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 |
---|---|---|---|---|---|
2014/12/30 | 314 | 316 | 314 | 316 | 6,200 |
2014/12/29 | 313 | 314 | 312 | 313 | 7,500 |
2014/12/26 | 313 | 314 | 311 | 312 | 2,100 |
2014/12/25 | 312 | 313 | 311 | 311 | 11,100 |
2014/12/24 | 312 | 313 | 311 | 312 | 18,600 |
2014/12/22 | 313 | 314 | 312 | 312 | 12,500 |
2014/12/19 | 314 | 315 | 312 | 313 | 27,900 |
2014/12/18 | 315 | 315 | 313 | 314 | 4,700 |
2014/12/17 | 314 | 315 | 312 | 315 | 4,000 |
2014/12/16 | 314 | 314 | 313 | 313 | 7,200 |
2014/12/15 | 315 | 315 | 314 | 314 | 3,200 |
2014/12/12 | 315 | 315 | 314 | 315 | 2,400 |
2014/12/11 | 313 | 315 | 313 | 313 | 8,600 |
2014/12/10 | 315 | 315 | 314 | 314 | 8,700 |
2014/12/09 | 316 | 317 | 315 | 315 | 9,800 |
2014/12/08 | 316 | 317 | 315 | 316 | 13,200 |
2014/12/05 | 314 | 316 | 314 | 316 | 16,000 |
2014/12/04 | 316 | 316 | 313 | 313 | 11,400 |
2014/12/03 | 315 | 316 | 312 | 313 | 30,200 |
2014/12/02 | 315 | 316 | 315 | 315 | 10,700 |
2014/12/01 | 315 | 317 | 315 | 315 | 13,400 |
2014/11/28 | 315 | 317 | 315 | 315 | 15,400 |
2014/11/27 | 315 | 316 | 315 | 315 | 8,000 |
2014/11/26 | 315 | 317 | 315 | 316 | 6,600 |
2014/11/25 | 315 | 316 | 315 | 315 | 5,700 |
2014/11/21 | 315 | 318 | 315 | 315 | 8,200 |
2014/11/20 | 315 | 316 | 315 | 315 | 12,000 |
2014/11/19 | 317 | 317 | 315 | 316 | 5,200 |
2014/11/18 | 315 | 316 | 315 | 315 | 4,800 |
2014/11/17 | 315 | 316 | 315 | 316 | 3,800 |
2014/11/14 | 317 | 317 | 315 | 317 | 3,300 |
2014/11/13 | 315 | 316 | 315 | 316 | 4,800 |
2014/11/12 | 317 | 318 | 315 | 315 | 5,500 |
2014/11/11 | 318 | 318 | 315 | 316 | 7,200 |
2014/11/10 | 315 | 316 | 315 | 316 | 4,900 |
2014/11/07 | 316 | 317 | 315 | 315 | 6,100 |
2014/11/06 | 316 | 318 | 315 | 316 | 15,100 |
2014/11/05 | 315 | 316 | 315 | 315 | 7,000 |
2014/11/04 | 316 | 317 | 315 | 315 | 13,700 |
2014/10/31 | 317 | 317 | 315 | 316 | 3,100 |
2014/10/30 | 315 | 317 | 315 | 317 | 5,100 |
2014/10/29 | 315 | 317 | 315 | 316 | 4,900 |
2014/10/28 | 316 | 316 | 315 | 315 | 4,300 |
2014/10/27 | 315 | 316 | 315 | 315 | 4,300 |
2014/10/24 | 315 | 316 | 315 | 315 | 3,800 |
2014/10/23 | 316 | 317 | 315 | 315 | 3,700 |
2014/10/22 | 316 | 317 | 316 | 316 | 2,100 |
2014/10/21 | 316 | 317 | 316 | 316 | 4,100 |
2014/10/20 | 317 | 318 | 316 | 316 | 1,700 |
2014/10/17 | 316 | 317 | 316 | 316 | 2,100 |
2014/10/16 | 317 | 317 | 316 | 316 | 1,800 |
2014/10/15 | 317 | 319 | 316 | 316 | 13,800 |
2014/10/14 | 316 | 318 | 315 | 316 | 11,600 |
2014/10/10 | 318 | 318 | 316 | 317 | 9,100 |
2014/10/09 | 317 | 319 | 317 | 319 | 7,000 |
2014/10/08 | 318 | 318 | 317 | 317 | 2,500 |
2014/10/07 | 318 | 319 | 318 | 319 | 3,600 |
2014/10/06 | 318 | 319 | 318 | 318 | 8,000 |
2014/10/03 | 319 | 319 | 318 | 318 | 3,300 |
