石井表記(6336)の株価時系列情報
石井表記(6336)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 |
---|---|---|---|---|---|
2020/12/30 | 798 | 815 | 792 | 810 | 16,600 |
2020/12/29 | 780 | 805 | 780 | 803 | 13,100 |
2020/12/28 | 812 | 812 | 780 | 781 | 47,900 |
2020/12/25 | 827 | 827 | 801 | 811 | 30,700 |
2020/12/24 | 815 | 837 | 810 | 824 | 14,500 |
2020/12/23 | 810 | 840 | 810 | 811 | 44,600 |
2020/12/22 | 852 | 852 | 810 | 811 | 38,000 |
2020/12/21 | 823 | 858 | 823 | 858 | 42,700 |
2020/12/18 | 820 | 825 | 813 | 817 | 28,100 |
2020/12/17 | 840 | 844 | 820 | 822 | 38,300 |
2020/12/16 | 857 | 857 | 828 | 855 | 47,500 |
2020/12/15 | 879 | 884 | 825 | 827 | 80,700 |
2020/12/14 | 888 | 920 | 823 | 879 | 295,300 |
2020/12/11 | 890 | 910 | 872 | 899 | 221,800 |
2020/12/10 | 858 | 890 | 847 | 890 | 117,000 |
2020/12/09 | 858 | 858 | 828 | 844 | 21,100 |
2020/12/08 | 840 | 865 | 823 | 860 | 29,900 |
2020/12/07 | 880 | 880 | 813 | 853 | 108,800 |
2020/12/04 | 790 | 830 | 771 | 830 | 40,300 |
2020/12/03 | 787 | 792 | 778 | 790 | 19,600 |
2020/12/02 | 793 | 793 | 774 | 787 | 6,700 |
2020/12/01 | 797 | 797 | 779 | 783 | 16,900 |
2020/11/30 | 762 | 805 | 761 | 788 | 28,800 |
2020/11/27 | 744 | 755 | 741 | 754 | 5,200 |
2020/11/26 | 750 | 752 | 739 | 739 | 12,100 |
2020/11/25 | 760 | 762 | 745 | 745 | 12,900 |
2020/11/24 | 740 | 759 | 740 | 755 | 6,500 |
2020/11/20 | 738 | 753 | 736 | 737 | 3,700 |
2020/11/19 | 754 | 754 | 742 | 749 | 400 |
2020/11/18 | 773 | 773 | 724 | 756 | 8,400 |
2020/11/17 | 775 | 775 | 749 | 762 | 9,800 |
2020/11/16 | 781 | 781 | 749 | 770 | 6,800 |
2020/11/13 | 770 | 770 | 748 | 766 | 6,900 |
2020/11/12 | 780 | 783 | 763 | 772 | 9,300 |
2020/11/11 | 780 | 787 | 760 | 769 | 22,700 |
2020/11/10 | 768 | 779 | 750 | 773 | 13,500 |
2020/11/09 | 758 | 770 | 746 | 763 | 14,800 |
2020/11/06 | 725 | 760 | 715 | 733 | 21,600 |
2020/11/05 | 729 | 729 | 702 | 710 | 4,600 |
2020/11/04 | 711 | 723 | 710 | 714 | 5,300 |
2020/11/02 | 720 | 720 | 702 | 710 | 5,000 |
2020/10/30 | 695 | 748 | 690 | 706 | 17,700 |
2020/10/29 | 673 | 693 | 668 | 693 | 4,800 |
2020/10/28 | 691 | 691 | 680 | 680 | 4,300 |
2020/10/27 | 665 | 692 | 662 | 691 | 7,800 |
2020/10/26 | 702 | 704 | 664 | 665 | 19,400 |
2020/10/23 | 726 | 726 | 699 | 703 | 18,400 |
2020/10/22 | 750 | 751 | 721 | 731 | 8,800 |
2020/10/21 | 719 | 746 | 719 | 746 | 8,300 |
2020/10/20 | 748 | 748 | 722 | 722 | 18,200 |
2020/10/19 | 763 | 777 | 755 | 756 | 6,000 |
2020/10/16 | 780 | 789 | 765 | 765 | 5,800 |
2020/10/15 | 805 | 810 | 780 | 790 | 15,300 |
2020/10/14 | 756 | 797 | 756 | 797 | 11,900 |
2020/10/13 | 753 | 773 | 752 | 769 | 6,600 |
2020/10/12 | 764 | 771 | 761 | 763 | 4,500 |
2020/10/09 | 779 | 779 | 760 | 772 | 11,600 |
2020/10/08 | 777 | 783 | 769 | 769 | 9,000 |
