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 |
---|---|---|---|---|---|
2023/12/29 | 755 | 783 | 753 | 774 | 8,200 |
2023/12/28 | 754 | 759 | 754 | 758 | 2,400 |
2023/12/27 | 749 | 760 | 749 | 754 | 1,800 |
2023/12/26 | 758 | 758 | 746 | 749 | 8,500 |
2023/12/25 | 762 | 765 | 755 | 758 | 7,500 |
2023/12/22 | 766 | 766 | 758 | 765 | 3,800 |
2023/12/21 | 748 | 758 | 743 | 754 | 7,800 |
2023/12/20 | 751 | 753 | 748 | 748 | 3,900 |
2023/12/19 | 747 | 752 | 747 | 747 | 2,200 |
2023/12/18 | 752 | 757 | 741 | 748 | 8,400 |
2023/12/15 | 752 | 760 | 752 | 752 | 2,500 |
2023/12/14 | 755 | 760 | 752 | 752 | 6,800 |
2023/12/13 | 770 | 770 | 755 | 755 | 7,300 |
2023/12/12 | 778 | 781 | 771 | 771 | 5,600 |
2023/12/11 | 790 | 790 | 776 | 778 | 4,200 |
2023/12/08 | 785 | 793 | 780 | 781 | 5,600 |
2023/12/07 | 796 | 796 | 770 | 783 | 18,400 |
2023/12/06 | 766 | 782 | 760 | 782 | 14,200 |
2023/12/05 | 774 | 775 | 766 | 772 | 10,200 |
2023/12/04 | 752 | 768 | 749 | 766 | 21,000 |
2023/12/01 | 738 | 750 | 738 | 749 | 7,700 |
2023/11/30 | 738 | 741 | 737 | 738 | 2,600 |
2023/11/29 | 740 | 741 | 739 | 740 | 2,100 |
2023/11/28 | 738 | 741 | 738 | 740 | 1,200 |
2023/11/27 | 742 | 742 | 739 | 739 | 4,600 |
2023/11/24 | 740 | 741 | 738 | 741 | 3,500 |
2023/11/22 | 742 | 742 | 739 | 740 | 3,000 |
2023/11/21 | 737 | 742 | 737 | 742 | 1,900 |
2023/11/20 | 743 | 743 | 734 | 737 | 4,100 |
2023/11/17 | 737 | 739 | 735 | 738 | 2,400 |
2023/11/16 | 737 | 755 | 732 | 737 | 6,400 |
2023/11/15 | 741 | 743 | 736 | 740 | 4,100 |
2023/11/14 | 751 | 751 | 743 | 745 | 4,700 |
2023/11/13 | 755 | 755 | 743 | 748 | 17,300 |
2023/11/10 | 734 | 734 | 730 | 730 | 1,600 |
2023/11/09 | 729 | 734 | 729 | 734 | 1,200 |
2023/11/08 | 730 | 732 | 729 | 730 | 700 |
2023/11/07 | 730 | 736 | 729 | 730 | 1,700 |
2023/11/06 | 733 | 736 | 730 | 731 | 6,600 |
2023/11/02 | 731 | 733 | 729 | 732 | 10,400 |
2023/11/01 | 734 | 734 | 731 | 732 | 2,200 |
2023/10/31 | 731 | 737 | 730 | 733 | 5,500 |
2023/10/30 | 732 | 736 | 730 | 731 | 2,600 |
2023/10/27 | 733 | 734 | 732 | 732 | 2,100 |
2023/10/26 | 734 | 741 | 731 | 733 | 3,000 |
2023/10/25 | 744 | 744 | 734 | 734 | 5,200 |
2023/10/24 | 735 | 735 | 727 | 732 | 2,800 |
2023/10/23 | 729 | 735 | 726 | 731 | 8,900 |
2023/10/20 | 731 | 737 | 730 | 734 | 2,600 |
2023/10/19 | 731 | 734 | 730 | 731 | 2,100 |
2023/10/18 | 733 | 738 | 730 | 731 | 3,100 |
2023/10/17 | 735 | 735 | 731 | 733 | 4,100 |
2023/10/16 | 737 | 739 | 733 | 735 | 3,700 |
2023/10/13 | 741 | 741 | 737 | 738 | 1,600 |
2023/10/12 | 740 | 746 | 740 | 741 | 4,200 |
2023/10/11 | 737 | 749 | 737 | 740 | 4,900 |
2023/10/10 | 738 | 744 | 737 | 739 | 3,800 |
2023/10/06 | 745 | 745 | 732 | 740 | 4,400 |
2023/10/05 | 731 | 745 | 731 | 737 | 7,500 |
2023/10/04 | 735 | 744 | 731 | 732 | 7,300 |
2023/10/03 | 749 | 749 | 736 | 736 | 3,700 |
