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
2023/12/29 2,721 2,721 2,690 2,720 3,100
2023/12/28 2,697 2,722 2,697 2,721 900
2023/12/27 2,692 2,727 2,692 2,727 800
2023/12/26 2,718 2,723 2,691 2,723 1,600
2023/12/25 2,714 2,729 2,696 2,718 1,200
2023/12/22 2,687 2,736 2,687 2,691 2,400
2023/12/21 2,695 2,707 2,681 2,681 1,100
2023/12/20 2,687 2,701 2,687 2,701 70,700
2023/12/19 2,721 2,721 2,683 2,705 66,400
2023/12/18 2,725 2,725 2,725 2,725 100
2023/12/15 2,688 2,692 2,666 2,692 1,400
2023/12/14 2,681 2,688 2,677 2,688 700
2023/12/13 2,690 2,694 2,681 2,681 1,100
2023/12/12 2,698 2,698 2,669 2,690 3,700
2023/12/11 2,721 2,721 2,676 2,698 800
2023/12/08 2,691 2,691 2,681 2,681 2,000
2023/12/07 2,703 2,734 2,703 2,712 2,500
2023/12/06 2,701 2,701 2,700 2,700 1,900
2023/12/05 2,705 2,720 2,701 2,701 700
2023/12/04 2,710 2,710 2,701 2,701 900
2023/12/01 2,750 2,750 2,713 2,713 1,200
2023/11/30 2,712 2,733 2,704 2,729 700
2023/11/29 2,712 2,718 2,712 2,715 1,400
2023/11/28 2,711 2,735 2,707 2,735 900
2023/11/27 2,720 2,720 2,711 2,711 300
2023/11/24 2,748 2,748 2,702 2,726 900
2023/11/22 2,706 2,706 2,706 2,706 200
2023/11/21 2,748 2,748 2,702 2,702 300
2023/11/20 2,701 2,722 2,701 2,713 800
2023/11/17 2,701 2,701 2,701 2,701 100
2023/11/16 2,750 2,750 2,723 2,723 1,000
2023/11/15 2,740 2,757 2,696 2,750 82,700
2023/11/14 2,753 2,769 2,717 2,739 2,200
2023/11/13 2,795 2,795 2,744 2,745 500
2023/11/10 2,692 2,695 2,692 2,695 200
2023/11/09 2,684 2,684 2,684 2,684 100
2023/11/08 2,715 2,715 2,681 2,696 1,900
2023/11/07 2,691 2,691 2,691 2,691 300
2023/11/06 2,730 2,730 2,690 2,703 9,800
2023/11/02 2,703 2,762 2,691 2,691 4,300
2023/11/01 2,719 2,760 2,691 2,712 6,900
2023/10/31 2,845 2,848 2,645 2,714 34,300
2023/10/30 2,971 2,988 2,845 2,845 8,700
2023/10/27 2,907 3,000 2,907 3,000 3,500
2023/10/26 2,930 2,930 2,890 2,907 700
2023/10/25 2,936 2,944 2,910 2,944 700
2023/10/24 2,891 2,916 2,842 2,889 8,600
2023/10/23 2,895 2,895 2,873 2,873 1,400
2023/10/20 2,898 2,944 2,898 2,944 15,100
2023/10/19 2,890 2,965 2,860 2,948 4,800
2023/10/18 2,891 2,891 2,891 2,891 100
2023/10/17 2,891 2,891 2,891 2,891 300
2023/10/16 2,970 2,970 2,884 2,884 8,100
2023/10/13 3,010 3,045 2,972 2,972 13,100
2023/10/12 3,025 3,025 2,991 3,010 1,900
2023/10/11 3,010 3,040 3,000 3,025 3,100
2023/10/10 3,040 3,040 3,005 3,040 900
2023/10/06 2,926 3,000 2,926 3,000 4,300
2023/10/05 2,870 2,931 2,870 2,894 3,200
2023/10/04 2,990 2,990 2,823 2,823 8,000
2023/10/03 3,035 3,055 2,972 2,982 2,300
