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 |
---|---|---|---|---|---|
2015/12/30 | 335 | 340 | 335 | 337 | 3,600 |
2015/12/29 | 333 | 338 | 332 | 337 | 5,300 |
2015/12/28 | 337 | 337 | 331 | 334 | 2,500 |
2015/12/25 | 334 | 335 | 328 | 329 | 33,600 |
2015/12/24 | 336 | 337 | 334 | 334 | 3,500 |
2015/12/22 | 337 | 338 | 335 | 336 | 2,500 |
2015/12/21 | 336 | 340 | 336 | 340 | 2,200 |
2015/12/18 | 336 | 340 | 336 | 336 | 2,500 |
2015/12/17 | 339 | 340 | 336 | 338 | 6,000 |
2015/12/16 | 336 | 340 | 330 | 340 | 12,200 |
2015/12/15 | 342 | 342 | 336 | 336 | 4,100 |
2015/12/14 | 339 | 343 | 338 | 338 | 11,300 |
2015/12/11 | 349 | 352 | 346 | 346 | 2,500 |
2015/12/10 | 349 | 349 | 344 | 349 | 700 |
2015/12/09 | 343 | 349 | 343 | 349 | 6,100 |
2015/12/08 | 354 | 355 | 344 | 347 | 11,600 |
2015/12/07 | 347 | 356 | 346 | 350 | 21,200 |
2015/12/04 | 345 | 351 | 344 | 351 | 20,300 |
2015/12/03 | 343 | 345 | 342 | 342 | 3,600 |
2015/12/02 | 344 | 344 | 342 | 343 | 3,300 |
2015/12/01 | 345 | 345 | 342 | 344 | 2,500 |
2015/11/30 | 344 | 345 | 342 | 345 | 5,500 |
2015/11/27 | 340 | 342 | 340 | 342 | 2,100 |
2015/11/26 | 345 | 347 | 341 | 341 | 5,100 |
2015/11/25 | 345 | 345 | 341 | 343 | 6,600 |
2015/11/24 | 344 | 344 | 339 | 340 | 6,200 |
2015/11/20 | 339 | 344 | 339 | 344 | 1,400 |
2015/11/19 | 342 | 342 | 339 | 339 | 1,700 |
2015/11/18 | 340 | 344 | 338 | 342 | 5,900 |
2015/11/17 | 341 | 341 | 335 | 337 | 4,200 |
2015/11/16 | 344 | 344 | 335 | 335 | 4,000 |
2015/11/13 | 341 | 344 | 339 | 343 | 4,500 |
2015/11/12 | 345 | 346 | 340 | 340 | 9,100 |
2015/11/11 | 350 | 357 | 344 | 345 | 55,000 |
2015/11/10 | 332 | 340 | 332 | 338 | 8,800 |
2015/11/09 | 335 | 336 | 331 | 331 | 6,300 |
2015/11/06 | 336 | 336 | 333 | 334 | 1,300 |
2015/11/05 | 336 | 336 | 336 | 336 | 700 |
2015/11/04 | 338 | 338 | 330 | 336 | 6,700 |
2015/11/02 | 338 | 338 | 332 | 333 | 2,900 |
2015/10/30 | 338 | 338 | 338 | 338 | 2,000 |
2015/10/29 | 342 | 342 | 336 | 341 | 5,800 |
2015/10/28 | 340 | 341 | 336 | 341 | 2,500 |
2015/10/27 | 339 | 340 | 334 | 340 | 7,100 |
2015/10/26 | 330 | 339 | 330 | 339 | 14,500 |
2015/10/23 | 324 | 328 | 324 | 328 | 6,200 |
2015/10/22 | 325 | 325 | 323 | 324 | 3,600 |
2015/10/21 | 325 | 328 | 323 | 325 | 2,900 |
2015/10/20 | 328 | 328 | 325 | 325 | 2,500 |
2015/10/19 | 326 | 328 | 326 | 328 | 1,700 |
2015/10/16 | 325 | 328 | 325 | 328 | 1,300 |
2015/10/15 | 323 | 326 | 323 | 325 | 2,000 |
2015/10/14 | 323 | 329 | 323 | 326 | 3,400 |
2015/10/13 | 322 | 323 | 320 | 321 | 4,100 |
2015/10/09 | 320 | 323 | 320 | 322 | 3,400 |
2015/10/08 | 322 | 322 | 320 | 320 | 1,600 |
2015/10/07 | 320 | 322 | 320 | 320 | 3,300 |
2015/10/06 | 321 | 322 | 319 | 321 | 6,300 |
2015/10/05 | 318 | 321 | 318 | 321 | 1,900 |
2015/10/02 | 318 | 323 | 316 | 318 | 6,300 |