2023/10/02 | 746 | 752 | 740 | 747 | 2,800 |
2023/09/29 | 739 | 745 | 738 | 740 | 1,600 |
2023/09/28 | 742 | 744 | 735 | 739 | 2,800 |
2023/09/27 | 746 | 750 | 745 | 748 | 2,100 |
2023/09/26 | 760 | 760 | 749 | 751 | 5,000 |
2023/09/25 | 759 | 759 | 747 | 747 | 5,800 |
2023/09/22 | 733 | 750 | 733 | 745 | 7,100 |
2023/09/21 | 741 | 742 | 732 | 733 | 6,900 |
2023/09/20 | 749 | 749 | 740 | 745 | 4,300 |
2023/09/19 | 733 | 749 | 727 | 749 | 16,900 |
2023/09/15 | 733 | 734 | 730 | 730 | 4,900 |
2023/09/14 | 735 | 740 | 734 | 736 | 4,900 |
2023/09/13 | 733 | 740 | 733 | 735 | 6,200 |
2023/09/12 | 729 | 738 | 729 | 733 | 5,500 |
2023/09/11 | 734 | 734 | 727 | 729 | 3,800 |
2023/09/08 | 729 | 731 | 724 | 731 | 2,900 |
2023/09/07 | 726 | 731 | 726 | 729 | 3,100 |
2023/09/06 | 727 | 730 | 723 | 726 | 5,900 |
2023/09/05 | 722 | 729 | 722 | 727 | 2,500 |
2023/09/04 | 727 | 730 | 724 | 724 | 6,000 |
2023/09/01 | 719 | 727 | 713 | 727 | 5,900 |
2023/08/31 | 710 | 719 | 710 | 719 | 4,500 |
2023/08/30 | 707 | 711 | 705 | 710 | 3,300 |
2023/08/29 | 702 | 707 | 702 | 707 | 4,200 |
2023/08/28 | 697 | 704 | 697 | 704 | 2,700 |
2023/08/25 | 702 | 702 | 696 | 696 | 7,500 |
2023/08/24 | 697 | 702 | 697 | 700 | 3,100 |
2023/08/23 | 703 | 704 | 697 | 697 | 10,300 |
2023/08/22 | 703 | 703 | 699 | 701 | 3,100 |
2023/08/21 | 700 | 704 | 699 | 704 | 5,800 |
2023/08/18 | 700 | 702 | 698 | 700 | 7,500 |
2023/08/17 | 704 | 705 | 698 | 700 | 12,400 |
2023/08/16 | 708 | 708 | 700 | 704 | 14,600 |
2023/08/15 | 709 | 711 | 703 | 705 | 5,800 |
2023/08/14 | 703 | 710 | 699 | 709 | 32,200 |
2023/08/10 | 736 | 740 | 732 | 733 | 7,600 |
2023/08/09 | 734 | 738 | 726 | 732 | 6,600 |
2023/08/08 | 730 | 734 | 727 | 732 | 3,200 |
2023/08/07 | 731 | 735 | 729 | 731 | 7,700 |
2023/08/04 | 739 | 739 | 730 | 731 | 3,700 |
2023/08/03 | 733 | 739 | 733 | 739 | 4,100 |
2023/08/02 | 740 | 745 | 732 | 739 | 8,000 |
2023/08/01 | 733 | 739 | 733 | 739 | 3,600 |
2023/07/31 | 725 | 745 | 725 | 735 | 6,900 |
2023/07/28 | 733 | 733 | 720 | 722 | 15,000 |
2023/07/27 | 735 | 735 | 730 | 735 | 4,600 |
2023/07/26 | 734 | 735 | 730 | 730 | 2,400 |
2023/07/25 | 742 | 742 | 730 | 734 | 5,900 |
2023/07/24 | 737 | 742 | 730 | 734 | 3,200 |
2023/07/21 | 733 | 733 | 729 | 729 | 7,800 |
2023/07/20 | 738 | 738 | 727 | 733 | 5,600 |
2023/07/19 | 735 | 739 | 735 | 736 | 1,400 |
2023/07/18 | 731 | 735 | 727 | 732 | 3,800 |
2023/07/14 | 740 | 740 | 735 | 738 | 4,100 |
2023/07/13 | 738 | 740 | 734 | 736 | 1,600 |
2023/07/12 | 738 | 739 | 730 | 736 | 2,800 |
2023/07/11 | 744 | 744 | 734 | 737 | 3,300 |
2023/07/10 | 736 | 742 | 736 | 738 | 2,300 |
2023/07/07 | 739 | 739 | 731 | 736 | 2,200 |
2023/07/06 | 744 | 744 | 733 | 739 | 4,900 |
2023/07/05 | 745 | 748 | 737 | 744 | 11,700 |
2023/07/04 | 730 | 742 | 730 | 742 | 10,600 |
