,916 2,863 2,863 2,900
2022/06/23 2,888 2,905 2,885 2,905 1,500
2022/06/22 2,989 2,989 2,866 2,878 4,300
2022/06/21 2,886 3,020 2,886 2,996 5,400
2022/06/20 2,828 2,891 2,828 2,891 2,000
2022/06/17 2,811 2,869 2,802 2,859 2,900
2022/06/16 2,829 2,842 2,816 2,816 1,400
2022/06/15 2,857 2,867 2,817 2,817 2,900
2022/06/14 2,835 2,856 2,828 2,828 1,100
2022/06/13 2,851 2,851 2,828 2,828 900
2022/06/10 2,849 2,866 2,849 2,862 2,000
2022/06/09 2,865 2,877 2,861 2,875 1,100
2022/06/08 2,866 2,880 2,866 2,873 1,400
2022/06/07 2,863 2,868 2,857 2,866 700
2022/06/06 2,861 2,861 2,850 2,855 700
2022/06/03 2,868 2,884 2,851 2,868 2,200
2022/06/02 2,873 2,887 2,866 2,866 1,300
2022/06/01 2,895 2,897 2,885 2,885 800
2022/05/31 2,929 2,929 2,889 2,911 1,900
2022/05/30 2,887 2,923 2,865 2,865 10,300
2022/05/27 2,905 2,906 2,890 2,906 2,000
2022/05/26 2,895 2,909 2,893 2,894 2,200
2022/05/25 2,963 2,963 2,900 2,900 1,200
2022/05/24 2,916 2,937 2,916 2,925 1,700
2022/05/23 2,938 2,957 2,925 2,952 1,300
2022/05/20 2,936 2,936 2,911 2,933 1,000
2022/05/19 2,926 2,936 2,921 2,936 1,000
2022/05/18 2,957 2,957 2,912 2,917 800
2022/05/17 2,936 2,977 2,858 2,919 2,900
2022/05/16 2,950 2,950 2,924 2,924 1,600
2022/05/13 2,780 2,924 2,780 2,923 4,100
2022/05/12 2,834 2,835 2,831 2,831 600
2022/05/11 2,836 2,864 2,833 2,833 1,700
2022/05/10 2,828 2,867 2,828 2,864 1,000
2022/05/09 2,917 2,918 2,850 2,850 2,400
2022/05/06 2,895 2,964 2,874 2,892 4,100
2022/05/02 2,879 2,932 2,860 2,895 1,100
2022/04/28 2,862 2,931 2,862 2,923 2,800
2022/04/27 2,971 2,993 2,837 2,874 11,800
2022/04/26 2,964 2,970 2,957 2,959 1,500
2022/04/25 2,955 2,970 2,928 2,964 1,500
2022/04/22 2,974 2,975 2,954 2,955 900
2022/04/21 2,938 2,983 2,938 2,983 2,700
2022/04/20 2,910 2,929 2,900 2,929 1,900
2022/04/19 2,920 2,921 2,920 2,921 600
2022/04/18 2,907 2,967 2,895 2,924 2,500
2022/04/15 2,943 2,943 2,900 2,906 1,500
2022/04/14 2,983 2,983 2,913 2,979 2,600
2022/04/13 2,856 2,955 2,855 2,955 4,200
2022/04/12 2,943 2,943 2,904 2,906 2,200
2022/04/11 2,900 2,950 2,875 2,943 2,500
2022/04/08 2,870 2,943 2,870 2,923 3,700
2022/04/07 2,949 2,949 2,889 2,920 1,900
2022/04/06 2,923 2,949 2,923 2,949 1,400
2022/04/05 2,936 2,936 2,919 2,923 1,000
2022/04/04 2,938 2,953 2,926 2,936 1,100
2022/04/01 2,914 2,946 2,890 2,938 3,300
2022/03/31 2,987 2,987 2,907 2,940 4,500
