石塚硝子(5204)の株価時系列情報
石塚硝子(5204)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,683 | 2,695 | 2,591 | 2,619 | 49,900 |
| 2024/04/18 | 2,702 | 2,735 | 2,651 | 2,733 | 32,700 |
| 2024/04/17 | 2,772 | 2,790 | 2,683 | 2,702 | 40,400 |
| 2024/04/16 | 2,815 | 2,854 | 2,778 | 2,788 | 23,700 |
| 2024/04/15 | 2,815 | 2,871 | 2,800 | 2,851 | 19,900 |
| 2024/04/12 | 2,843 | 2,875 | 2,825 | 2,865 | 21,100 |
| 2024/04/11 | 2,879 | 2,908 | 2,850 | 2,860 | 14,900 |
| 2024/04/10 | 2,890 | 2,944 | 2,874 | 2,922 | 18,400 |
| 2024/04/09 | 2,875 | 2,899 | 2,862 | 2,879 | 11,900 |
| 2024/04/08 | 2,906 | 2,919 | 2,856 | 2,875 | 15,400 |
| 2024/04/05 | 2,819 | 2,909 | 2,819 | 2,906 | 25,800 |
| 2024/04/04 | 2,842 | 2,892 | 2,842 | 2,887 | 19,100 |
| 2024/04/03 | 2,850 | 2,882 | 2,805 | 2,833 | 18,300 |
| 2024/04/02 | 2,927 | 2,930 | 2,856 | 2,867 | 22,900 |
| 2024/04/01 | 3,015 | 3,025 | 2,921 | 2,942 | 24,800 |
| 2024/03/29 | 2,923 | 3,040 | 2,923 | 3,025 | 43,200 |
| 2024/03/28 | 2,804 | 3,005 | 2,801 | 2,922 | 71,900 |
| 2024/03/27 | 2,800 | 2,846 | 2,785 | 2,811 | 31,800 |
| 2024/03/26 | 2,756 | 2,817 | 2,736 | 2,784 | 25,300 |
| 2024/03/25 | 2,809 | 2,809 | 2,755 | 2,755 | 31,700 |
| 2024/03/22 | 2,791 | 2,802 | 2,751 | 2,785 | 31,000 |
| 2024/03/21 | 2,770 | 2,825 | 2,748 | 2,800 | 49,300 |
| 2024/03/19 | 2,785 | 2,857 | 2,760 | 2,762 | 40,600 |
| 2024/03/18 | 2,870 | 2,874 | 2,771 | 2,816 | 123,400 |
| 2024/03/15 | 2,897 | 2,976 | 2,864 | 2,943 | 209,300 |
| 2024/03/14 | 2,850 | 2,896 | 2,850 | 2,882 | 31,900 |
| 2024/03/13 | 2,926 | 2,930 | 2,865 | 2,871 | 24,500 |
| 2024/03/12 | 2,871 | 2,915 | 2,850 | 2,908 | 17,800 |
| 2024/03/11 | 2,885 | 2,944 | 2,858 | 2,885 | 42,300 |
| 2024/03/08 | 2,830 | 2,914 | 2,829 | 2,886 | 33,000 |
| 2024/03/07 | 2,888 | 2,898 | 2,838 | 2,846 | 36,300 |
| 2024/03/06 | 2,805 | 2,901 | 2,795 | 2,870 | 42,800 |
| 2024/03/05 | 2,848 | 2,885 | 2,830 | 2,838 | 63,100 |
| 2024/03/04 | 2,886 | 2,923 | 2,840 | 2,840 | 64,300 |
| 2024/03/01 | 2,805 | 2,869 | 2,789 | 2,869 | 113,300 |
| 2024/02/29 | 3,130 | 3,130 | 2,792 | 2,833 | 424,400 |
| 2024/02/28 | 3,205 | 3,235 | 3,185 | 3,200 | 21,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,205 | 19,900 |
| 2024/02/26 | 3,200 | 3,240 | 3,185 | 3,200 | 20,300 |
