石光商事(2750)の株価時系列情報
石光商事(2750)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 |
---|---|---|---|---|---|
2024/03/28 | 1,065 | 1,126 | 1,061 | 1,111 | 22,000 |
2024/03/27 | 1,116 | 1,136 | 1,082 | 1,103 | 35,200 |
2024/03/26 | 1,160 | 1,176 | 1,121 | 1,132 | 13,000 |
2024/03/25 | 1,106 | 1,181 | 1,098 | 1,160 | 23,400 |
2024/03/22 | 1,130 | 1,130 | 1,062 | 1,097 | 23,300 |
2024/03/21 | 1,075 | 1,134 | 1,075 | 1,110 | 27,400 |
2024/03/19 | 1,071 | 1,077 | 1,060 | 1,077 | 13,200 |
2024/03/18 | 1,047 | 1,071 | 1,045 | 1,059 | 10,900 |
2024/03/15 | 1,014 | 1,055 | 1,014 | 1,051 | 13,600 |
2024/03/14 | 1,035 | 1,041 | 1,011 | 1,013 | 9,700 |
2024/03/13 | 1,049 | 1,049 | 1,035 | 1,035 | 4,600 |
2024/03/12 | 1,039 | 1,050 | 1,026 | 1,040 | 7,100 |
2024/03/11 | 1,038 | 1,049 | 1,004 | 1,045 | 22,300 |
2024/03/08 | 1,010 | 1,039 | 1,006 | 1,024 | 19,900 |
2024/03/07 | 1,021 | 1,039 | 1,006 | 1,026 | 12,700 |
2024/03/06 | 1,003 | 1,033 | 999 | 1,025 | 24,800 |
2024/03/05 | 991 | 1,017 | 991 | 1,003 | 17,600 |
2024/03/04 | 1,010 | 1,010 | 968 | 993 | 20,900 |
2024/03/01 | 981 | 1,046 | 981 | 1,010 | 26,100 |
2024/02/29 | 998 | 998 | 983 | 985 | 11,400 |
2024/02/28 | 998 | 998 | 975 | 998 | 20,900 |
2024/02/27 | 938 | 995 | 932 | 995 | 42,600 |
2024/02/26 | 920 | 939 | 907 | 928 | 18,800 |
2024/02/22 | 909 | 924 | 895 | 901 | 15,400 |
2024/02/21 | 888 | 894 | 884 | 894 | 7,300 |
2024/02/20 | 881 | 898 | 877 | 888 | 19,000 |
2024/02/19 | 864 | 887 | 862 | 877 | 14,400 |
2024/02/16 | 860 | 867 | 851 | 861 | 9,800 |
2024/02/15 | 849 | 858 | 846 | 858 | 7,000 |
2024/02/14 | 861 | 862 | 848 | 849 | 21,300 |
2024/02/13 | 860 | 864 | 853 | 864 | 15,200 |
2024/02/09 | 865 | 866 | 852 | 852 | 19,000 |
2024/02/08 | 857 | 859 | 850 | 857 | 7,500 |
2024/02/07 | 857 | 858 | 846 | 854 | 8,400 |
2024/02/06 | 849 | 858 | 849 | 857 | 6,700 |
2024/02/05 | 847 | 858 | 840 | 849 | 13,400 |
2024/02/02 | 844 | 844 | 830 | 832 | 9,500 |
2024/02/01 | 846 | 846 | 841 | 846 | 4,800 |
2024/01/31 | 839 | 845 | 834 | 840 | 7,700 |
2024/01/30 | 847 | 847 | 833 | 838 | 9,800 |
2024/01/29 | 850 | 850 | 844 | 844 | 9,700 |
2024/01/26 | 849 | 850 | 840 | 844 | 8,600 |
2024/01/25 | 859 | 859 | 841 | 849 | 10,900 |
2024/01/24 | 857 | 857 | 831 | 850 | 21,100 |
2024/01/23 | 837 | 859 | 833 | 857 | 27,700 |