2023/07/03 | 735 | 735 | 726 | 730 | 4,500 |
2023/06/30 | 738 | 738 | 730 | 735 | 3,100 |
2023/06/29 | 740 | 744 | 735 | 738 | 4,800 |
2023/06/28 | 735 | 738 | 733 | 737 | 4,700 |
2023/06/27 | 735 | 735 | 725 | 731 | 3,000 |
2023/06/26 | 740 | 740 | 721 | 730 | 21,700 |
2023/06/23 | 731 | 733 | 713 | 725 | 7,200 |
2023/06/22 | 730 | 737 | 723 | 724 | 16,300 |
2023/06/21 | 715 | 727 | 714 | 727 | 10,000 |
2023/06/20 | 713 | 714 | 709 | 713 | 5,100 |
2023/06/19 | 723 | 723 | 706 | 709 | 18,800 |
2023/06/16 | 725 | 725 | 716 | 723 | 6,800 |
2023/06/15 | 734 | 734 | 719 | 726 | 6,500 |
2023/06/14 | 726 | 734 | 725 | 727 | 7,200 |
2023/06/13 | 733 | 734 | 722 | 733 | 10,000 |
2023/06/12 | 741 | 744 | 730 | 737 | 10,400 |
2023/06/09 | 744 | 745 | 733 | 740 | 12,600 |
2023/06/08 | 732 | 745 | 716 | 740 | 17,200 |
2023/06/07 | 730 | 731 | 723 | 729 | 8,500 |
2023/06/06 | 718 | 728 | 718 | 726 | 8,900 |
2023/06/05 | 715 | 725 | 713 | 716 | 9,600 |
2023/06/02 | 712 | 718 | 710 | 710 | 7,700 |
2023/06/01 | 706 | 713 | 706 | 710 | 7,000 |
2023/05/31 | 718 | 718 | 704 | 704 | 6,400 |
2023/05/30 | 708 | 722 | 704 | 719 | 8,600 |
2023/05/29 | 704 | 712 | 702 | 703 | 11,800 |
2023/05/26 | 706 | 708 | 703 | 703 | 5,200 |
2023/05/25 | 707 | 710 | 702 | 702 | 9,700 |
2023/05/24 | 697 | 704 | 697 | 704 | 6,600 |
2023/05/23 | 707 | 709 | 697 | 700 | 9,100 |
2023/05/22 | 703 | 707 | 700 | 701 | 4,500 |
2023/05/19 | 709 | 710 | 700 | 702 | 11,600 |
2023/05/18 | 702 | 708 | 701 | 705 | 12,600 |
2023/05/17 | 707 | 707 | 699 | 701 | 7,600 |
2023/05/16 | 710 | 711 | 703 | 704 | 14,400 |
2023/05/15 | 701 | 718 | 696 | 714 | 61,300 |
2023/05/12 | 758 | 762 | 747 | 747 | 18,200 |
2023/05/11 | 746 | 758 | 746 | 751 | 9,100 |
2023/05/10 | 747 | 755 | 741 | 753 | 11,300 |
2023/05/09 | 747 | 755 | 739 | 739 | 19,200 |
2023/05/08 | 722 | 744 | 722 | 744 | 14,800 |
2023/05/02 | 714 | 725 | 706 | 719 | 15,300 |
2023/05/01 | 729 | 734 | 710 | 715 | 17,800 |
2023/04/28 | 710 | 750 | 705 | 725 | 56,100 |
2023/04/27 | 705 | 713 | 701 | 713 | 11,500 |
2023/04/26 | 708 | 710 | 696 | 710 | 12,300 |
2023/04/25 | 714 | 714 | 705 | 710 | 5,600 |
2023/04/24 | 706 | 710 | 703 | 707 | 5,600 |
2023/04/21 | 715 | 721 | 701 | 707 | 22,800 |
2023/04/20 | 707 | 715 | 705 | 715 | 7,600 |
2023/04/19 | 707 | 708 | 701 | 708 | 13,700 |
2023/04/18 | 705 | 710 | 701 | 707 | 12,000 |
2023/04/17 | 727 | 727 | 703 | 706 | 11,300 |
2023/04/14 | 723 | 724 | 711 | 717 | 8,000 |
2023/04/13 | 709 | 724 | 709 | 721 | 12,700 |
2023/04/12 | 700 | 709 | 694 | 709 | 7,400 |
2023/04/11 | 700 | 700 | 690 | 700 | 14,800 |
2023/04/10 | 699 | 699 | 690 | 698 | 5,800 |
2023/04/07 | 689 | 698 | 689 | 698 | 3,100 |
2023/04/06 | 693 | 694 | 676 | 690 | 17,700 |
2023/04/05 | 710 | 711 | 692 | 703 | 15,100 |
2023/04/04 | 719 | 721 | 705 | 712 | 40,800 |
