KabuInsight

石塚硝子

5204
スタンダード/ガラス･土石製品/ISHIZUKA GLASS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,455.03,455.03,360.03,435.0-60.0-1.72%33,500
2026-03-123,640.03,665.03,450.03,495.0-155.0-4.25%55,400
2026-03-113,760.03,825.03,650.03,650.0-110.0-2.93%27,700
2026-03-103,735.03,845.03,735.03,760.0+65.0+1.76%18,800
2026-03-093,770.03,830.03,625.03,695.0-220.0-5.62%40,900
2026-03-063,865.03,920.03,865.03,915.0+10.0+0.26%3,600
2026-03-053,850.03,965.03,850.03,905.0+120.0+3.17%10,200
2026-03-043,910.03,935.03,755.03,785.0-190.0-4.78%26,600
2026-03-033,995.04,025.03,900.03,975.0-20.0-0.50%19,900
2026-03-023,905.04,030.03,905.03,995.0-5.0-0.13%18,800
2026-02-273,970.04,025.03,945.04,000.0+30.0+0.76%14,200
2026-02-263,945.03,975.03,945.03,970.0+45.0+1.15%5,000
2026-02-253,895.03,945.03,875.03,925.0+30.0+0.77%8,900
2026-02-243,905.03,930.03,845.03,895.0-25.0-0.64%23,500
2026-02-203,915.03,960.03,915.03,920.0-40.0-1.01%3,800
2026-02-193,935.03,960.03,920.03,960.0+25.0+0.64%1,900
2026-02-183,900.03,940.03,890.03,935.0+20.0+0.51%5,500
2026-02-173,845.03,945.03,830.03,915.0+70.0+1.82%8,500
2026-02-163,875.03,875.03,805.03,845.0-30.0-0.77%8,900
2026-02-133,975.03,975.03,865.03,875.0-105.0-2.64%6,300
2026-02-123,920.03,980.03,895.03,980.0+45.0+1.14%6,900
2026-02-103,920.03,970.03,920.03,935.0+20.0+0.51%3,100
2026-02-093,945.04,040.03,915.03,915.00.00.00%15,300
2026-02-063,850.03,920.03,825.03,915.0+5.0+0.13%6,000
2026-02-053,885.03,925.03,855.03,910.0-20.0-0.51%6,400
2026-02-043,950.03,950.03,890.03,930.0+40.0+1.03%5,300
2026-02-033,960.03,980.03,760.03,890.0-90.0-2.26%26,500
2026-02-023,810.04,135.03,800.03,980.0+310.0+8.45%63,600
2026-01-303,490.03,670.03,355.03,670.0+200.0+5.76%70,800
2026-01-293,455.03,480.03,410.03,470.0+35.0+1.02%16,600
2026-01-283,465.03,490.03,410.03,435.0-25.0-0.72%6,300
2026-01-273,385.03,460.03,380.03,460.0+75.0+2.22%4,300
2026-01-263,425.03,425.03,385.03,385.0-60.0-1.74%2,800
2026-01-233,430.03,500.03,390.03,445.0+25.0+0.73%24,900
2026-01-223,420.03,435.03,415.03,420.0+5.0+0.15%4,600
2026-01-213,350.03,430.03,350.03,415.0+20.0+0.59%4,700
2026-01-203,395.03,400.03,355.03,395.00.00.00%3,400
2026-01-193,390.03,395.03,355.03,395.0+15.0+0.44%3,100
2026-01-163,380.03,380.03,355.03,380.0-5.0-0.15%1,700
2026-01-153,385.03,385.03,345.03,385.00.00.00%3,800
2026-01-143,395.03,395.03,370.03,385.0+5.0+0.15%1,800
2026-01-133,400.03,410.03,350.03,380.0-10.0-0.29%7,000
2026-01-093,310.03,395.03,310.03,390.0+80.0+2.42%6,900
2026-01-083,370.03,370.03,310.03,310.0-60.0-1.78%6,500
2026-01-073,350.03,375.03,325.03,370.0+15.0+0.45%3,600
2026-01-063,345.03,395.03,310.03,355.0+10.0+0.30%5,500
2026-01-053,210.03,375.03,210.03,345.0+135.0+4.21%20,100
2025-12-303,180.03,230.03,155.03,210.0+30.0+0.94%19,400
2025-12-293,115.03,180.03,010.03,180.0+90.0+2.91%23,300
2025-12-263,070.03,100.03,065.03,090.0+20.0+0.65%2,900
2025-12-253,090.03,095.03,035.03,070.0-15.0-0.49%5,700
2025-12-243,070.03,095.03,065.03,085.0+15.0+0.49%3,600
2025-12-233,045.03,070.03,035.03,070.0+20.0+0.66%4,200
2025-12-223,050.03,090.03,000.03,050.00.00.00%23,200
2025-12-193,010.03,060.03,010.03,050.0+52.0+1.73%11,200
2025-12-183,020.03,020.02,980.02,998.0-2.0-0.07%12,300
2025-12-173,000.03,020.02,966.03,000.0+36.0+1.21%15,800
2025-12-162,961.02,969.02,960.02,964.0+3.0+0.10%2,400
2025-12-152,960.02,980.02,955.02,961.00.00.00%4,500