2022/03/30 2,970 2,970 2,947 2,947 1,600
2022/03/29 3,035 3,050 2,980 3,030 6,600
2022/03/28 3,005 3,005 2,983 2,986 600
2022/03/25 3,035 3,035 3,005 3,020 700
2022/03/24 3,035 3,035 2,995 3,035 2,000
2022/03/23 3,005 3,035 2,981 3,035 3,900
2022/03/22 3,015 3,015 2,981 3,005 1,800
2022/03/18 2,977 3,000 2,977 3,000 2,000
2022/03/17 2,973 2,991 2,973 2,989 1,900
2022/03/16 2,959 2,985 2,959 2,971 1,500
2022/03/15 2,998 2,998 2,970 2,986 1,900
2022/03/14 2,998 2,998 2,961 2,961 1,300
2022/03/11 2,980 3,000 2,955 2,955 4,900
2022/03/10 3,025 3,030 2,943 3,030 3,800
2022/03/09 2,942 2,960 2,915 2,924 2,900
2022/03/08 2,885 2,972 2,885 2,971 2,800
2022/03/07 2,969 2,969 2,930 2,935 1,200
2022/03/04 2,980 2,997 2,976 2,976 800
2022/03/03 2,993 2,993 2,976 2,993 800
2022/03/02 2,979 2,987 2,955 2,969 2,200
2022/03/01 2,978 3,025 2,978 2,979 1,900
2022/02/28 2,935 3,010 2,935 2,989 2,300
2022/02/25 3,000 3,005 2,980 3,005 1,700
2022/02/24 2,985 2,998 2,977 2,998 1,900
2022/02/22 3,010 3,010 2,985 2,985 3,300
2022/02/21 3,005 3,005 3,005 3,005 800
2022/02/18 3,025 3,045 3,015 3,015 3,500
2022/02/17 3,000 3,025 3,000 3,005 300
2022/02/16 3,030 3,030 3,000 3,000 2,900
2022/02/15 3,035 3,035 3,000 3,000 1,900
2022/02/14 3,015 3,030 3,015 3,030 4,900
2022/02/10 3,025 3,025 3,010 3,015 1,600
2022/02/09 3,000 3,005 2,996 3,005 3,600
2022/02/08 2,988 3,000 2,986 3,000 2,200
2022/02/07 2,998 2,998 2,986 2,987 1,300
2022/02/04 2,985 2,998 2,985 2,998 800
2022/02/03 3,035 3,035 2,990 2,990 1,200
2022/02/02 2,994 3,035 2,993 3,015 1,200
2022/02/01 2,995 3,010 2,994 2,994 700
2022/01/31 3,000 3,005 2,995 2,995 1,000
2022/01/28 2,975 2,997 2,975 2,997 1,200
2022/01/27 2,995 2,995 2,973 2,975 3,000
2022/01/26 2,990 2,997 2,980 2,995 2,600
2022/01/25 2,998 2,998 2,980 2,990 2,700
2022/01/24 2,997 2,998 2,996 2,998 1,700
2022/01/21 2,997 2,997 2,996 2,997 1,200
2022/01/20 3,005 3,005 2,979 2,979 1,900
2022/01/19 3,005 3,005 2,991 2,995 1,700
2022/01/18 3,010 3,010 2,995 2,995 600
2022/01/17 3,015 3,015 3,010 3,010 900
2022/01/14 2,995 2,998 2,979 2,995 1,100
2022/01/13 3,000 3,000 2,981 2,981 700
2022/01/12 2,979 3,010 2,979 3,010 3,800
2022/01/11 2,989 2,990 2,979 2,979 1,700
2022/01/07 2,989 2,994 2,978 2,978 3,300
2022/01/06 2,979 2,982 2,977 2,977 3,400
2022/01/05 3,000 3,000 2,984 2,984 4,000
2022/01/04 2,988 3,000 2,988 3,000 3,000

このページの先頭へ