2014/10/02 | 318 | 319 | 318 | 318 | 2,900 |
2014/10/01 | 320 | 320 | 319 | 319 | 4,400 |
2014/09/30 | 319 | 320 | 318 | 320 | 6,900 |
2014/09/29 | 318 | 319 | 318 | 319 | 6,200 |
2014/09/26 | 318 | 319 | 318 | 318 | 2,400 |
2014/09/25 | 319 | 320 | 319 | 319 | 6,000 |
2014/09/24 | 319 | 320 | 318 | 319 | 15,700 |
2014/09/22 | 319 | 320 | 319 | 319 | 2,800 |
2014/09/19 | 319 | 320 | 319 | 319 | 6,100 |
2014/09/18 | 319 | 320 | 318 | 318 | 8,000 |
2014/09/17 | 320 | 321 | 319 | 320 | 6,600 |
2014/09/16 | 320 | 321 | 319 | 321 | 22,600 |
2014/09/12 | 321 | 322 | 320 | 321 | 2,300 |
2014/09/11 | 320 | 322 | 320 | 321 | 2,800 |
2014/09/10 | 320 | 321 | 320 | 320 | 2,400 |
2014/09/09 | 321 | 322 | 320 | 322 | 2,700 |
2014/09/08 | 321 | 322 | 320 | 320 | 10,900 |
2014/09/05 | 321 | 322 | 320 | 321 | 3,100 |
2014/09/04 | 321 | 322 | 320 | 320 | 7,100 |
2014/09/03 | 323 | 323 | 321 | 321 | 12,800 |
2014/09/02 | 323 | 323 | 323 | 323 | 1,600 |
2014/09/01 | 323 | 323 | 321 | 323 | 6,700 |
2014/08/29 | 323 | 323 | 322 | 323 | 1,300 |
2014/08/28 | 323 | 323 | 322 | 323 | 4,700 |
2014/08/27 | 322 | 322 | 322 | 322 | 1,600 |
2014/08/26 | 324 | 325 | 322 | 323 | 1,700 |
2014/08/25 | 323 | 323 | 323 | 323 | 3,500 |
2014/08/22 | 325 | 325 | 322 | 323 | 5,500 |
2014/08/21 | 326 | 326 | 323 | 323 | 2,500 |
2014/08/20 | 326 | 326 | 326 | 326 | 1,400 |
2014/08/19 | 326 | 326 | 322 | 323 | 1,600 |
2014/08/18 | 324 | 326 | 324 | 326 | 1,400 |
2014/08/15 | 324 | 327 | 323 | 324 | 3,600 |
2014/08/14 | 323 | 325 | 321 | 325 | 7,300 |
2014/08/13 | 321 | 323 | 321 | 323 | 2,400 |
2014/08/12 | 320 | 325 | 320 | 323 | 18,000 |
2014/08/11 | 330 | 331 | 330 | 331 | 5,200 |
2014/08/08 | 332 | 334 | 330 | 332 | 6,300 |
2014/08/07 | 332 | 334 | 332 | 333 | 1,000 |
2014/08/06 | 333 | 333 | 333 | 333 | 500 |
2014/08/05 | 332 | 334 | 332 | 334 | 1,200 |
2014/08/04 | 334 | 334 | 334 | 334 | 2,100 |
2014/08/01 | 333 | 334 | 332 | 334 | 1,800 |
2014/07/31 | 336 | 336 | 334 | 334 | 2,400 |
2014/07/30 | 336 | 337 | 335 | 335 | 2,400 |
2014/07/29 | 337 | 337 | 336 | 336 | 700 |
2014/07/28 | 334 | 336 | 334 | 336 | 1,600 |
2014/07/25 | 336 | 337 | 332 | 332 | 2,500 |
2014/07/24 | 335 | 336 | 335 | 336 | 2,100 |
2014/07/23 | 335 | 335 | 335 | 335 | 2,000 |
2014/07/22 | 332 | 335 | 332 | 332 | 5,700 |
2014/07/18 | 333 | 335 | 332 | 335 | 1,300 |
2014/07/17 | 333 | 335 | 333 | 333 | 2,100 |
2014/07/16 | 331 | 334 | 331 | 332 | 1,800 |
2014/07/15 | 331 | 331 | 329 | 331 | 2,400 |
2014/07/14 | 331 | 331 | 327 | 329 | 3,500 |
2014/07/11 | 332 | 332 | 331 | 331 | 1,900 |
2014/07/10 | 332 | 334 | 331 | 331 | 2,200 |
2014/07/09 | 337 | 337 | 325 | 332 | 14,400 |
2014/07/08 | 337 | 337 | 334 | 335 | 3,000 |
2014/07/07 | 336 | 336 | 332 | 334 | 5,400 |