2023/10/02 3,100 3,110 3,035 3,035 2,500
2023/09/29 3,110 3,110 3,080 3,100 1,400
2023/09/28 3,105 3,110 3,080 3,110 2,700
2023/09/27 3,090 3,135 3,040 3,135 4,900
2023/09/26 3,080 3,100 3,060 3,075 3,600
2023/09/25 3,060 3,105 3,060 3,090 2,000
2023/09/22 3,060 3,075 3,040 3,055 2,400
2023/09/21 3,040 3,070 3,025 3,060 3,000
2023/09/20 3,070 3,070 3,020 3,035 3,400
2023/09/19 3,090 3,090 3,050 3,070 1,800
2023/09/15 3,120 3,120 3,050 3,070 17,300
2023/09/14 2,976 3,085 2,976 3,085 4,700
2023/09/13 2,990 2,990 2,950 2,974 2,100
2023/09/12 3,010 3,010 2,985 2,990 1,300
2023/09/11 3,040 3,040 2,991 3,020 2,300
2023/09/08 3,090 3,095 3,030 3,030 6,600
2023/09/07 3,015 3,120 3,015 3,120 7,700
2023/09/06 3,020 3,040 3,000 3,040 1,600
2023/09/05 2,953 3,015 2,953 3,000 6,200
2023/09/04 2,901 2,953 2,886 2,953 3,800
2023/09/01 2,885 2,898 2,880 2,889 1,900
2023/08/31 2,935 2,935 2,880 2,880 44,700
2023/08/30 2,900 2,945 2,900 2,907 2,900
2023/08/29 2,891 2,891 2,880 2,880 300
2023/08/28 2,890 2,922 2,890 2,891 3,300
2023/08/25 2,873 2,888 2,870 2,887 900
2023/08/24 2,859 2,889 2,855 2,870 3,200
2023/08/23 2,852 2,859 2,851 2,859 500
2023/08/22 2,849 2,854 2,837 2,854 1,300
2023/08/21 2,830 2,852 2,830 2,840 1,200
2023/08/18 2,864 2,864 2,820 2,830 4,500
2023/08/17 2,867 2,893 2,842 2,872 11,900
2023/08/16 2,770 2,797 2,770 2,783 1,200
2023/08/15 2,792 2,792 2,768 2,768 2,100
2023/08/14 2,813 2,819 2,776 2,797 4,100
2023/08/10 2,773 2,791 2,750 2,791 5,400
2023/08/09 2,814 2,814 2,758 2,775 8,200
2023/08/08 2,756 2,830 2,752 2,817 6,400
2023/08/07 2,655 2,734 2,653 2,734 3,300
2023/08/04 2,621 2,674 2,621 2,665 1,900
2023/08/03 2,630 2,653 2,625 2,630 4,700
2023/08/02 2,680 2,692 2,649 2,649 3,800
2023/08/01 2,625 2,689 2,625 2,680 4,100
2023/07/31 2,600 2,678 2,600 2,665 6,400
2023/07/28 2,618 2,657 2,558 2,587 24,700
2023/07/27 2,625 2,635 2,620 2,629 1,700
2023/07/26 2,677 2,677 2,622 2,626 6,000
2023/07/25 2,654 2,694 2,623 2,677 5,500
2023/07/24 2,654 2,660 2,634 2,644 6,100
2023/07/21 2,600 2,655 2,600 2,654 6,800
2023/07/20 2,610 2,633 2,608 2,620 4,800
2023/07/19 2,612 2,631 2,583 2,612 7,400
2023/07/18 2,599 2,630 2,586 2,612 11,000
2023/07/14 2,528 2,579 2,524 2,579 4,200
2023/07/13 2,503 2,532 2,501 2,525 5,000
2023/07/12 2,495 2,512 2,488 2,503 3,900
2023/07/11 2,467 2,497 2,465 2,494 4,500
2023/07/10 2,471 2,476 2,452 2,467 5,400
2023/07/07 2,462 2,549 2,462 2,471 2,300
2023/07/06 2,461 2,490 2,455 2,462 2,800
2023/07/05 2,499 2,499 2,456 2,479 4,200
2023/07/04 2,512 2,555 2,481 2,490 1,700
