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 |
---|---|---|---|---|---|
2021/12/30 | 508 | 539 | 508 | 529 | 7,600 |
2021/12/29 | 515 | 520 | 500 | 512 | 4,400 |
2021/12/28 | 511 | 523 | 511 | 514 | 9,800 |
2021/12/27 | 527 | 527 | 515 | 520 | 7,900 |
2021/12/24 | 504 | 523 | 504 | 519 | 3,700 |
2021/12/23 | 497 | 508 | 497 | 505 | 3,000 |
2021/12/22 | 505 | 507 | 500 | 500 | 7,200 |
2021/12/21 | 502 | 506 | 502 | 502 | 1,200 |
2021/12/20 | 517 | 517 | 501 | 501 | 6,500 |
2021/12/17 | 511 | 519 | 511 | 519 | 5,600 |
2021/12/16 | 525 | 528 | 515 | 517 | 4,400 |
2021/12/15 | 520 | 525 | 520 | 525 | 3,300 |
2021/12/14 | 513 | 514 | 507 | 513 | 6,100 |
2021/12/13 | 500 | 517 | 500 | 505 | 6,200 |
2021/12/10 | 503 | 504 | 500 | 501 | 4,300 |
2021/12/09 | 515 | 515 | 503 | 503 | 2,400 |
2021/12/08 | 522 | 525 | 516 | 516 | 4,400 |
2021/12/07 | 503 | 535 | 503 | 530 | 51,700 |
2021/12/06 | 503 | 503 | 485 | 493 | 9,800 |
2021/12/03 | 483 | 489 | 478 | 488 | 7,500 |
2021/12/02 | 502 | 502 | 478 | 483 | 7,900 |
2021/12/01 | 501 | 502 | 485 | 502 | 13,500 |
2021/11/30 | 510 | 523 | 503 | 503 | 8,500 |
2021/11/29 | 518 | 525 | 500 | 515 | 9,500 |
2021/11/26 | 537 | 542 | 531 | 538 | 3,000 |
2021/11/25 | 542 | 542 | 531 | 541 | 9,400 |
2021/11/24 | 544 | 544 | 521 | 540 | 12,700 |
2021/11/22 | 535 | 544 | 530 | 544 | 12,500 |
2021/11/19 | 528 | 549 | 527 | 535 | 5,400 |
2021/11/18 | 555 | 555 | 516 | 524 | 47,700 |
2021/11/17 | 552 | 560 | 552 | 555 | 7,900 |
2021/11/16 | 539 | 550 | 539 | 550 | 19,300 |
2021/11/15 | 560 | 576 | 531 | 547 | 106,800 |
2021/11/12 | 610 | 611 | 598 | 610 | 34,500 |
2021/11/11 | 588 | 597 | 588 | 596 | 3,900 |
2021/11/10 | 591 | 603 | 589 | 589 | 6,100 |
2021/11/09 | 599 | 603 | 590 | 590 | 16,700 |
2021/11/08 | 598 | 598 | 585 | 592 | 5,900 |
2021/11/05 | 599 | 599 | 580 | 585 | 9,800 |
2021/11/04 | 594 | 599 | 589 | 599 | 6,500 |
2021/11/02 | 587 | 605 | 582 | 588 | 10,500 |
2021/11/01 | 578 | 610 | 574 | 580 | 15,700 |
2021/10/29 | 589 | 593 | 577 | 582 | 5,000 |
2021/10/28 | 598 | 598 | 573 | 582 | 11,300 |
2021/10/27 | 607 | 607 | 575 | 607 | 18,600 |
2021/10/26 | 610 | 612 | 601 | 602 | 8,600 |
2021/10/25 | 611 | 613 | 595 | 612 | 31,400 |
2021/10/22 | 577 | 599 | 574 | 598 | 20,900 |
2021/10/21 | 585 | 590 | 579 | 580 | 13,000 |
2021/10/20 | 567 | 594 | 566 | 580 | 21,200 |
2021/10/19 | 555 | 559 | 555 | 559 | 9,500 |
2021/10/18 | 576 | 576 | 551 | 555 | 13,200 |
2021/10/15 | 565 | 590 | 565 | 576 | 39,000 |
2021/10/14 | 547 | 563 | 545 | 559 | 26,100 |
2021/10/13 | 544 | 547 | 542 | 547 | 3,500 |
2021/10/12 | 546 | 546 | 536 | 539 | 3,200 |
2021/10/11 | 547 | 547 | 543 | 546 | 5,000 |
2021/10/08 | 544 | 545 | 535 | 545 | 10,900 |
2021/10/07 | 531 | 536 | 527 | 535 | 4,600 |
2021/10/06 | 541 | 541 | 530 | 530 | 2,500 |