| 2024/02/22 | 3,215 | 3,240 | 3,140 | 3,190 | 19,500 |
| 2024/02/21 | 3,180 | 3,235 | 3,130 | 3,200 | 45,400 |
| 2024/02/20 | 3,300 | 3,305 | 3,180 | 3,180 | 36,500 |
| 2024/02/19 | 3,250 | 3,350 | 3,250 | 3,275 | 21,100 |
| 2024/02/16 | 3,240 | 3,285 | 3,195 | 3,245 | 48,700 |
| 2024/02/15 | 3,510 | 3,535 | 3,200 | 3,230 | 113,200 |
| 2024/02/14 | 3,570 | 3,640 | 3,505 | 3,505 | 21,000 |
| 2024/02/13 | 3,525 | 3,655 | 3,460 | 3,575 | 47,000 |
| 2024/02/09 | 3,515 | 3,620 | 3,485 | 3,525 | 33,800 |
| 2024/02/08 | 3,495 | 3,610 | 3,445 | 3,525 | 66,000 |
| 2024/02/07 | 3,510 | 3,595 | 3,475 | 3,510 | 36,900 |
| 2024/02/06 | 3,680 | 3,690 | 3,530 | 3,535 | 45,400 |
| 2024/02/05 | 3,790 | 3,800 | 3,680 | 3,680 | 38,600 |
| 2024/02/02 | 3,800 | 3,840 | 3,705 | 3,780 | 96,200 |
| 2024/02/01 | 3,770 | 4,135 | 3,675 | 3,800 | 270,100 |
| 2024/01/31 | 3,380 | 3,770 | 3,295 | 3,700 | 261,900 |
| 2024/01/30 | 3,285 | 3,340 | 3,245 | 3,335 | 57,900 |
| 2024/01/29 | 3,240 | 3,285 | 3,240 | 3,260 | 21,100 |
| 2024/01/26 | 3,320 | 3,350 | 3,235 | 3,240 | 50,300 |
| 2024/01/25 | 3,320 | 3,385 | 3,300 | 3,325 | 25,700 |
| 2024/01/24 | 3,325 | 3,445 | 3,325 | 3,380 | 26,000 |
| 2024/01/23 | 3,405 | 3,465 | 3,315 | 3,330 | 31,000 |
| 2024/01/22 | 3,395 | 3,500 | 3,375 | 3,400 | 39,700 |
| 2024/01/19 | 3,390 | 3,425 | 3,370 | 3,400 | 14,900 |
| 2024/01/18 | 3,425 | 3,455 | 3,390 | 3,390 | 12,200 |
| 2024/01/17 | 3,475 | 3,530 | 3,420 | 3,420 | 15,600 |
| 2024/01/16 | 3,510 | 3,535 | 3,455 | 3,470 | 20,500 |
| 2024/01/15 | 3,475 | 3,560 | 3,465 | 3,505 | 24,200 |
| 2024/01/12 | 3,450 | 3,525 | 3,420 | 3,450 | 27,300 |
| 2024/01/11 | 3,540 | 3,575 | 3,500 | 3,500 | 20,000 |
| 2024/01/10 | 3,490 | 3,550 | 3,460 | 3,530 | 18,200 |
| 2024/01/09 | 3,365 | 3,490 | 3,365 | 3,480 | 22,800 |
| 2024/01/05 | 3,415 | 3,415 | 3,340 | 3,355 | 21,600 |
| 2024/01/04 | 3,330 | 3,420 | 3,320 | 3,415 | 21,300 |
| 2023/12/29 | 3,315 | 3,485 | 3,290 | 3,375 | 29,300 |
| 2023/12/28 | 3,310 | 3,365 | 3,240 | 3,315 | 41,600 |
| 2023/12/27 | 3,325 | 3,420 | 3,310 | 3,335 | 52,400 |
| 2023/12/26 | 3,475 | 3,500 | 3,310 | 3,360 | 55,100 |
| 2023/12/25 | 3,520 | 3,545 | 3,440 | 3,475 | 19,900 |
| 2023/12/22 | 3,515 | 3,570 | 3,480 | 3,520 | 22,400 |