2023/07/03 2,481 2,512 2,481 2,512 1,200
2023/06/30 2,541 2,541 2,480 2,480 2,000
2023/06/29 2,498 2,539 2,498 2,514 1,600
2023/06/28 2,490 2,490 2,466 2,479 1,700
2023/06/27 2,442 2,485 2,442 2,485 800
2023/06/26 2,461 2,461 2,423 2,442 1,900
2023/06/23 2,496 2,496 2,430 2,461 2,000
2023/06/22 2,479 2,536 2,461 2,469 1,600
2023/06/21 2,451 2,466 2,451 2,458 1,200
2023/06/20 2,460 2,460 2,429 2,451 3,600
2023/06/19 2,497 2,509 2,485 2,499 1,300
2023/06/16 2,490 2,562 2,474 2,474 8,900
2023/06/15 2,450 2,481 2,436 2,470 4,300
2023/06/14 2,421 2,457 2,421 2,457 2,700
2023/06/13 2,478 2,478 2,409 2,410 3,500
2023/06/12 2,455 2,525 2,455 2,478 1,800
2023/06/09 2,454 2,461 2,448 2,448 5,900
2023/06/08 2,478 2,479 2,460 2,460 4,200
2023/06/07 2,507 2,507 2,475 2,478 4,800
2023/06/06 2,521 2,540 2,521 2,530 2,100
2023/06/05 2,540 2,549 2,520 2,526 6,200
2023/06/02 2,647 2,647 2,518 2,527 6,400
2023/06/01 2,628 2,690 2,628 2,647 4,000
2023/05/31 2,892 2,892 2,610 2,621 11,800
2023/05/30 2,835 2,956 2,804 2,942 12,300
2023/05/29 2,800 2,856 2,800 2,848 6,800
2023/05/26 2,823 2,874 2,790 2,790 10,900
2023/05/25 2,771 2,861 2,771 2,842 9,200
2023/05/24 2,880 2,880 2,816 2,816 6,200
2023/05/23 2,756 2,894 2,756 2,880 19,600
2023/05/22 2,640 2,763 2,635 2,750 8,300
2023/05/19 2,555 2,670 2,515 2,650 6,600
2023/05/18 2,500 2,567 2,500 2,555 3,800
2023/05/17 2,458 2,518 2,450 2,498 6,200
2023/05/16 2,445 2,457 2,443 2,451 1,300
2023/05/15 2,444 2,446 2,415 2,445 5,300
2023/05/12 2,459 2,459 2,363 2,446 8,400
2023/05/11 2,304 2,316 2,304 2,316 600
2023/05/10 2,317 2,320 2,300 2,306 800
2023/05/09 2,308 2,320 2,300 2,318 1,400
2023/05/08 2,305 2,305 2,295 2,305 700
2023/05/02 2,316 2,316 2,286 2,289 2,000
2023/05/01 2,281 2,286 2,278 2,286 1,200
2023/04/28 2,267 2,276 2,266 2,276 1,100
2023/04/27 2,292 2,318 2,260 2,260 16,300
2023/04/26 2,310 2,326 2,300 2,305 2,200
2023/04/25 2,309 2,348 2,309 2,315 3,200
2023/04/24 2,319 2,319 2,300 2,316 1,000
2023/04/21 2,294 2,317 2,286 2,316 2,100
2023/04/20 2,296 2,296 2,290 2,294 900
2023/04/19 2,298 2,298 2,280 2,290 1,900
2023/04/18 2,298 2,298 2,272 2,289 1,200
2023/04/17 2,293 2,293 2,262 2,282 2,100
2023/04/14 2,260 2,285 2,260 2,274 1,700
2023/04/13 2,257 2,260 2,250 2,259 800
2023/04/12 2,259 2,259 2,250 2,250 1,200
2023/04/11 2,259 2,259 2,250 2,259 1,300
2023/04/10 2,252 2,266 2,243 2,255 2,100
2023/04/07 2,266 2,266 2,250 2,250 2,200
2023/04/06 2,272 2,272 2,264 2,264 2,700
2023/04/05 2,294 2,314 2,283 2,283 1,700