2021/10/05 | 533 | 539 | 525 | 539 | 7,700 |
2021/10/04 | 545 | 549 | 531 | 538 | 12,700 |
2021/10/01 | 538 | 540 | 530 | 540 | 6,500 |
2021/09/30 | 539 | 544 | 538 | 538 | 11,300 |
2021/09/29 | 538 | 541 | 536 | 541 | 1,600 |
2021/09/28 | 540 | 543 | 535 | 542 | 7,100 |
2021/09/27 | 545 | 545 | 531 | 540 | 8,800 |
2021/09/24 | 542 | 543 | 538 | 539 | 4,200 |
2021/09/22 | 523 | 534 | 523 | 530 | 1,700 |
2021/09/21 | 523 | 537 | 522 | 524 | 6,700 |
2021/09/17 | 537 | 542 | 535 | 535 | 5,900 |
2021/09/16 | 536 | 540 | 535 | 540 | 2,800 |
2021/09/15 | 540 | 541 | 535 | 536 | 2,300 |
2021/09/14 | 540 | 544 | 528 | 544 | 14,700 |
2021/09/13 | 539 | 539 | 535 | 538 | 800 |
2021/09/10 | 531 | 539 | 531 | 539 | 4,100 |
2021/09/09 | 538 | 540 | 528 | 533 | 5,800 |
2021/09/08 | 533 | 540 | 522 | 530 | 4,800 |
2021/09/07 | 540 | 544 | 531 | 535 | 14,300 |
2021/09/06 | 536 | 540 | 533 | 538 | 4,100 |
2021/09/03 | 531 | 536 | 523 | 536 | 4,700 |
2021/09/02 | 535 | 539 | 523 | 531 | 9,400 |
2021/09/01 | 539 | 544 | 535 | 535 | 10,100 |
2021/08/31 | 536 | 540 | 530 | 539 | 17,500 |
2021/08/30 | 525 | 540 | 523 | 539 | 26,100 |
2021/08/27 | 519 | 523 | 515 | 517 | 4,200 |
2021/08/26 | 522 | 529 | 522 | 526 | 4,200 |
2021/08/25 | 520 | 527 | 514 | 523 | 16,300 |
2021/08/24 | 507 | 518 | 507 | 514 | 8,000 |
2021/08/23 | 520 | 521 | 512 | 516 | 6,100 |
2021/08/20 | 522 | 522 | 505 | 519 | 8,200 |
2021/08/19 | 523 | 530 | 503 | 519 | 13,000 |
2021/08/18 | 520 | 532 | 515 | 531 | 10,300 |
2021/08/17 | 530 | 537 | 518 | 525 | 32,000 |
2021/08/16 | 529 | 538 | 506 | 522 | 53,200 |
2021/08/13 | 493 | 495 | 485 | 495 | 6,700 |
2021/08/12 | 485 | 493 | 481 | 493 | 2,800 |
2021/08/11 | 491 | 492 | 488 | 491 | 4,900 |
2021/08/10 | 480 | 491 | 480 | 485 | 3,200 |
2021/08/06 | 480 | 480 | 470 | 473 | 4,900 |
2021/08/05 | 489 | 489 | 475 | 483 | 4,900 |
2021/08/04 | 493 | 493 | 488 | 493 | 2,400 |
2021/08/03 | 495 | 495 | 491 | 495 | 1,700 |
2021/08/02 | 495 | 496 | 490 | 496 | 2,300 |
2021/07/30 | 495 | 496 | 484 | 492 | 2,900 |
2021/07/29 | 494 | 495 | 494 | 494 | 300 |
2021/07/28 | 496 | 498 | 496 | 497 | 1,700 |
2021/07/27 | 498 | 498 | 493 | 497 | 1,500 |
2021/07/26 | 497 | 498 | 491 | 498 | 3,900 |
2021/07/21 | 498 | 498 | 493 | 493 | 2,400 |
2021/07/20 | 496 | 498 | 496 | 498 | 200 |
2021/07/19 | 499 | 499 | 498 | 498 | 5,900 |
2021/07/16 | 496 | 498 | 496 | 498 | 1,600 |
2021/07/15 | 496 | 498 | 492 | 494 | 2,200 |
2021/07/14 | 495 | 497 | 495 | 497 | 1,100 |
2021/07/13 | 490 | 498 | 490 | 495 | 3,100 |
2021/07/12 | 499 | 499 | 497 | 498 | 7,300 |
2021/07/09 | 489 | 496 | 485 | 495 | 4,100 |
2021/07/08 | 497 | 497 | 487 | 495 | 2,300 |
2021/07/07 | 496 | 497 | 496 | 496 | 1,300 |
2021/07/06 | 496 | 498 | 489 | 494 | 2,600 |