2020/10/07 | 776 | 778 | 773 | 775 | 8,700 |
2020/10/06 | 800 | 800 | 782 | 791 | 11,100 |
2020/10/05 | 788 | 798 | 780 | 796 | 11,900 |
2020/10/02 | 775 | 782 | 758 | 779 | 21,500 |
2020/09/30 | 742 | 768 | 741 | 749 | 14,000 |
2020/09/29 | 772 | 772 | 740 | 754 | 9,400 |
2020/09/28 | 764 | 766 | 750 | 760 | 10,300 |
2020/09/25 | 761 | 796 | 734 | 742 | 77,400 |
2020/09/24 | 804 | 804 | 760 | 760 | 27,300 |
2020/09/23 | 820 | 835 | 788 | 789 | 83,500 |
2020/09/18 | 801 | 837 | 793 | 830 | 108,400 |
2020/09/17 | 781 | 819 | 768 | 808 | 87,000 |
2020/09/16 | 775 | 842 | 762 | 796 | 245,100 |
2020/09/15 | 878 | 878 | 803 | 805 | 604,000 |
2020/09/14 | 728 | 728 | 728 | 728 | 13,900 |
2020/09/11 | 625 | 628 | 600 | 628 | 26,400 |
2020/09/10 | 614 | 626 | 598 | 621 | 25,300 |
2020/09/09 | 605 | 613 | 601 | 610 | 6,000 |
2020/09/08 | 593 | 625 | 593 | 615 | 17,200 |
2020/09/07 | 590 | 591 | 584 | 588 | 5,100 |
2020/09/04 | 581 | 591 | 577 | 578 | 3,200 |
2020/09/03 | 582 | 591 | 578 | 591 | 4,900 |
2020/09/02 | 577 | 583 | 577 | 582 | 1,700 |
2020/09/01 | 580 | 583 | 570 | 577 | 3,800 |
2020/08/31 | 564 | 578 | 564 | 578 | 2,300 |
2020/08/28 | 580 | 580 | 563 | 563 | 4,200 |
2020/08/27 | 573 | 580 | 570 | 570 | 16,800 |
2020/08/26 | 575 | 584 | 568 | 578 | 5,900 |
2020/08/25 | 570 | 580 | 566 | 568 | 8,000 |
2020/08/24 | 581 | 592 | 560 | 573 | 12,600 |
2020/08/21 | 595 | 595 | 587 | 587 | 1,100 |
2020/08/20 | 594 | 595 | 584 | 587 | 9,400 |
2020/08/19 | 584 | 584 | 574 | 574 | 500 |
2020/08/18 | 568 | 570 | 568 | 568 | 3,400 |
2020/08/17 | 591 | 591 | 551 | 577 | 7,600 |
2020/08/14 | 572 | 581 | 571 | 581 | 1,400 |
2020/08/13 | 584 | 588 | 555 | 572 | 20,600 |
2020/08/12 | 573 | 586 | 568 | 571 | 6,500 |
2020/08/11 | 558 | 576 | 558 | 563 | 1,600 |
2020/08/07 | 560 | 569 | 552 | 552 | 1,000 |
2020/08/06 | 555 | 555 | 541 | 550 | 1,200 |
2020/08/05 | 556 | 561 | 551 | 561 | 3,000 |
2020/08/04 | 570 | 570 | 557 | 566 | 3,400 |
2020/08/03 | 616 | 616 | 564 | 570 | 14,200 |
2020/07/31 | 538 | 538 | 520 | 537 | 3,700 |
2020/07/30 | 542 | 542 | 532 | 538 | 1,400 |
2020/07/29 | 540 | 540 | 536 | 536 | 1,900 |
2020/07/28 | 543 | 546 | 539 | 544 | 800 |
2020/07/27 | 555 | 555 | 539 | 553 | 2,000 |
2020/07/22 | 550 | 555 | 548 | 555 | 500 |
2020/07/21 | 555 | 558 | 549 | 549 | 1,300 |
2020/07/20 | 559 | 559 | 532 | 548 | 3,600 |
2020/07/17 | 546 | 551 | 540 | 549 | 1,600 |
2020/07/16 | 545 | 550 | 540 | 545 | 3,500 |
2020/07/15 | 535 | 548 | 535 | 540 | 4,300 |
2020/07/14 | 536 | 536 | 534 | 534 | 900 |
2020/07/13 | 557 | 557 | 536 | 537 | 3,200 |
2020/07/10 | 555 | 555 | 535 | 541 | 5,700 |
2020/07/09 | 570 | 575 | 548 | 557 | 2,300 |
2020/07/08 | 566 | 574 | 560 | 560 | 2,200 |
2020/07/07 | 559 | 575 | 556 | 569 | 1,800 |
2020/07/06 | 553 | 582 | 553 | 569 | 4,700 |