2015/10/01 | 319 | 323 | 318 | 322 | 3,100 |
2015/09/30 | 316 | 318 | 316 | 316 | 3,100 |
2015/09/29 | 324 | 324 | 315 | 316 | 4,900 |
2015/09/28 | 323 | 324 | 323 | 324 | 500 |
2015/09/25 | 323 | 325 | 318 | 318 | 5,700 |
2015/09/24 | 324 | 335 | 320 | 323 | 9,600 |
2015/09/18 | 324 | 325 | 321 | 325 | 4,100 |
2015/09/17 | 322 | 324 | 320 | 324 | 2,500 |
2015/09/16 | 323 | 323 | 321 | 321 | 1,800 |
2015/09/15 | 322 | 323 | 320 | 320 | 1,600 |
2015/09/14 | 320 | 322 | 317 | 320 | 3,300 |
2015/09/11 | 315 | 320 | 315 | 320 | 4,600 |
2015/09/10 | 319 | 319 | 313 | 313 | 3,600 |
2015/09/09 | 317 | 319 | 316 | 318 | 1,700 |
2015/09/08 | 315 | 316 | 313 | 313 | 5,500 |
2015/09/07 | 315 | 317 | 315 | 316 | 3,500 |
2015/09/04 | 316 | 319 | 316 | 317 | 4,300 |
2015/09/03 | 319 | 319 | 316 | 316 | 3,400 |
2015/09/02 | 317 | 321 | 316 | 318 | 6,700 |
2015/09/01 | 322 | 322 | 318 | 318 | 8,000 |
2015/08/31 | 321 | 321 | 320 | 320 | 4,900 |
2015/08/28 | 320 | 326 | 320 | 320 | 9,500 |
2015/08/27 | 321 | 324 | 319 | 319 | 6,000 |
2015/08/26 | 317 | 319 | 314 | 314 | 6,100 |
2015/08/25 | 314 | 319 | 300 | 309 | 46,900 |
2015/08/24 | 330 | 330 | 316 | 319 | 56,600 |
2015/08/21 | 335 | 337 | 332 | 337 | 12,800 |
2015/08/20 | 334 | 336 | 334 | 335 | 5,300 |
2015/08/19 | 337 | 340 | 334 | 335 | 5,300 |
2015/08/18 | 336 | 339 | 335 | 335 | 5,600 |
2015/08/17 | 338 | 338 | 333 | 336 | 6,500 |
2015/08/14 | 335 | 340 | 334 | 334 | 10,200 |
2015/08/13 | 336 | 338 | 334 | 338 | 6,800 |
2015/08/12 | 333 | 341 | 333 | 339 | 12,900 |
2015/08/11 | 340 | 344 | 334 | 337 | 29,900 |
2015/08/10 | 334 | 348 | 333 | 348 | 33,700 |
2015/08/07 | 339 | 340 | 334 | 335 | 17,500 |
2015/08/06 | 339 | 340 | 336 | 340 | 16,200 |
2015/08/05 | 340 | 343 | 338 | 338 | 13,800 |
2015/08/04 | 342 | 346 | 338 | 340 | 21,000 |
2015/08/03 | 349 | 349 | 341 | 343 | 13,500 |
2015/07/31 | 348 | 348 | 341 | 341 | 14,800 |
2015/07/30 | 344 | 350 | 340 | 348 | 22,600 |
2015/07/29 | 347 | 347 | 340 | 345 | 20,300 |
2015/07/28 | 356 | 357 | 339 | 351 | 34,500 |
2015/07/27 | 374 | 380 | 360 | 360 | 34,700 |
2015/07/24 | 358 | 370 | 346 | 370 | 118,300 |
2015/07/23 | 377 | 422 | 359 | 365 | 909,900 |
2015/07/22 | 330 | 410 | 330 | 353 | 1,055,400 |
2015/07/21 | 329 | 330 | 327 | 330 | 14,300 |
2015/07/17 | 328 | 328 | 324 | 327 | 3,800 |
2015/07/16 | 328 | 328 | 322 | 327 | 1,200 |
2015/07/15 | 325 | 327 | 324 | 325 | 7,900 |
2015/07/14 | 324 | 325 | 320 | 324 | 3,600 |
2015/07/13 | 324 | 324 | 320 | 320 | 5,200 |
2015/07/10 | 322 | 322 | 319 | 320 | 1,700 |
2015/07/09 | 321 | 321 | 315 | 318 | 21,500 |
2015/07/08 | 330 | 330 | 322 | 322 | 9,600 |
2015/07/07 | 330 | 330 | 325 | 330 | 4,700 |
2015/07/06 | 329 | 331 | 325 | 329 | 15,400 |
2015/07/03 | 325 | 330 | 325 | 330 | 15,900 |