2014/07/04 | 335 | 336 | 332 | 334 | 3,000 |
2014/07/03 | 336 | 336 | 333 | 335 | 2,900 |
2014/07/02 | 335 | 336 | 330 | 336 | 11,000 |
2014/07/01 | 334 | 335 | 332 | 332 | 9,400 |
2014/06/30 | 331 | 331 | 331 | 331 | 1,900 |
2014/06/27 | 332 | 332 | 331 | 331 | 1,200 |
2014/06/26 | 329 | 333 | 329 | 332 | 1,500 |
2014/06/25 | 333 | 334 | 332 | 334 | 4,100 |
2014/06/24 | 333 | 334 | 332 | 332 | 2,400 |
2014/06/23 | 333 | 333 | 330 | 333 | 3,000 |
2014/06/20 | 327 | 333 | 327 | 333 | 5,500 |
2014/06/19 | 331 | 332 | 328 | 332 | 3,600 |
2014/06/18 | 332 | 333 | 330 | 330 | 4,100 |
2014/06/17 | 332 | 332 | 328 | 328 | 5,600 |
2014/06/16 | 331 | 335 | 328 | 328 | 12,900 |
2014/06/13 | 325 | 328 | 325 | 328 | 6,100 |
2014/06/12 | 325 | 325 | 325 | 325 | 100 |
2014/06/11 | 325 | 326 | 325 | 325 | 1,700 |
2014/06/10 | 325 | 325 | 324 | 325 | 7,700 |
2014/06/09 | 325 | 325 | 323 | 323 | 3,800 |
2014/06/06 | 324 | 324 | 322 | 323 | 2,500 |
2014/06/04 | 323 | 324 | 322 | 324 | 2,800 |
2014/06/03 | 323 | 323 | 322 | 322 | 2,100 |
2014/06/02 | 323 | 323 | 322 | 323 | 1,700 |
2014/05/30 | 322 | 322 | 322 | 322 | 2,200 |
2014/05/29 | 322 | 322 | 322 | 322 | 1,100 |
2014/05/28 | 321 | 322 | 321 | 322 | 600 |
2014/05/27 | 321 | 322 | 320 | 320 | 2,800 |
2014/05/26 | 320 | 322 | 320 | 322 | 5,500 |
2014/05/23 | 321 | 322 | 321 | 322 | 1,900 |
2014/05/22 | 321 | 321 | 320 | 321 | 1,900 |
2014/05/21 | 320 | 321 | 320 | 320 | 400 |
2014/05/20 | 321 | 321 | 320 | 321 | 2,300 |
2014/05/19 | 321 | 321 | 320 | 320 | 700 |
2014/05/16 | 320 | 321 | 320 | 321 | 1,100 |
2014/05/15 | 320 | 320 | 320 | 320 | 800 |
2014/05/14 | 321 | 321 | 319 | 320 | 5,800 |
2014/05/13 | 320 | 323 | 320 | 321 | 7,000 |
2014/05/12 | 322 | 322 | 321 | 321 | 800 |
2014/05/09 | 321 | 323 | 321 | 321 | 3,100 |
2014/05/08 | 321 | 322 | 320 | 320 | 1,500 |
2014/05/07 | 320 | 321 | 320 | 321 | 3,200 |
2014/05/02 | 320 | 321 | 320 | 320 | 1,700 |
2014/05/01 | 321 | 322 | 321 | 322 | 1,000 |
2014/04/30 | 321 | 322 | 321 | 322 | 900 |
2014/04/28 | 320 | 321 | 320 | 320 | 1,300 |
2014/04/25 | 322 | 322 | 320 | 320 | 3,100 |
2014/04/24 | 320 | 322 | 320 | 322 | 1,100 |
2014/04/23 | 320 | 321 | 320 | 320 | 900 |
2014/04/22 | 322 | 322 | 320 | 320 | 3,300 |
2014/04/21 | 321 | 322 | 320 | 321 | 1,900 |
2014/04/18 | 321 | 322 | 320 | 321 | 2,800 |
2014/04/17 | 321 | 322 | 321 | 322 | 1,900 |
2014/04/16 | 320 | 320 | 319 | 319 | 1,800 |
2014/04/15 | 320 | 320 | 320 | 320 | 900 |
2014/04/14 | 321 | 321 | 320 | 320 | 2,000 |
2014/04/11 | 319 | 321 | 319 | 321 | 1,500 |
2014/04/10 | 320 | 321 | 320 | 320 | 1,800 |
2014/04/09 | 320 | 322 | 320 | 320 | 3,900 |
2014/04/08 | 320 | 321 | 320 | 320 | 12,400 |
2014/04/07 | 322 | 322 | 322 | 322 | 1,500 |
2014/04/04 | 323 | 323 | 323 | 323 | 100 |