2020/07/03 | 568 | 568 | 549 | 552 | 1,500 |
2020/07/02 | 579 | 579 | 544 | 544 | 8,600 |
2020/07/01 | 600 | 600 | 580 | 589 | 8,900 |
2020/06/30 | 587 | 599 | 584 | 599 | 4,600 |
2020/06/29 | 599 | 600 | 579 | 594 | 2,400 |
2020/06/26 | 604 | 606 | 597 | 599 | 6,800 |
2020/06/25 | 596 | 601 | 589 | 601 | 10,300 |
2020/06/24 | 599 | 599 | 591 | 597 | 2,700 |
2020/06/23 | 592 | 600 | 588 | 593 | 4,200 |
2020/06/22 | 587 | 598 | 587 | 594 | 3,800 |
2020/06/19 | 586 | 594 | 583 | 585 | 6,800 |
2020/06/18 | 597 | 597 | 587 | 595 | 9,400 |
2020/06/17 | 587 | 601 | 579 | 590 | 6,100 |
2020/06/16 | 590 | 604 | 581 | 591 | 21,300 |
2020/06/15 | 616 | 616 | 580 | 580 | 20,300 |
2020/06/12 | 579 | 623 | 571 | 606 | 196,000 |
2020/06/11 | 680 | 720 | 679 | 719 | 81,500 |
2020/06/10 | 658 | 670 | 658 | 670 | 10,300 |
2020/06/09 | 673 | 673 | 652 | 665 | 8,200 |
2020/06/08 | 660 | 668 | 650 | 663 | 15,900 |
2020/06/05 | 616 | 634 | 612 | 634 | 3,900 |
2020/06/04 | 644 | 644 | 615 | 626 | 5,000 |
2020/06/03 | 662 | 662 | 625 | 638 | 31,200 |
2020/06/02 | 647 | 648 | 633 | 640 | 11,800 |
2020/06/01 | 677 | 677 | 649 | 657 | 12,600 |
2020/05/29 | 654 | 690 | 649 | 663 | 36,500 |
2020/05/28 | 680 | 700 | 625 | 644 | 127,600 |
2020/05/27 | 565 | 655 | 565 | 655 | 42,300 |
2020/05/26 | 550 | 562 | 550 | 555 | 5,300 |
2020/05/25 | 547 | 548 | 536 | 547 | 3,700 |
2020/05/22 | 538 | 538 | 529 | 532 | 8,000 |
2020/05/21 | 533 | 547 | 526 | 526 | 4,400 |
2020/05/20 | 520 | 536 | 517 | 527 | 9,700 |
2020/05/19 | 509 | 516 | 509 | 513 | 1,500 |
2020/05/18 | 517 | 517 | 501 | 501 | 2,100 |
2020/05/15 | 516 | 519 | 505 | 519 | 4,200 |
2020/05/14 | 515 | 525 | 513 | 516 | 7,300 |
2020/05/13 | 513 | 521 | 502 | 520 | 5,500 |
2020/05/12 | 514 | 519 | 513 | 513 | 4,000 |
2020/05/11 | 503 | 509 | 500 | 509 | 2,600 |
2020/05/08 | 514 | 514 | 492 | 496 | 3,800 |
2020/05/07 | 500 | 519 | 500 | 500 | 13,000 |
2020/05/01 | 568 | 568 | 510 | 520 | 20,600 |
2020/04/30 | 530 | 533 | 518 | 527 | 7,100 |
2020/04/28 | 507 | 513 | 506 | 513 | 4,000 |
2020/04/27 | 509 | 515 | 506 | 506 | 2,000 |
2020/04/24 | 503 | 517 | 493 | 501 | 2,600 |
2020/04/23 | 477 | 510 | 477 | 502 | 9,600 |
2020/04/22 | 482 | 490 | 481 | 482 | 900 |
2020/04/21 | 511 | 511 | 488 | 488 | 5,000 |
2020/04/20 | 509 | 511 | 502 | 511 | 2,100 |
2020/04/17 | 490 | 504 | 490 | 502 | 1,300 |
2020/04/16 | 495 | 497 | 491 | 491 | 900 |
2020/04/15 | 505 | 511 | 499 | 499 | 4,100 |
2020/04/14 | 501 | 511 | 496 | 501 | 6,200 |
2020/04/13 | 491 | 501 | 481 | 485 | 7,800 |
2020/04/10 | 500 | 512 | 480 | 491 | 6,200 |
2020/04/09 | 466 | 495 | 464 | 495 | 2,600 |
2020/04/08 | 439 | 464 | 439 | 464 | 5,000 |
2020/04/07 | 433 | 450 | 425 | 431 | 9,400 |
2020/04/06 | 419 | 431 | 411 | 418 | 6,800 |
