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 |
|---|---|---|---|---|---|
| 2024/12/30 | 821 | 834 | 812 | 832 | 4,400 |
| 2024/12/27 | 835 | 843 | 823 | 823 | 8,900 |
| 2024/12/26 | 859 | 861 | 838 | 838 | 3,700 |
| 2024/12/25 | 860 | 860 | 842 | 847 | 4,100 |
| 2024/12/24 | 838 | 849 | 838 | 849 | 4,000 |
| 2024/12/23 | 830 | 835 | 830 | 835 | 2,700 |
| 2024/12/20 | 836 | 840 | 827 | 830 | 3,100 |
| 2024/12/19 | 835 | 840 | 827 | 840 | 6,900 |
| 2024/12/18 | 827 | 830 | 826 | 830 | 2,800 |
| 2024/12/17 | 819 | 822 | 818 | 821 | 3,200 |
| 2024/12/16 | 819 | 820 | 815 | 818 | 3,800 |
| 2024/12/13 | 810 | 815 | 810 | 815 | 500 |
| 2024/12/12 | 810 | 815 | 806 | 815 | 3,300 |
| 2024/12/11 | 806 | 810 | 805 | 810 | 2,400 |
| 2024/12/10 | 810 | 810 | 805 | 805 | 3,200 |
| 2024/12/09 | 808 | 810 | 803 | 810 | 6,100 |
| 2024/12/06 | 807 | 807 | 797 | 803 | 8,400 |
| 2024/12/05 | 790 | 801 | 788 | 793 | 5,900 |
| 2024/12/04 | 790 | 800 | 785 | 790 | 14,600 |
| 2024/12/03 | 785 | 801 | 785 | 797 | 8,800 |
| 2024/12/02 | 792 | 792 | 781 | 781 | 3,900 |
| 2024/11/29 | 786 | 791 | 786 | 791 | 2,300 |
| 2024/11/28 | 782 | 787 | 782 | 785 | 2,300 |
| 2024/11/27 | 791 | 792 | 780 | 780 | 6,000 |
| 2024/11/26 | 786 | 792 | 786 | 786 | 1,900 |
| 2024/11/25 | 793 | 793 | 786 | 786 | 3,500 |
| 2024/11/22 | 791 | 791 | 788 | 791 | 3,500 |
| 2024/11/21 | 788 | 789 | 786 | 788 | 3,100 |
| 2024/11/20 | 790 | 790 | 784 | 788 | 1,900 |
| 2024/11/19 | 790 | 791 | 783 | 788 | 4,400 |
| 2024/11/18 | 788 | 795 | 787 | 790 | 1,800 |
| 2024/11/15 | 786 | 790 | 785 | 787 | 6,000 |
| 2024/11/14 | 795 | 795 | 790 | 790 | 6,000 |
| 2024/11/13 | 794 | 795 | 790 | 795 | 2,700 |
| 2024/11/12 | 788 | 804 | 783 | 794 | 9,500 |
| 2024/11/11 | 786 | 800 | 786 | 787 | 2,500 |
| 2024/11/08 | 800 | 800 | 785 | 785 | 5,300 |
| 2024/11/07 | 796 | 796 | 790 | 796 | 4,200 |
| 2024/11/06 | 795 | 796 | 794 | 796 | 900 |
| 2024/11/05 | 795 | 805 | 786 | 794 | 6,500 |
| 2024/11/01 | 786 | 788 | 783 | 786 | 1,000 |
| 2024/10/31 | 790 | 790 | 783 | 789 | 2,200 |
| 2024/10/30 | 784 | 790 | 781 | 785 | 4,700 |
| 2024/10/29 | 789 | 789 | 784 | 784 | 4,700 |
| 2024/10/28 | 805 | 805 | 785 | 789 | 4,700 |
| 2024/10/25 | 803 | 803 | 790 | 790 | 5,400 |
| 2024/10/24 | 794 | 794 | 784 | 788 | 10,200 |
| 2024/10/23 | 797 | 798 | 797 | 797 | 2,100 |
| 2024/10/22 | 805 | 805 | 797 | 798 | 4,400 |
| 2024/10/21 | 805 | 805 | 801 | 801 | 800 |
| 2024/10/18 | 800 | 802 | 800 | 800 | 1,200 |