2024/01/22 | 809 | 839 | 807 | 832 | 66,100 |
2024/01/19 | 788 | 800 | 788 | 796 | 8,600 |
2024/01/18 | 794 | 795 | 788 | 788 | 4,400 |
2024/01/17 | 784 | 795 | 784 | 790 | 5,900 |
2024/01/16 | 791 | 792 | 778 | 788 | 21,200 |
2024/01/15 | 795 | 797 | 790 | 794 | 10,200 |
2024/01/12 | 794 | 794 | 783 | 790 | 5,700 |
2024/01/11 | 785 | 792 | 785 | 790 | 3,200 |
2024/01/10 | 780 | 790 | 780 | 785 | 14,400 |
2024/01/09 | 780 | 799 | 780 | 795 | 9,400 |
2024/01/05 | 778 | 782 | 774 | 780 | 4,700 |
2024/01/04 | 779 | 780 | 755 | 780 | 8,100 |
2023/12/29 | 755 | 783 | 753 | 774 | 8,200 |
2023/12/28 | 754 | 759 | 754 | 758 | 2,400 |
2023/12/27 | 749 | 760 | 749 | 754 | 1,800 |
2023/12/26 | 758 | 758 | 746 | 749 | 8,500 |
2023/12/25 | 762 | 765 | 755 | 758 | 7,500 |
2023/12/22 | 766 | 766 | 758 | 765 | 3,800 |
2023/12/21 | 748 | 758 | 743 | 754 | 7,800 |
2023/12/20 | 751 | 753 | 748 | 748 | 3,900 |
2023/12/19 | 747 | 752 | 747 | 747 | 2,200 |
2023/12/18 | 752 | 757 | 741 | 748 | 8,400 |
2023/12/15 | 752 | 760 | 752 | 752 | 2,500 |
2023/12/14 | 755 | 760 | 752 | 752 | 6,800 |
2023/12/13 | 770 | 770 | 755 | 755 | 7,300 |
2023/12/12 | 778 | 781 | 771 | 771 | 5,600 |
2023/12/11 | 790 | 790 | 776 | 778 | 4,200 |
2023/12/08 | 785 | 793 | 780 | 781 | 5,600 |
2023/12/07 | 796 | 796 | 770 | 783 | 18,400 |
2023/12/06 | 766 | 782 | 760 | 782 | 14,200 |
2023/12/05 | 774 | 775 | 766 | 772 | 10,200 |
2023/12/04 | 752 | 768 | 749 | 766 | 21,000 |
2023/12/01 | 738 | 750 | 738 | 749 | 7,700 |
2023/11/30 | 738 | 741 | 737 | 738 | 2,600 |
2023/11/29 | 740 | 741 | 739 | 740 | 2,100 |
2023/11/28 | 738 | 741 | 738 | 740 | 1,200 |
2023/11/27 | 742 | 742 | 739 | 739 | 4,600 |
2023/11/24 | 740 | 741 | 738 | 741 | 3,500 |
2023/11/22 | 742 | 742 | 739 | 740 | 3,000 |
2023/11/21 | 737 | 742 | 737 | 742 | 1,900 |
2023/11/20 | 743 | 743 | 734 | 737 | 4,100 |
2023/11/17 | 737 | 739 | 735 | 738 | 2,400 |
2023/11/16 | 737 | 755 | 732 | 737 | 6,400 |
2023/11/15 | 741 | 743 | 736 | 740 | 4,100 |
2023/11/14 | 751 | 751 | 743 | 745 | 4,700 |
2023/11/13 | 755 | 755 | 743 | 748 | 17,300 |
2023/11/10 | 734 | 734 | 730 | 730 | 1,600 |
2023/11/09 | 729 | 734 | 729 | 734 | 1,200 |
2023/11/08 | 730 | 732 | 729 | 730 | 700 |
2023/11/07 | 730 | 736 | 729 | 730 | 1,700 |
2023/11/06 | 733 | 736 | 730 | 731 | 6,600 |
2023/11/02 | 731 | 733 | 729 | 732 | 10,400 |