2021/07/05 | 499 | 499 | 493 | 497 | 7,400 |
2021/07/02 | 492 | 493 | 486 | 493 | 6,800 |
2021/07/01 | 490 | 498 | 480 | 484 | 6,600 |
2021/06/30 | 493 | 493 | 490 | 490 | 700 |
2021/06/29 | 500 | 500 | 480 | 490 | 12,200 |
2021/06/28 | 499 | 499 | 494 | 499 | 6,400 |
2021/06/25 | 498 | 498 | 491 | 497 | 8,800 |
2021/06/24 | 495 | 496 | 491 | 494 | 8,700 |
2021/06/23 | 492 | 495 | 490 | 492 | 7,700 |
2021/06/22 | 489 | 492 | 484 | 491 | 6,200 |
2021/06/21 | 481 | 485 | 480 | 482 | 2,500 |
2021/06/18 | 490 | 490 | 485 | 489 | 5,900 |
2021/06/17 | 487 | 487 | 483 | 485 | 1,200 |
2021/06/16 | 482 | 489 | 471 | 486 | 12,600 |
2021/06/15 | 481 | 481 | 476 | 481 | 7,000 |
2021/06/14 | 479 | 482 | 476 | 480 | 4,700 |
2021/06/11 | 475 | 476 | 465 | 476 | 5,000 |
2021/06/10 | 478 | 478 | 470 | 470 | 4,900 |
2021/06/09 | 464 | 470 | 464 | 470 | 2,200 |
2021/06/08 | 466 | 471 | 464 | 464 | 1,300 |
2021/06/07 | 468 | 468 | 461 | 468 | 1,800 |
2021/06/04 | 464 | 472 | 464 | 466 | 3,000 |
2021/06/03 | 472 | 472 | 464 | 464 | 1,800 |
2021/06/02 | 467 | 474 | 467 | 474 | 2,500 |
2021/06/01 | 477 | 479 | 462 | 462 | 9,700 |
2021/05/31 | 479 | 479 | 473 | 479 | 1,900 |
2021/05/28 | 479 | 479 | 467 | 475 | 2,900 |
2021/05/27 | 485 | 485 | 473 | 478 | 6,100 |
2021/05/26 | 478 | 485 | 473 | 484 | 17,600 |
2021/05/25 | 472 | 478 | 472 | 478 | 11,300 |
2021/05/24 | 473 | 473 | 463 | 472 | 3,100 |
2021/05/21 | 466 | 472 | 465 | 472 | 3,200 |
2021/05/20 | 465 | 473 | 464 | 470 | 13,800 |
2021/05/19 | 463 | 465 | 460 | 460 | 3,800 |
2021/05/18 | 461 | 463 | 458 | 463 | 5,600 |
2021/05/17 | 461 | 462 | 455 | 460 | 8,600 |
2021/05/14 | 451 | 453 | 451 | 453 | 2,600 |
2021/05/13 | 444 | 453 | 444 | 453 | 1,600 |
2021/05/12 | 454 | 455 | 449 | 449 | 8,300 |
2021/05/11 | 451 | 454 | 449 | 451 | 9,000 |
2021/05/10 | 445 | 446 | 440 | 446 | 4,900 |
2021/05/07 | 450 | 450 | 444 | 449 | 4,100 |
2021/05/06 | 448 | 449 | 443 | 448 | 2,700 |
2021/04/30 | 450 | 451 | 447 | 450 | 3,100 |
2021/04/28 | 446 | 449 | 446 | 449 | 1,800 |
2021/04/27 | 446 | 448 | 446 | 448 | 700 |
2021/04/26 | 448 | 448 | 442 | 446 | 3,600 |
2021/04/23 | 444 | 447 | 444 | 446 | 1,500 |
2021/04/22 | 447 | 448 | 442 | 447 | 1,200 |
2021/04/21 | 444 | 447 | 439 | 440 | 7,800 |
2021/04/20 | 449 | 450 | 444 | 445 | 7,200 |
2021/04/19 | 449 | 452 | 449 | 449 | 2,700 |
2021/04/16 | 447 | 452 | 447 | 452 | 2,100 |
2021/04/15 | 455 | 455 | 443 | 452 | 3,700 |
2021/04/14 | 448 | 453 | 447 | 447 | 2,600 |
2021/04/13 | 447 | 447 | 445 | 445 | 1,300 |
2021/04/12 | 449 | 449 | 444 | 447 | 1,300 |
2021/04/09 | 443 | 449 | 441 | 443 | 3,100 |
2021/04/08 | 456 | 456 | 442 | 445 | 3,500 |
2021/04/07 | 446 | 451 | 446 | 451 | 4,600 |
2021/04/06 | 440 | 446 | 439 | 446 | 4,900 |
2021/04/05 | 439 | 442 | 435 | 436 | 5,600 |
