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 |
---|---|---|---|---|---|
2024/03/28 | 2,892 | 2,892 | 2,797 | 2,816 | 5,900 |
2024/03/27 | 2,894 | 2,919 | 2,873 | 2,912 | 5,200 |
2024/03/26 | 2,895 | 2,928 | 2,895 | 2,910 | 1,700 |
2024/03/25 | 2,897 | 2,949 | 2,882 | 2,921 | 5,500 |
2024/03/22 | 2,914 | 2,914 | 2,867 | 2,882 | 38,500 |
2024/03/21 | 2,868 | 2,917 | 2,862 | 2,917 | 6,700 |
2024/03/19 | 2,777 | 2,832 | 2,775 | 2,818 | 5,500 |
2024/03/18 | 2,733 | 2,775 | 2,732 | 2,775 | 4,000 |
2024/03/15 | 2,748 | 2,748 | 2,745 | 2,745 | 900 |
2024/03/14 | 2,740 | 2,742 | 2,703 | 2,740 | 1,700 |
2024/03/13 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
2024/03/12 | 2,721 | 2,743 | 2,719 | 2,743 | 800 |
2024/03/11 | 2,738 | 2,738 | 2,720 | 2,720 | 4,300 |
2024/03/08 | 2,740 | 2,759 | 2,737 | 2,742 | 2,900 |
2024/03/07 | 2,738 | 2,751 | 2,738 | 2,751 | 500 |
2024/03/06 | 2,749 | 2,766 | 2,736 | 2,742 | 1,500 |
2024/03/05 | 2,736 | 2,749 | 2,736 | 2,749 | 400 |
2024/03/04 | 2,750 | 2,760 | 2,735 | 2,736 | 3,800 |
2024/03/01 | 2,726 | 2,745 | 2,726 | 2,745 | 1,300 |
2024/02/29 | 2,730 | 2,736 | 2,726 | 2,729 | 2,100 |
2024/02/28 | 2,731 | 2,741 | 2,730 | 2,730 | 3,500 |
2024/02/27 | 2,721 | 2,741 | 2,721 | 2,729 | 1,300 |
2024/02/26 | 2,743 | 2,745 | 2,721 | 2,721 | 3,100 |
2024/02/22 | 2,760 | 2,764 | 2,740 | 2,742 | 4,100 |
2024/02/21 | 2,756 | 2,760 | 2,756 | 2,760 | 800 |
2024/02/20 | 2,775 | 2,779 | 2,758 | 2,758 | 1,700 |
2024/02/19 | 2,758 | 2,770 | 2,758 | 2,760 | 1,300 |
2024/02/16 | 2,751 | 2,778 | 2,742 | 2,765 | 1,500 |
2024/02/15 | 2,776 | 2,776 | 2,755 | 2,757 | 3,200 |
2024/02/14 | 2,760 | 2,780 | 2,760 | 2,776 | 1,900 |
2024/02/13 | 2,761 | 2,776 | 2,756 | 2,766 | 4,400 |
2024/02/09 | 2,857 | 2,857 | 2,741 | 2,745 | 19,400 |
2024/02/08 | 2,695 | 2,708 | 2,695 | 2,707 | 1,300 |
2024/02/07 | 2,691 | 2,722 | 2,690 | 2,708 | 4,600 |
2024/02/06 | 2,688 | 2,706 | 2,688 | 2,690 | 1,000 |
2024/02/05 | 2,688 | 2,692 | 2,681 | 2,686 | 2,000 |
2024/02/02 | 2,681 | 2,695 | 2,677 | 2,687 | 12,500 |
2024/02/01 | 2,667 | 2,694 | 2,667 | 2,677 | 3,900 |
2024/01/31 | 2,681 | 2,681 | 2,661 | 2,675 | 9,300 |
2024/01/30 | 2,718 | 2,728 | 2,632 | 2,632 | 14,200 |
2024/01/29 | 2,690 | 2,711 | 2,690 | 2,711 | 700 |
2024/01/26 | 2,691 | 2,706 | 2,688 | 2,688 | 1,700 |
2024/01/25 | 2,689 | 2,713 | 2,689 | 2,690 | 1,000 |
2024/01/24 | 2,690 | 2,700 | 2,685 | 2,688 | 1,600 |
2024/01/23 | 2,692 | 2,698 | 2,680 | 2,689 | 2,900 |
2024/01/22 | 2,682 | 2,686 | 2,680 | 2,685 | 3,500 |
2024/01/19 | 2,693 | 2,693 | 2,683 | 2,684 | 3,900 |
2024/01/18 | 2,700 | 2,711 | 2,690 | 2,690 | 3,900 |
2024/01/17 | 2,700 | 2,712 | 2,690 | 2,700 | 4,000 |
2024/01/16 | 2,722 | 2,739 | 2,700 | 2,704 | 5,500 |
2024/01/15 | 2,725 | 2,731 | 2,717 | 2,720 | 3,900 |
2024/01/12 | 2,717 | 2,719 | 2,701 | 2,719 | 3,200 |
2024/01/11 | 2,715 | 2,721 | 2,715 | 2,716 | 2,300 |
2024/01/10 | 2,703 | 2,716 | 2,703 | 2,716 | 1,500 |
2024/01/09 | 2,725 | 2,725 | 2,698 | 2,721 | 2,000 |
2024/01/05 | 2,720 | 2,720 | 2,719 | 2,719 | 500 |
2024/01/04 | 2,691 | 2,721 | 2,691 | 2,710 | 1,900 |
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 |