| 2023/12/21 | 3,530 | 3,575 | 3,445 | 3,455 | 26,500 |
| 2023/12/20 | 3,635 | 3,700 | 3,530 | 3,545 | 43,000 |
| 2023/12/19 | 3,455 | 3,700 | 3,455 | 3,600 | 53,500 |
| 2023/12/18 | 3,580 | 3,580 | 3,405 | 3,420 | 30,700 |
| 2023/12/15 | 3,550 | 3,605 | 3,510 | 3,595 | 38,200 |
| 2023/12/14 | 3,590 | 3,600 | 3,500 | 3,550 | 28,500 |
| 2023/12/13 | 3,540 | 3,610 | 3,525 | 3,570 | 27,100 |
| 2023/12/12 | 3,525 | 3,585 | 3,505 | 3,540 | 23,400 |
| 2023/12/11 | 3,450 | 3,540 | 3,450 | 3,525 | 19,700 |
| 2023/12/08 | 3,440 | 3,500 | 3,410 | 3,450 | 34,900 |
| 2023/12/07 | 3,480 | 3,500 | 3,435 | 3,480 | 19,600 |
| 2023/12/06 | 3,490 | 3,535 | 3,465 | 3,500 | 39,600 |
| 2023/12/05 | 3,495 | 3,550 | 3,475 | 3,490 | 33,200 |
| 2023/12/04 | 3,425 | 3,475 | 3,365 | 3,450 | 22,500 |
| 2023/12/01 | 3,410 | 3,495 | 3,365 | 3,365 | 26,000 |
| 2023/11/30 | 3,335 | 3,370 | 3,215 | 3,365 | 58,300 |
| 2023/11/29 | 3,425 | 3,500 | 3,385 | 3,405 | 27,300 |
| 2023/11/28 | 3,370 | 3,470 | 3,370 | 3,455 | 38,500 |
| 2023/11/27 | 3,350 | 3,410 | 3,315 | 3,380 | 28,300 |
| 2023/11/24 | 3,340 | 3,365 | 3,225 | 3,295 | 34,800 |
| 2023/11/22 | 3,200 | 3,345 | 3,200 | 3,345 | 34,700 |
| 2023/11/21 | 3,125 | 3,250 | 3,105 | 3,230 | 41,500 |
| 2023/11/20 | 3,135 | 3,160 | 3,070 | 3,100 | 32,000 |
| 2023/11/17 | 3,095 | 3,205 | 3,095 | 3,130 | 36,200 |
| 2023/11/16 | 3,085 | 3,145 | 3,080 | 3,095 | 30,500 |
| 2023/11/15 | 3,040 | 3,180 | 3,040 | 3,085 | 23,000 |
| 2023/11/14 | 3,090 | 3,095 | 2,987 | 3,050 | 44,700 |
| 2023/11/13 | 3,210 | 3,265 | 3,145 | 3,145 | 28,400 |
| 2023/11/10 | 3,110 | 3,215 | 3,110 | 3,215 | 28,300 |
| 2023/11/09 | 3,105 | 3,175 | 3,045 | 3,150 | 24,000 |
| 2023/11/08 | 3,190 | 3,250 | 3,120 | 3,120 | 40,700 |
| 2023/11/07 | 3,245 | 3,245 | 3,185 | 3,185 | 27,900 |
| 2023/11/06 | 3,180 | 3,265 | 3,150 | 3,245 | 51,700 |
| 2023/11/02 | 3,160 | 3,225 | 3,110 | 3,180 | 34,900 |
| 2023/11/01 | 3,220 | 3,290 | 3,110 | 3,195 | 60,200 |
| 2023/10/31 | 3,090 | 3,250 | 3,055 | 3,225 | 60,400 |
| 2023/10/30 | 3,040 | 3,165 | 3,025 | 3,040 | 80,000 |
| 2023/10/27 | 3,075 | 3,125 | 2,844 | 3,085 | 197,800 |
| 2023/10/26 | 3,080 | 3,250 | 2,990 | 3,085 | 401,800 |
| 2023/10/25 | 2,699 | 3,115 | 2,507 | 3,115 | 119,300 |