2020/04/03 | 444 | 446 | 425 | 425 | 6,000 |
2020/04/02 | 449 | 457 | 440 | 441 | 2,000 |
2020/04/01 | 480 | 480 | 452 | 452 | 6,300 |
2020/03/31 | 473 | 480 | 462 | 472 | 5,600 |
2020/03/30 | 481 | 503 | 466 | 481 | 8,600 |
2020/03/27 | 524 | 533 | 507 | 507 | 7,800 |
2020/03/26 | 554 | 554 | 510 | 529 | 5,100 |
2020/03/25 | 579 | 579 | 524 | 542 | 11,400 |
2020/03/24 | 540 | 542 | 505 | 529 | 42,900 |
2020/03/23 | 532 | 532 | 532 | 532 | 14,600 |
2020/03/19 | 432 | 455 | 421 | 436 | 24,600 |
2020/03/18 | 415 | 486 | 415 | 456 | 31,300 |
2020/03/17 | 383 | 422 | 380 | 406 | 7,500 |
2020/03/16 | 387 | 392 | 375 | 391 | 5,700 |
2020/03/13 | 369 | 378 | 360 | 370 | 66,600 |
2020/03/12 | 430 | 444 | 415 | 417 | 5,800 |
2020/03/11 | 454 | 471 | 435 | 448 | 9,900 |
2020/03/10 | 401 | 446 | 398 | 431 | 42,500 |
2020/03/09 | 475 | 475 | 441 | 441 | 16,500 |
2020/03/06 | 492 | 496 | 480 | 483 | 6,200 |
2020/03/05 | 501 | 509 | 498 | 498 | 3,100 |
2020/03/04 | 501 | 513 | 489 | 510 | 38,000 |
2020/03/03 | 508 | 523 | 503 | 503 | 4,500 |
2020/03/02 | 498 | 499 | 460 | 499 | 17,100 |
2020/02/28 | 475 | 476 | 450 | 450 | 25,000 |
2020/02/27 | 558 | 558 | 511 | 511 | 33,500 |
2020/02/26 | 559 | 559 | 545 | 545 | 10,900 |
2020/02/25 | 579 | 601 | 572 | 579 | 39,500 |
2020/02/21 | 625 | 630 | 618 | 618 | 6,200 |
2020/02/20 | 663 | 663 | 622 | 632 | 5,200 |
2020/02/19 | 637 | 638 | 619 | 634 | 4,600 |
2020/02/18 | 648 | 670 | 620 | 627 | 6,000 |
2020/02/17 | 648 | 655 | 633 | 655 | 3,600 |
2020/02/14 | 660 | 660 | 640 | 658 | 3,900 |
2020/02/13 | 700 | 700 | 664 | 665 | 2,800 |
2020/02/12 | 666 | 680 | 657 | 670 | 3,700 |
2020/02/10 | 720 | 720 | 685 | 685 | 1,100 |
2020/02/07 | 688 | 688 | 679 | 679 | 600 |
2020/02/06 | 706 | 706 | 688 | 688 | 3,700 |
2020/02/05 | 660 | 684 | 660 | 681 | 5,200 |
2020/02/04 | 643 | 657 | 643 | 657 | 500 |
2020/02/03 | 670 | 670 | 634 | 648 | 6,800 |
2020/01/31 | 619 | 672 | 619 | 670 | 12,300 |
2020/01/30 | 706 | 706 | 659 | 659 | 10,900 |
2020/01/29 | 708 | 713 | 696 | 710 | 6,700 |
2020/01/28 | 714 | 714 | 694 | 708 | 6,900 |
2020/01/27 | 707 | 720 | 698 | 711 | 12,600 |
2020/01/24 | 726 | 728 | 709 | 719 | 9,700 |
2020/01/23 | 734 | 742 | 724 | 727 | 6,500 |
2020/01/22 | 731 | 749 | 731 | 740 | 3,500 |
2020/01/21 | 744 | 760 | 729 | 737 | 11,700 |
2020/01/20 | 731 | 749 | 731 | 745 | 1,800 |
2020/01/17 | 724 | 735 | 720 | 734 | 6,600 |
2020/01/16 | 732 | 733 | 720 | 724 | 11,600 |
2020/01/15 | 745 | 754 | 736 | 737 | 8,600 |
2020/01/14 | 748 | 772 | 741 | 741 | 6,300 |
2020/01/10 | 774 | 774 | 750 | 753 | 4,600 |
2020/01/09 | 756 | 764 | 755 | 759 | 4,900 |
2020/01/08 | 765 | 767 | 735 | 750 | 16,100 |
2020/01/07 | 772 | 788 | 765 | 780 | 9,600 |
2020/01/06 | 797 | 804 | 759 | 787 | 16,800 |