2015/07/02 | 327 | 327 | 325 | 326 | 11,900 |
2015/07/01 | 325 | 327 | 324 | 327 | 6,900 |
2015/06/30 | 322 | 323 | 321 | 322 | 3,600 |
2015/06/29 | 325 | 326 | 321 | 322 | 12,400 |
2015/06/26 | 325 | 331 | 322 | 330 | 19,500 |
2015/06/25 | 324 | 325 | 322 | 325 | 6,000 |
2015/06/24 | 321 | 323 | 321 | 321 | 8,000 |
2015/06/23 | 324 | 326 | 324 | 324 | 17,000 |
2015/06/22 | 322 | 325 | 322 | 323 | 4,300 |
2015/06/19 | 324 | 324 | 321 | 324 | 7,400 |
2015/06/18 | 320 | 325 | 320 | 325 | 8,700 |
2015/06/17 | 321 | 323 | 321 | 321 | 11,400 |
2015/06/16 | 319 | 321 | 319 | 321 | 12,800 |
2015/06/15 | 320 | 320 | 318 | 318 | 6,400 |
2015/06/12 | 319 | 320 | 318 | 318 | 3,900 |
2015/06/11 | 318 | 320 | 318 | 319 | 4,400 |
2015/06/10 | 317 | 319 | 316 | 317 | 4,000 |
2015/06/09 | 318 | 319 | 316 | 316 | 5,700 |
2015/06/08 | 321 | 321 | 318 | 318 | 6,100 |
2015/06/05 | 318 | 321 | 318 | 321 | 3,800 |
2015/06/04 | 319 | 321 | 318 | 320 | 7,900 |
2015/06/03 | 318 | 320 | 317 | 318 | 5,400 |
2015/06/02 | 320 | 320 | 318 | 319 | 6,900 |
2015/06/01 | 318 | 320 | 318 | 320 | 6,600 |
2015/05/29 | 320 | 320 | 318 | 318 | 1,900 |
2015/05/28 | 318 | 320 | 318 | 318 | 6,300 |
2015/05/27 | 318 | 319 | 318 | 318 | 2,800 |
2015/05/26 | 321 | 321 | 318 | 318 | 9,000 |
2015/05/25 | 320 | 320 | 319 | 320 | 8,700 |
2015/05/22 | 315 | 319 | 315 | 319 | 1,600 |
2015/05/21 | 317 | 318 | 317 | 318 | 2,900 |
2015/05/20 | 317 | 318 | 315 | 317 | 9,200 |
2015/05/19 | 318 | 318 | 316 | 317 | 2,500 |
2015/05/18 | 316 | 320 | 316 | 318 | 5,100 |
2015/05/15 | 318 | 318 | 315 | 316 | 8,300 |
2015/05/14 | 318 | 319 | 317 | 317 | 12,400 |
2015/05/13 | 317 | 320 | 317 | 319 | 11,800 |
2015/05/12 | 314 | 317 | 314 | 316 | 7,600 |
2015/05/11 | 314 | 314 | 313 | 314 | 3,000 |
2015/05/08 | 315 | 315 | 314 | 315 | 6,500 |
2015/05/07 | 315 | 315 | 313 | 314 | 2,100 |
2015/05/01 | 315 | 315 | 313 | 313 | 3,200 |
2015/04/30 | 314 | 315 | 314 | 314 | 4,100 |
2015/04/28 | 315 | 315 | 314 | 314 | 1,600 |
2015/04/27 | 313 | 315 | 313 | 314 | 5,100 |
2015/04/24 | 313 | 315 | 313 | 314 | 4,000 |
2015/04/23 | 313 | 315 | 313 | 313 | 3,100 |
2015/04/22 | 315 | 315 | 313 | 313 | 7,400 |
2015/04/21 | 315 | 317 | 314 | 314 | 5,000 |
2015/04/20 | 314 | 315 | 314 | 315 | 4,800 |
2015/04/17 | 316 | 316 | 314 | 314 | 6,100 |
2015/04/16 | 314 | 315 | 314 | 315 | 1,400 |
2015/04/15 | 314 | 316 | 313 | 315 | 3,300 |
2015/04/14 | 314 | 316 | 314 | 314 | 3,400 |
2015/04/13 | 315 | 315 | 311 | 315 | 12,600 |
2015/04/10 | 315 | 315 | 315 | 315 | 1,100 |
2015/04/09 | 317 | 318 | 314 | 314 | 2,000 |
2015/04/08 | 315 | 317 | 315 | 317 | 3,000 |
2015/04/07 | 315 | 315 | 314 | 314 | 4,200 |
2015/04/06 | 318 | 318 | 315 | 315 | 6,000 |
2015/04/03 | 316 | 318 | 315 | 315 | 5,900 |
2015/04/02 | 316 | 316 | 313 | 316 | 2,500 |