2023/11/01 | 734 | 734 | 731 | 732 | 2,200 |
2023/10/31 | 731 | 737 | 730 | 733 | 5,500 |
2023/10/30 | 732 | 736 | 730 | 731 | 2,600 |
2023/10/27 | 733 | 734 | 732 | 732 | 2,100 |
2023/10/26 | 734 | 741 | 731 | 733 | 3,000 |
2023/10/25 | 744 | 744 | 734 | 734 | 5,200 |
2023/10/24 | 735 | 735 | 727 | 732 | 2,800 |
2023/10/23 | 729 | 735 | 726 | 731 | 8,900 |
2023/10/20 | 731 | 737 | 730 | 734 | 2,600 |
2023/10/19 | 731 | 734 | 730 | 731 | 2,100 |
2023/10/18 | 733 | 738 | 730 | 731 | 3,100 |
2023/10/17 | 735 | 735 | 731 | 733 | 4,100 |
2023/10/16 | 737 | 739 | 733 | 735 | 3,700 |
2023/10/13 | 741 | 741 | 737 | 738 | 1,600 |
2023/10/12 | 740 | 746 | 740 | 741 | 4,200 |
2023/10/11 | 737 | 749 | 737 | 740 | 4,900 |
2023/10/10 | 738 | 744 | 737 | 739 | 3,800 |
2023/10/06 | 745 | 745 | 732 | 740 | 4,400 |
2023/10/05 | 731 | 745 | 731 | 737 | 7,500 |
2023/10/04 | 735 | 744 | 731 | 732 | 7,300 |
2023/10/03 | 749 | 749 | 736 | 736 | 3,700 |
2023/10/02 | 746 | 752 | 740 | 747 | 2,800 |
2023/09/29 | 739 | 745 | 738 | 740 | 1,600 |
2023/09/28 | 742 | 744 | 735 | 739 | 2,800 |
2023/09/27 | 746 | 750 | 745 | 748 | 2,100 |
2023/09/26 | 760 | 760 | 749 | 751 | 5,000 |
2023/09/25 | 759 | 759 | 747 | 747 | 5,800 |
2023/09/22 | 733 | 750 | 733 | 745 | 7,100 |
2023/09/21 | 741 | 742 | 732 | 733 | 6,900 |
2023/09/20 | 749 | 749 | 740 | 745 | 4,300 |
2023/09/19 | 733 | 749 | 727 | 749 | 16,900 |
2023/09/15 | 733 | 734 | 730 | 730 | 4,900 |
2023/09/14 | 735 | 740 | 734 | 736 | 4,900 |
2023/09/13 | 733 | 740 | 733 | 735 | 6,200 |
2023/09/12 | 729 | 738 | 729 | 733 | 5,500 |
2023/09/11 | 734 | 734 | 727 | 729 | 3,800 |
2023/09/08 | 729 | 731 | 724 | 731 | 2,900 |
2023/09/07 | 726 | 731 | 726 | 729 | 3,100 |
2023/09/06 | 727 | 730 | 723 | 726 | 5,900 |
2023/09/05 | 722 | 729 | 722 | 727 | 2,500 |
2023/09/04 | 727 | 730 | 724 | 724 | 6,000 |
2023/09/01 | 719 | 727 | 713 | 727 | 5,900 |
2023/08/31 | 710 | 719 | 710 | 719 | 4,500 |
2023/08/30 | 707 | 711 | 705 | 710 | 3,300 |
2023/08/29 | 702 | 707 | 702 | 707 | 4,200 |
2023/08/28 | 697 | 704 | 697 | 704 | 2,700 |
2023/08/25 | 702 | 702 | 696 | 696 | 7,500 |
2023/08/24 | 697 | 702 | 697 | 700 | 3,100 |
2023/08/23 | 703 | 704 | 697 | 697 | 10,300 |
2023/08/22 | 703 | 703 | 699 | 701 | 3,100 |
2023/08/21 | 700 | 704 | 699 | 704 | 5,800 |
2023/08/18 | 700 | 702 | 698 | 700 | 7,500 |