2021/04/02 | 439 | 440 | 439 | 440 | 2,000 |
2021/04/01 | 444 | 445 | 436 | 440 | 5,500 |
2021/03/31 | 443 | 443 | 437 | 441 | 6,700 |
2021/03/30 | 439 | 456 | 435 | 446 | 19,800 |
2021/03/29 | 470 | 470 | 465 | 465 | 14,100 |
2021/03/26 | 467 | 475 | 464 | 466 | 9,100 |
2021/03/25 | 469 | 472 | 465 | 465 | 5,000 |
2021/03/24 | 470 | 470 | 466 | 466 | 9,700 |
2021/03/23 | 476 | 478 | 471 | 478 | 8,000 |
2021/03/22 | 475 | 476 | 473 | 475 | 5,900 |
2021/03/19 | 477 | 477 | 469 | 469 | 5,000 |
2021/03/18 | 471 | 479 | 469 | 472 | 11,000 |
2021/03/17 | 472 | 472 | 466 | 472 | 12,300 |
2021/03/16 | 465 | 471 | 465 | 471 | 4,700 |
2021/03/15 | 463 | 469 | 458 | 468 | 3,500 |
2021/03/12 | 470 | 470 | 461 | 463 | 3,800 |
2021/03/11 | 473 | 473 | 467 | 467 | 6,100 |
2021/03/10 | 471 | 472 | 468 | 472 | 8,500 |
2021/03/09 | 458 | 471 | 458 | 471 | 8,100 |
2021/03/08 | 451 | 461 | 451 | 461 | 7,100 |
2021/03/05 | 452 | 457 | 449 | 451 | 7,500 |
2021/03/04 | 455 | 457 | 450 | 457 | 5,000 |
2021/03/03 | 454 | 460 | 454 | 455 | 3,600 |
2021/03/02 | 457 | 458 | 453 | 453 | 7,100 |
2021/03/01 | 450 | 457 | 450 | 457 | 6,000 |
2021/02/26 | 450 | 455 | 449 | 450 | 3,400 |
2021/02/25 | 456 | 456 | 455 | 455 | 3,100 |
2021/02/24 | 445 | 450 | 445 | 448 | 2,600 |
2021/02/22 | 457 | 458 | 447 | 447 | 24,000 |
2021/02/19 | 445 | 452 | 445 | 450 | 2,200 |
2021/02/18 | 450 | 452 | 448 | 448 | 3,000 |
2021/02/17 | 449 | 449 | 436 | 447 | 15,700 |
2021/02/16 | 462 | 462 | 449 | 449 | 17,700 |
2021/02/15 | 460 | 465 | 451 | 454 | 22,100 |
2021/02/12 | 449 | 458 | 447 | 451 | 17,900 |
2021/02/10 | 449 | 468 | 440 | 443 | 62,000 |
2021/02/09 | 449 | 449 | 441 | 446 | 16,900 |
2021/02/08 | 445 | 449 | 436 | 449 | 33,800 |
2021/02/05 | 425 | 435 | 425 | 430 | 13,500 |
2021/02/04 | 424 | 440 | 420 | 425 | 24,100 |
2021/02/03 | 420 | 422 | 420 | 422 | 2,000 |
2021/02/02 | 419 | 420 | 413 | 419 | 6,000 |
2021/02/01 | 414 | 420 | 408 | 420 | 4,800 |
2021/01/29 | 414 | 416 | 414 | 415 | 2,000 |
2021/01/28 | 415 | 419 | 413 | 414 | 3,500 |
2021/01/27 | 416 | 422 | 412 | 420 | 11,500 |
2021/01/26 | 420 | 422 | 415 | 415 | 4,500 |
2021/01/25 | 420 | 422 | 419 | 420 | 6,800 |
2021/01/22 | 419 | 419 | 415 | 418 | 6,800 |
2021/01/21 | 417 | 419 | 417 | 419 | 800 |
2021/01/20 | 418 | 418 | 413 | 417 | 6,400 |
2021/01/19 | 416 | 417 | 412 | 413 | 7,700 |
2021/01/18 | 411 | 418 | 410 | 414 | 10,200 |
2021/01/15 | 413 | 416 | 412 | 414 | 5,300 |
2021/01/14 | 423 | 423 | 415 | 416 | 9,600 |
2021/01/13 | 421 | 423 | 412 | 418 | 13,200 |
2021/01/12 | 410 | 427 | 410 | 416 | 21,900 |
2021/01/08 | 405 | 466 | 404 | 409 | 184,900 |
2021/01/07 | 411 | 417 | 400 | 405 | 15,600 |
2021/01/06 | 412 | 415 | 410 | 412 | 3,100 |
2021/01/05 | 418 | 420 | 410 | 412 | 5,000 |
2021/01/04 | 432 | 432 | 416 | 420 | 4,700 |