| 2023/10/24 | 2,585 | 2,628 | 2,541 | 2,613 | 42,200 |
| 2023/10/23 | 2,517 | 2,627 | 2,517 | 2,610 | 42,400 |
| 2023/10/20 | 2,462 | 2,534 | 2,455 | 2,521 | 17,300 |
| 2023/10/19 | 2,488 | 2,552 | 2,468 | 2,483 | 21,400 |
| 2023/10/18 | 2,512 | 2,542 | 2,469 | 2,506 | 13,900 |
| 2023/10/17 | 2,478 | 2,578 | 2,428 | 2,512 | 26,100 |
| 2023/10/16 | 2,397 | 2,464 | 2,365 | 2,459 | 42,100 |
| 2023/10/13 | 2,483 | 2,515 | 2,427 | 2,438 | 23,500 |
| 2023/10/12 | 2,558 | 2,577 | 2,491 | 2,519 | 28,300 |
| 2023/10/11 | 2,622 | 2,622 | 2,573 | 2,580 | 17,600 |
| 2023/10/10 | 2,584 | 2,645 | 2,584 | 2,622 | 13,900 |
| 2023/10/06 | 2,568 | 2,600 | 2,497 | 2,558 | 17,500 |
| 2023/10/05 | 2,524 | 2,587 | 2,466 | 2,550 | 22,900 |
| 2023/10/04 | 2,520 | 2,572 | 2,461 | 2,505 | 40,000 |
| 2023/10/03 | 2,663 | 2,663 | 2,550 | 2,578 | 37,500 |
| 2023/10/02 | 2,700 | 2,780 | 2,675 | 2,675 | 21,700 |
| 2023/09/29 | 2,745 | 2,783 | 2,680 | 2,698 | 13,700 |
| 2023/09/28 | 2,725 | 2,789 | 2,683 | 2,729 | 16,300 |
| 2023/09/27 | 2,726 | 2,727 | 2,675 | 2,727 | 13,600 |
| 2023/09/26 | 2,677 | 2,748 | 2,653 | 2,747 | 19,600 |
| 2023/09/25 | 2,719 | 2,724 | 2,671 | 2,677 | 23,200 |
| 2023/09/22 | 2,624 | 2,734 | 2,624 | 2,718 | 24,300 |
| 2023/09/21 | 2,590 | 2,667 | 2,551 | 2,642 | 21,600 |
| 2023/09/20 | 2,740 | 2,740 | 2,551 | 2,609 | 54,500 |
| 2023/09/19 | 2,693 | 2,782 | 2,693 | 2,742 | 29,700 |
| 2023/09/15 | 2,669 | 2,709 | 2,593 | 2,664 | 31,700 |
| 2023/09/14 | 2,563 | 2,658 | 2,549 | 2,658 | 24,600 |
| 2023/09/13 | 2,599 | 2,600 | 2,531 | 2,553 | 30,800 |
| 2023/09/12 | 2,593 | 2,640 | 2,593 | 2,599 | 22,800 |
| 2023/09/11 | 2,689 | 2,700 | 2,588 | 2,593 | 41,400 |
| 2023/09/08 | 2,593 | 2,733 | 2,590 | 2,651 | 87,800 |
| 2023/09/07 | 2,507 | 2,605 | 2,487 | 2,600 | 109,700 |
| 2023/09/06 | 2,408 | 2,435 | 2,398 | 2,407 | 17,300 |
| 2023/09/05 | 2,410 | 2,458 | 2,393 | 2,421 | 17,900 |
| 2023/09/04 | 2,349 | 2,412 | 2,340 | 2,392 | 17,300 |
| 2023/09/01 | 2,370 | 2,377 | 2,315 | 2,360 | 20,900 |
| 2023/08/31 | 2,399 | 2,435 | 2,350 | 2,394 | 37,800 |
| 2023/08/30 | 2,388 | 2,399 | 2,330 | 2,374 | 24,100 |
| 2023/08/29 | 2,393 | 2,410 | 2,352 | 2,373 | 21,500 |
| 2023/08/28 | 2,334 | 2,395 | 2,302 | 2,366 | 34,000 |
| 2023/08/25 | 2,250 | 2,326 | 2,224 | 2,326 | 19,800 |