2015/04/01 | 315 | 319 | 311 | 312 | 12,300 |
2015/03/31 | 316 | 316 | 312 | 315 | 9,200 |
2015/03/30 | 312 | 317 | 312 | 317 | 5,100 |
2015/03/27 | 311 | 318 | 311 | 312 | 17,500 |
2015/03/26 | 325 | 327 | 324 | 327 | 13,300 |
2015/03/25 | 326 | 327 | 325 | 325 | 11,400 |
2015/03/24 | 325 | 328 | 325 | 326 | 8,100 |
2015/03/23 | 325 | 328 | 324 | 327 | 13,500 |
2015/03/20 | 324 | 327 | 323 | 327 | 10,500 |
2015/03/19 | 324 | 326 | 323 | 326 | 6,900 |
2015/03/18 | 325 | 327 | 324 | 324 | 8,400 |
2015/03/17 | 326 | 327 | 320 | 326 | 28,400 |
2015/03/16 | 327 | 328 | 325 | 325 | 13,900 |
2015/03/13 | 329 | 329 | 327 | 328 | 5,900 |
2015/03/12 | 326 | 329 | 325 | 329 | 7,300 |
2015/03/11 | 327 | 327 | 325 | 326 | 10,800 |
2015/03/10 | 329 | 329 | 326 | 326 | 10,000 |
2015/03/09 | 329 | 329 | 327 | 327 | 4,100 |
2015/03/06 | 328 | 330 | 328 | 329 | 1,900 |
2015/03/05 | 328 | 329 | 328 | 328 | 9,700 |
2015/03/04 | 330 | 330 | 326 | 329 | 6,500 |
2015/03/03 | 328 | 329 | 325 | 325 | 6,600 |
2015/03/02 | 327 | 328 | 327 | 328 | 2,500 |
2015/02/27 | 327 | 329 | 326 | 328 | 6,000 |
2015/02/26 | 326 | 327 | 325 | 325 | 5,800 |
2015/02/25 | 325 | 326 | 325 | 326 | 3,900 |
2015/02/24 | 325 | 326 | 321 | 325 | 3,900 |
2015/02/23 | 322 | 324 | 321 | 322 | 7,500 |
2015/02/20 | 321 | 322 | 321 | 322 | 5,400 |
2015/02/19 | 325 | 325 | 321 | 321 | 4,500 |
2015/02/18 | 326 | 327 | 319 | 325 | 12,600 |
2015/02/17 | 322 | 325 | 322 | 325 | 2,000 |
2015/02/16 | 324 | 325 | 321 | 322 | 2,400 |
2015/02/13 | 323 | 324 | 320 | 324 | 2,900 |
2015/02/12 | 324 | 325 | 320 | 321 | 16,800 |
2015/02/10 | 320 | 324 | 320 | 323 | 2,100 |
2015/02/09 | 322 | 324 | 320 | 322 | 5,300 |
2015/02/06 | 322 | 323 | 321 | 322 | 8,100 |
2015/02/05 | 323 | 323 | 320 | 321 | 4,100 |
2015/02/04 | 319 | 322 | 319 | 321 | 7,500 |
2015/02/03 | 322 | 322 | 317 | 318 | 4,700 |
2015/02/02 | 320 | 322 | 317 | 320 | 11,600 |
2015/01/30 | 315 | 321 | 315 | 317 | 19,100 |
2015/01/29 | 316 | 316 | 315 | 316 | 2,500 |
2015/01/28 | 319 | 319 | 314 | 318 | 39,800 |
2015/01/27 | 319 | 320 | 318 | 319 | 2,600 |
2015/01/26 | 318 | 320 | 318 | 318 | 15,600 |
2015/01/23 | 318 | 318 | 317 | 317 | 5,900 |
2015/01/22 | 316 | 317 | 316 | 317 | 3,800 |
2015/01/21 | 316 | 316 | 315 | 316 | 1,800 |
2015/01/20 | 315 | 316 | 315 | 316 | 2,300 |
2015/01/19 | 317 | 317 | 315 | 315 | 5,600 |
2015/01/16 | 316 | 316 | 315 | 316 | 1,300 |
2015/01/15 | 316 | 317 | 316 | 317 | 1,700 |
2015/01/14 | 314 | 315 | 314 | 315 | 2,300 |
2015/01/13 | 315 | 315 | 315 | 315 | 5,600 |
2015/01/09 | 316 | 317 | 316 | 316 | 2,500 |
2015/01/08 | 316 | 317 | 315 | 317 | 2,700 |
2015/01/07 | 314 | 316 | 314 | 316 | 9,500 |
2015/01/06 | 315 | 316 | 315 | 315 | 3,600 |
2015/01/05 | 315 | 316 | 315 | 315 | 4,100 |