2014/04/03 | 322 | 325 | 322 | 323 | 2,000 |
2014/04/02 | 323 | 326 | 321 | 322 | 5,900 |
2014/04/01 | 321 | 327 | 321 | 322 | 4,600 |
2014/03/31 | 325 | 328 | 320 | 325 | 4,000 |
2014/03/28 | 325 | 325 | 319 | 321 | 2,300 |
2014/03/27 | 321 | 325 | 318 | 324 | 11,400 |
2014/03/26 | 339 | 340 | 337 | 340 | 8,500 |
2014/03/25 | 337 | 338 | 336 | 338 | 10,800 |
2014/03/24 | 334 | 337 | 333 | 335 | 5,300 |
2014/03/20 | 337 | 337 | 334 | 334 | 5,300 |
2014/03/19 | 337 | 337 | 336 | 336 | 4,100 |
2014/03/18 | 336 | 337 | 336 | 336 | 2,500 |
2014/03/17 | 336 | 336 | 335 | 335 | 1,400 |
2014/03/14 | 335 | 336 | 335 | 336 | 4,100 |
2014/03/13 | 335 | 337 | 334 | 337 | 3,000 |
2014/03/12 | 335 | 336 | 334 | 336 | 3,000 |
2014/03/11 | 334 | 336 | 334 | 336 | 3,000 |
2014/03/10 | 336 | 336 | 334 | 334 | 800 |
2014/03/07 | 336 | 336 | 333 | 334 | 1,500 |
2014/03/06 | 335 | 336 | 333 | 333 | 1,200 |
2014/03/05 | 333 | 336 | 332 | 332 | 4,100 |
2014/03/04 | 334 | 335 | 332 | 332 | 2,600 |
2014/03/03 | 336 | 337 | 333 | 334 | 6,200 |
2014/02/28 | 333 | 336 | 332 | 334 | 7,200 |
2014/02/27 | 334 | 334 | 330 | 333 | 7,000 |
2014/02/26 | 334 | 334 | 332 | 333 | 2,000 |
2014/02/25 | 334 | 334 | 334 | 334 | 1,900 |
2014/02/24 | 333 | 334 | 333 | 334 | 700 |
2014/02/21 | 333 | 333 | 332 | 332 | 200 |
2014/02/20 | 333 | 333 | 331 | 331 | 2,300 |
2014/02/19 | 333 | 334 | 333 | 334 | 2,100 |
2014/02/18 | 333 | 334 | 333 | 334 | 1,900 |
2014/02/17 | 330 | 334 | 326 | 334 | 2,700 |
2014/02/14 | 333 | 333 | 330 | 330 | 2,900 |
2014/02/13 | 333 | 333 | 332 | 332 | 300 |
2014/02/12 | 333 | 333 | 331 | 333 | 1,700 |
2014/02/10 | 331 | 334 | 331 | 333 | 2,100 |
2014/02/07 | 330 | 330 | 330 | 330 | 2,800 |
2014/02/06 | 333 | 333 | 328 | 328 | 3,300 |
2014/02/05 | 326 | 329 | 326 | 326 | 1,300 |
2014/02/04 | 328 | 328 | 324 | 325 | 12,000 |
2014/02/03 | 325 | 329 | 325 | 328 | 2,100 |
2014/01/31 | 332 | 332 | 327 | 328 | 9,400 |
2014/01/30 | 334 | 335 | 330 | 332 | 4,700 |
2014/01/29 | 330 | 335 | 330 | 334 | 5,500 |
2014/01/28 | 334 | 334 | 331 | 333 | 3,600 |
2014/01/27 | 333 | 333 | 331 | 331 | 5,600 |
2014/01/24 | 335 | 335 | 334 | 334 | 5,400 |
2014/01/23 | 335 | 335 | 334 | 335 | 7,800 |
2014/01/22 | 333 | 334 | 333 | 333 | 2,400 |
2014/01/21 | 333 | 334 | 333 | 333 | 3,700 |
2014/01/20 | 332 | 332 | 331 | 332 | 3,500 |
2014/01/17 | 331 | 333 | 330 | 332 | 4,300 |
2014/01/16 | 331 | 332 | 329 | 331 | 3,500 |
2014/01/15 | 331 | 331 | 330 | 331 | 5,400 |
2014/01/14 | 332 | 332 | 330 | 331 | 6,300 |
2014/01/10 | 333 | 333 | 331 | 332 | 2,900 |
2014/01/09 | 333 | 333 | 332 | 332 | 2,200 |
2014/01/08 | 332 | 333 | 331 | 331 | 5,900 |
2014/01/07 | 332 | 332 | 330 | 331 | 4,500 |
2014/01/06 | 328 | 330 | 328 | 330 | 6,100 |