2023/08/17 | 704 | 705 | 698 | 700 | 12,400 |
2023/08/16 | 708 | 708 | 700 | 704 | 14,600 |
2023/08/15 | 709 | 711 | 703 | 705 | 5,800 |
2023/08/14 | 703 | 710 | 699 | 709 | 32,200 |
2023/08/10 | 736 | 740 | 732 | 733 | 7,600 |
2023/08/09 | 734 | 738 | 726 | 732 | 6,600 |
2023/08/08 | 730 | 734 | 727 | 732 | 3,200 |
2023/08/07 | 731 | 735 | 729 | 731 | 7,700 |
2023/08/04 | 739 | 739 | 730 | 731 | 3,700 |
2023/08/03 | 733 | 739 | 733 | 739 | 4,100 |
2023/08/02 | 740 | 745 | 732 | 739 | 8,000 |
2023/08/01 | 733 | 739 | 733 | 739 | 3,600 |
2023/07/31 | 725 | 745 | 725 | 735 | 6,900 |
2023/07/28 | 733 | 733 | 720 | 722 | 15,000 |
2023/07/27 | 735 | 735 | 730 | 735 | 4,600 |
2023/07/26 | 734 | 735 | 730 | 730 | 2,400 |
2023/07/25 | 742 | 742 | 730 | 734 | 5,900 |
2023/07/24 | 737 | 742 | 730 | 734 | 3,200 |
2023/07/21 | 733 | 733 | 729 | 729 | 7,800 |
2023/07/20 | 738 | 738 | 727 | 733 | 5,600 |
2023/07/19 | 735 | 739 | 735 | 736 | 1,400 |
2023/07/18 | 731 | 735 | 727 | 732 | 3,800 |
2023/07/14 | 740 | 740 | 735 | 738 | 4,100 |
2023/07/13 | 738 | 740 | 734 | 736 | 1,600 |
2023/07/12 | 738 | 739 | 730 | 736 | 2,800 |
2023/07/11 | 744 | 744 | 734 | 737 | 3,300 |
2023/07/10 | 736 | 742 | 736 | 738 | 2,300 |
2023/07/07 | 739 | 739 | 731 | 736 | 2,200 |
2023/07/06 | 744 | 744 | 733 | 739 | 4,900 |
2023/07/05 | 745 | 748 | 737 | 744 | 11,700 |
2023/07/04 | 730 | 742 | 730 | 742 | 10,600 |
2023/07/03 | 735 | 735 | 726 | 730 | 4,500 |
2023/06/30 | 738 | 738 | 730 | 735 | 3,100 |
2023/06/29 | 740 | 744 | 735 | 738 | 4,800 |
2023/06/28 | 735 | 738 | 733 | 737 | 4,700 |
2023/06/27 | 735 | 735 | 725 | 731 | 3,000 |
2023/06/26 | 740 | 740 | 721 | 730 | 21,700 |
2023/06/23 | 731 | 733 | 713 | 725 | 7,200 |
2023/06/22 | 730 | 737 | 723 | 724 | 16,300 |
2023/06/21 | 715 | 727 | 714 | 727 | 10,000 |
2023/06/20 | 713 | 714 | 709 | 713 | 5,100 |
2023/06/19 | 723 | 723 | 706 | 709 | 18,800 |
2023/06/16 | 725 | 725 | 716 | 723 | 6,800 |
2023/06/15 | 734 | 734 | 719 | 726 | 6,500 |
2023/06/14 | 726 | 734 | 725 | 727 | 7,200 |
2023/06/13 | 733 | 734 | 722 | 733 | 10,000 |
2023/06/12 | 741 | 744 | 730 | 737 | 10,400 |
2023/06/09 | 744 | 745 | 733 | 740 | 12,600 |
2023/06/08 | 732 | 745 | 716 | 740 | 17,200 |
2023/06/07 | 730 | 731 | 723 | 729 | 8,500 |
2023/06/06 | 718 | 728 | 718 | 726 | 8,900 |