| 2023/08/24 | 2,285 | 2,334 | 2,250 | 2,258 | 22,700 |
| 2023/08/23 | 2,137 | 2,323 | 2,124 | 2,285 | 55,400 |
| 2023/08/22 | 2,127 | 2,156 | 2,070 | 2,154 | 15,700 |
| 2023/08/21 | 2,119 | 2,171 | 2,073 | 2,100 | 22,300 |
| 2023/08/18 | 2,129 | 2,189 | 2,100 | 2,142 | 30,000 |
| 2023/08/17 | 2,089 | 2,136 | 2,043 | 2,125 | 22,600 |
| 2023/08/16 | 2,134 | 2,134 | 2,075 | 2,081 | 12,800 |
| 2023/08/15 | 2,067 | 2,147 | 2,057 | 2,134 | 19,400 |
| 2023/08/14 | 2,098 | 2,112 | 2,059 | 2,067 | 23,100 |
| 2023/08/10 | 1,953 | 2,131 | 1,944 | 2,112 | 42,000 |
| 2023/08/09 | 1,974 | 2,000 | 1,948 | 1,953 | 23,100 |
| 2023/08/08 | 2,019 | 2,039 | 1,951 | 1,980 | 33,100 |
| 2023/08/07 | 2,035 | 2,035 | 1,983 | 2,030 | 16,400 |
| 2023/08/04 | 1,972 | 2,066 | 1,937 | 2,035 | 31,100 |
| 2023/08/03 | 1,965 | 2,035 | 1,965 | 1,974 | 52,500 |
| 2023/08/02 | 1,902 | 1,975 | 1,875 | 1,967 | 30,500 |
| 2023/08/01 | 1,805 | 1,925 | 1,785 | 1,912 | 62,200 |
| 2023/07/31 | 1,652 | 1,845 | 1,636 | 1,798 | 113,900 |
| 2023/07/28 | 1,662 | 1,662 | 1,595 | 1,615 | 46,500 |
| 2023/07/27 | 1,666 | 1,678 | 1,650 | 1,678 | 26,900 |
| 2023/07/26 | 1,625 | 1,666 | 1,619 | 1,666 | 25,800 |
| 2023/07/25 | 1,625 | 1,633 | 1,611 | 1,625 | 12,200 |
| 2023/07/24 | 1,590 | 1,627 | 1,588 | 1,618 | 10,200 |
| 2023/07/21 | 1,585 | 1,605 | 1,585 | 1,590 | 4,100 |
| 2023/07/20 | 1,576 | 1,603 | 1,576 | 1,591 | 5,500 |
| 2023/07/19 | 1,591 | 1,598 | 1,575 | 1,592 | 6,700 |
| 2023/07/18 | 1,568 | 1,589 | 1,550 | 1,585 | 13,100 |
| 2023/07/14 | 1,552 | 1,562 | 1,531 | 1,548 | 9,500 |
| 2023/07/13 | 1,585 | 1,585 | 1,544 | 1,547 | 12,500 |
| 2023/07/12 | 1,606 | 1,607 | 1,567 | 1,567 | 7,900 |
| 2023/07/11 | 1,608 | 1,608 | 1,589 | 1,597 | 7,700 |
| 2023/07/10 | 1,601 | 1,614 | 1,587 | 1,599 | 17,300 |
| 2023/07/07 | 1,567 | 1,604 | 1,563 | 1,586 | 9,200 |
| 2023/07/06 | 1,603 | 1,603 | 1,570 | 1,580 | 15,500 |
| 2023/07/05 | 1,625 | 1,625 | 1,595 | 1,595 | 11,900 |
| 2023/07/04 | 1,629 | 1,629 | 1,617 | 1,625 | 3,600 |
| 2023/07/03 | 1,610 | 1,636 | 1,610 | 1,628 | 8,800 |
| 2023/06/30 | 1,604 | 1,613 | 1,602 | 1,608 | 4,600 |
| 2023/06/29 | 1,598 | 1,616 | 1,590 | 1,604 | 10,100 |
| 2023/06/28 | 1,562 | 1,598 | 1,561 | 1,598 | 6,900 |