2023/04/03 | 716 | 725 | 715 | 720 | 12,700 |
2023/03/31 | 728 | 728 | 716 | 721 | 21,200 |
2023/03/30 | 710 | 728 | 710 | 722 | 5,200 |
2023/03/29 | 742 | 747 | 734 | 747 | 6,300 |
2023/03/28 | 739 | 744 | 734 | 743 | 5,200 |
2023/03/27 | 756 | 756 | 732 | 739 | 8,700 |
2023/03/24 | 740 | 747 | 730 | 741 | 4,800 |
2023/03/23 | 736 | 738 | 726 | 737 | 4,600 |
2023/03/22 | 733 | 739 | 725 | 736 | 5,600 |
2023/03/20 | 723 | 742 | 722 | 727 | 14,500 |
2023/03/17 | 702 | 726 | 702 | 724 | 15,200 |
2023/03/16 | 713 | 715 | 685 | 699 | 36,700 |
2023/03/15 | 741 | 745 | 721 | 728 | 17,100 |
2023/03/14 | 759 | 759 | 705 | 717 | 28,500 |
2023/03/13 | 767 | 767 | 741 | 748 | 27,100 |
2023/03/10 | 770 | 771 | 767 | 767 | 9,500 |
2023/03/09 | 780 | 780 | 770 | 771 | 15,600 |
2023/03/08 | 773 | 783 | 773 | 775 | 10,800 |
2023/03/07 | 780 | 784 | 778 | 778 | 6,300 |
2023/03/06 | 785 | 790 | 780 | 780 | 18,600 |
2023/03/03 | 774 | 785 | 770 | 785 | 19,000 |
2023/03/02 | 765 | 779 | 765 | 774 | 26,200 |
2023/03/01 | 766 | 773 | 762 | 765 | 6,900 |
2023/02/28 | 774 | 782 | 767 | 767 | 8,800 |
2023/02/27 | 785 | 785 | 767 | 781 | 10,200 |
2023/02/24 | 784 | 784 | 777 | 781 | 10,200 |
2023/02/22 | 780 | 784 | 774 | 784 | 5,700 |
2023/02/21 | 789 | 790 | 779 | 779 | 9,400 |
2023/02/20 | 782 | 789 | 776 | 789 | 10,200 |
2023/02/17 | 766 | 776 | 765 | 776 | 10,100 |
2023/02/16 | 761 | 766 | 759 | 759 | 8,600 |
2023/02/15 | 753 | 763 | 753 | 763 | 13,700 |
2023/02/14 | 737 | 755 | 731 | 755 | 16,700 |
2023/02/13 | 778 | 779 | 722 | 737 | 88,300 |
2023/02/10 | 794 | 800 | 772 | 799 | 32,000 |
2023/02/09 | 764 | 788 | 759 | 785 | 35,600 |
2023/02/08 | 760 | 764 | 755 | 764 | 7,800 |
2023/02/07 | 764 | 764 | 751 | 761 | 11,400 |
2023/02/06 | 746 | 754 | 745 | 752 | 12,300 |
2023/02/03 | 767 | 769 | 741 | 746 | 58,100 |
2023/02/02 | 786 | 786 | 760 | 765 | 22,800 |
2023/02/01 | 782 | 786 | 775 | 786 | 12,500 |
2023/01/31 | 781 | 783 | 773 | 776 | 6,700 |
2023/01/30 | 778 | 791 | 778 | 779 | 17,600 |
2023/01/27 | 785 | 785 | 776 | 777 | 7,300 |
2023/01/26 | 777 | 785 | 773 | 785 | 14,800 |
2023/01/25 | 787 | 796 | 765 | 774 | 34,200 |
2023/01/24 | 821 | 826 | 781 | 793 | 37,600 |
2023/01/23 | 837 | 848 | 820 | 820 | 31,200 |
2023/01/20 | 800 | 818 | 786 | 809 | 23,600 |
2023/01/19 | 808 | 813 | 793 | 804 | 13,100 |
2023/01/18 | 832 | 837 | 785 | 815 | 30,000 |
2023/01/17 | 851 | 852 | 821 | 836 | 23,200 |
2023/01/16 | 856 | 888 | 841 | 850 | 38,000 |
2023/01/13 | 837 | 877 | 829 | 830 | 65,100 |
2023/01/12 | 836 | 842 | 813 | 837 | 23,500 |
2023/01/11 | 830 | 847 | 822 | 836 | 30,900 |
2023/01/10 | 820 | 830 | 806 | 826 | 33,800 |
2023/01/06 | 776 | 804 | 765 | 793 | 21,200 |
2023/01/05 | 829 | 829 | 781 | 781 | 37,600 |
2023/01/04 | 783 | 829 | 778 | 827 | 42,600 |