2025-12-122,938.02,969.02,938.02,961.0+22.0+0.75%1,700
2025-12-112,971.02,975.02,938.02,939.0-4.0-0.14%8,000
2025-12-102,960.02,964.02,943.02,943.0-3.0-0.10%2,700
2025-12-092,945.02,970.02,945.02,946.0-10.0-0.34%3,400
2025-12-082,975.02,975.02,953.02,956.0+29.0+0.99%3,300
2025-12-052,926.02,951.02,921.02,927.0-2.0-0.07%4,600
2025-12-042,933.02,937.02,929.02,929.0-3.0-0.10%4,400
2025-12-032,941.02,945.02,932.02,932.0-9.0-0.31%3,800
2025-12-022,960.02,963.02,941.02,941.0-22.0-0.74%2,300
2025-12-012,957.02,965.02,948.02,963.0-1.0-0.03%9,600
2025-11-282,969.02,993.02,948.02,964.0+9.0+0.30%6,100
2025-11-272,972.02,972.02,952.02,955.0-7.0-0.24%3,600
2025-11-262,942.02,970.02,942.02,962.0+15.0+0.51%1,600
2025-11-252,943.02,965.02,940.02,947.0+12.0+0.41%1,400
2025-11-212,919.02,963.02,919.02,935.0+4.0+0.14%2,000
2025-11-202,968.02,968.02,923.02,931.0+12.0+0.41%2,600
2025-11-192,935.02,964.02,919.02,919.0-10.0-0.34%1,900
2025-11-182,935.02,947.02,918.02,929.0-10.0-0.34%6,600
2025-11-172,955.02,955.02,937.02,939.0-16.0-0.54%2,600
2025-11-142,943.02,972.02,940.02,955.0-13.0-0.44%2,900
2025-11-132,980.02,980.02,946.02,968.0-12.0-0.40%2,000
2025-11-122,930.02,980.02,920.02,980.0+60.0+2.05%17,000
2025-11-112,973.02,973.02,915.02,920.0-53.0-1.78%3,900
2025-11-102,925.02,973.02,925.02,973.0+50.0+1.71%3,800
2025-11-072,927.02,931.02,910.02,923.0-14.0-0.48%18,900
2025-11-062,946.02,961.02,935.02,937.0+7.0+0.24%15,300
2025-11-052,955.02,955.02,910.02,930.0-58.0-1.94%24,100
2025-11-043,035.03,035.02,932.02,988.0-37.0-1.22%23,400
2025-10-313,070.03,070.03,005.03,025.0-45.0-1.47%6,400
2025-10-303,040.03,085.03,010.03,070.0+35.0+1.15%16,600
2025-10-293,095.03,095.03,035.03,035.0-45.0-1.46%11,300
2025-10-283,115.03,115.03,020.03,080.0-50.0-1.60%11,600
2025-10-273,100.03,160.03,085.03,130.0+70.0+2.29%22,200
2025-10-243,065.03,140.03,020.03,060.0+60.0+2.00%29,500
2025-10-233,200.03,225.02,991.03,000.0-205.0-6.40%116,700
2025-10-223,115.03,205.03,105.03,205.0+110.0+3.55%37,400
2025-10-213,065.03,130.03,065.03,095.0+35.0+1.14%7,900
2025-10-203,040.03,090.03,030.03,060.0+45.0+1.49%11,300
2025-10-173,020.03,020.02,991.03,015.0-5.0-0.17%1,400
2025-10-163,035.03,035.02,991.03,020.0+21.0+0.70%4,700
2025-10-152,902.02,999.02,902.02,999.0+88.0+3.02%6,300
2025-10-143,030.03,030.02,871.02,911.0-129.0-4.24%11,600
2025-10-103,050.03,050.03,035.03,040.0-35.0-1.14%1,600
2025-10-093,070.03,075.03,045.03,075.0+5.0+0.16%1,100
2025-10-083,015.03,075.03,015.03,070.0+45.0+1.49%7,000
2025-10-073,005.03,050.03,005.03,025.0+15.0+0.50%2,600
2025-10-063,120.03,120.03,010.03,010.0-110.0-3.53%8,200
2025-10-033,045.03,125.03,045.03,120.0+85.0+2.80%21,500
2025-10-022,990.03,050.02,980.03,035.0+48.0+1.61%8,900
2025-10-012,913.02,987.02,903.02,987.0+40.0+1.36%6,000
2025-09-302,940.02,979.02,890.02,947.0-13.0-0.44%9,800
2025-09-292,944.02,961.02,931.02,960.0+59.0+2.03%3,300
2025-09-262,913.02,937.02,871.02,901.0-4.0-0.14%6,000
2025-09-252,905.02,930.02,905.02,905.00.00.00%3,800
2025-09-242,930.02,930.02,903.02,905.0-25.0-0.85%2,500
2025-09-222,945.02,969.02,930.02,930.0+10.0+0.34%3,000
2025-09-192,912.02,942.02,912.02,920.0+35.0+1.21%5,400
2025-09-182,886.02,927.02,859.02,885.00.00.00%7,300
2025-09-172,960.02,960.02,882.02,885.0-70.0-2.37%11,500
2025-09-162,978.02,986.02,955.02,955.0-14.0-0.47%10,100
2025-09-122,968.02,970.02,948.02,969.0——1,900

直近120営業日分を表示