2023/04/04 2,365 2,365 2,320 2,320 2,600
2023/04/03 2,298 2,325 2,297 2,318 2,400
2023/03/31 2,267 2,295 2,267 2,295 900
2023/03/30 2,262 2,285 2,262 2,285 1,700
2023/03/29 2,290 2,322 2,290 2,322 2,600
2023/03/28 2,285 2,326 2,285 2,297 1,700
2023/03/27 2,293 2,293 2,285 2,285 1,400
2023/03/24 2,314 2,314 2,283 2,299 1,300
2023/03/23 2,310 2,310 2,264 2,304 1,200
2023/03/22 2,266 2,323 2,263 2,323 1,400
2023/03/20 2,289 2,289 2,254 2,256 2,000
2023/03/17 2,324 2,324 2,281 2,281 700
2023/03/16 2,289 2,311 2,278 2,278 1,900
2023/03/15 2,291 2,301 2,291 2,298 1,900
2023/03/14 2,313 2,313 2,287 2,289 1,900
2023/03/13 2,307 2,333 2,295 2,323 3,400
2023/03/10 2,303 2,317 2,303 2,317 2,600
2023/03/09 2,302 2,328 2,302 2,323 1,800
2023/03/08 2,314 2,332 2,302 2,302 3,000
2023/03/07 2,312 2,331 2,312 2,326 900
2023/03/06 2,294 2,323 2,294 2,320 2,100
2023/03/03 2,333 2,334 2,307 2,334 2,100
2023/03/02 2,301 2,301 2,291 2,291 1,200
2023/03/01 2,301 2,302 2,301 2,301 900
2023/02/28 2,332 2,332 2,301 2,301 1,500
2023/02/27 2,291 2,332 2,290 2,332 1,300
2023/02/24 2,328 2,328 2,309 2,309 800
2023/02/22 2,282 2,285 2,281 2,281 1,300
2023/02/21 2,319 2,323 2,306 2,306 800
2023/02/20 2,319 2,319 2,301 2,319 1,400
2023/02/17 2,319 2,319 2,306 2,319 1,100
2023/02/16 2,310 2,347 2,302 2,319 2,700
2023/02/15 2,347 2,347 2,312 2,319 1,700
2023/02/14 2,328 2,328 2,305 2,305 600
2023/02/13 2,283 2,309 2,283 2,283 600
2023/02/10 2,273 2,281 2,273 2,281 900
2023/02/09 2,271 2,290 2,271 2,290 800
2023/02/08 2,282 2,282 2,282 2,282 700
2023/02/07 2,278 2,282 2,278 2,282 400
2023/02/06 2,319 2,330 2,292 2,292 800
2023/02/03 2,261 2,302 2,256 2,271 2,100
2023/02/02 2,276 2,308 2,272 2,279 1,700
2023/02/01 2,293 2,313 2,263 2,281 1,800
2023/01/31 2,260 2,288 2,252 2,263 2,600
2023/01/30 2,307 2,411 2,260 2,260 17,800
2023/01/27 2,302 2,308 2,294 2,308 3,600
2023/01/26 2,310 2,310 2,284 2,303 1,700
2023/01/25 2,329 2,336 2,305 2,311 2,100
2023/01/24 2,323 2,325 2,290 2,310 2,600
2023/01/23 2,257 2,330 2,257 2,301 2,400
2023/01/20 2,202 2,253 2,200 2,253 4,900
2023/01/19 2,205 2,233 2,188 2,188 3,000
2023/01/18 2,211 2,242 2,204 2,204 1,200
2023/01/17 2,190 2,226 2,176 2,199 1,300
2023/01/16 2,163 2,186 2,163 2,171 1,700
2023/01/13 2,167 2,181 2,153 2,159 2,700
2023/01/12 2,175 2,175 2,155 2,155 8,700
2023/01/11 2,186 2,216 2,181 2,181 6,200
2023/01/10 2,227 2,241 2,201 2,201 1,100
2023/01/06 2,170 2,177 2,155 2,177 1,500
2023/01/05 2,211 2,211 2,176 2,176 2,600
2023/01/04 2,194 2,230 2,190 2,230 1,000

このページの先頭へ