| 2024/10/17 | 807 | 808 | 798 | 808 | 2,200 |
| 2024/10/16 | 798 | 810 | 798 | 801 | 3,400 |
| 2024/10/15 | 801 | 801 | 800 | 800 | 4,300 |
| 2024/10/11 | 795 | 797 | 785 | 792 | 5,900 |
| 2024/10/10 | 809 | 809 | 800 | 800 | 2,400 |
| 2024/10/09 | 797 | 809 | 790 | 809 | 6,400 |
| 2024/10/08 | 802 | 806 | 791 | 793 | 6,400 |
| 2024/10/07 | 816 | 825 | 798 | 802 | 11,500 |
| 2024/10/04 | 815 | 815 | 810 | 810 | 2,300 |
| 2024/10/03 | 820 | 820 | 813 | 815 | 4,200 |
| 2024/10/02 | 814 | 814 | 810 | 813 | 3,300 |
| 2024/10/01 | 809 | 810 | 806 | 810 | 2,400 |
| 2024/09/30 | 807 | 810 | 801 | 810 | 3,600 |
| 2024/09/27 | 818 | 826 | 810 | 815 | 4,100 |
| 2024/09/26 | 803 | 812 | 803 | 812 | 7,500 |
| 2024/09/25 | 813 | 813 | 800 | 803 | 3,400 |
| 2024/09/24 | 800 | 804 | 795 | 801 | 6,700 |
| 2024/09/20 | 801 | 806 | 800 | 805 | 4,600 |
| 2024/09/19 | 801 | 805 | 797 | 800 | 4,100 |
| 2024/09/18 | 805 | 805 | 798 | 801 | 5,300 |
| 2024/09/17 | 817 | 818 | 800 | 807 | 7,600 |
| 2024/09/13 | 811 | 819 | 806 | 812 | 3,900 |
| 2024/09/12 | 810 | 826 | 807 | 813 | 18,000 |
| 2024/09/11 | 807 | 809 | 802 | 807 | 3,300 |
| 2024/09/10 | 808 | 809 | 800 | 801 | 1,000 |
| 2024/09/09 | 796 | 808 | 795 | 808 | 5,500 |
| 2024/09/06 | 806 | 806 | 799 | 800 | 5,900 |
| 2024/09/05 | 805 | 806 | 802 | 805 | 1,600 |
| 2024/09/04 | 807 | 812 | 798 | 802 | 6,700 |
| 2024/09/03 | 818 | 818 | 808 | 808 | 6,000 |
| 2024/09/02 | 817 | 817 | 811 | 811 | 4,100 |
| 2024/08/30 | 793 | 805 | 793 | 805 | 3,900 |
| 2024/08/29 | 815 | 815 | 770 | 791 | 21,500 |
| 2024/08/28 | 815 | 819 | 810 | 815 | 4,300 |
| 2024/08/27 | 825 | 825 | 804 | 815 | 7,200 |
| 2024/08/26 | 824 | 824 | 813 | 819 | 7,500 |
| 2024/08/23 | 810 | 813 | 809 | 813 | 2,700 |
| 2024/08/22 | 811 | 812 | 807 | 810 | 3,500 |
| 2024/08/21 | 812 | 827 | 799 | 810 | 19,300 |
| 2024/08/20 | 823 | 825 | 795 | 810 | 29,400 |
| 2024/08/19 | 803 | 850 | 803 | 823 | 7,900 |
| 2024/08/16 | 799 | 803 | 786 | 803 | 8,600 |
| 2024/08/15 | 804 | 815 | 789 | 791 | 5,800 |
| 2024/08/14 | 798 | 805 | 787 | 803 | 6,500 |
| 2024/08/13 | 798 | 801 | 775 | 798 | 28,700 |
| 2024/08/09 | 819 | 819 | 800 | 801 | 6,600 |
| 2024/08/08 | 839 | 859 | 796 | 804 | 20,000 |
| 2024/08/07 | 810 | 854 | 800 | 839 | 9,300 |
| 2024/08/06 | 810 | 871 | 775 | 800 | 16,100 |
| 2024/08/05 | 831 | 831 | 770 | 790 | 33,500 |
| 2024/08/02 | 889 | 890 | 850 | 850 | 19,300 |
| 2024/08/01 | 925 | 926 | 899 | 912 | 4,900 |
| 2024/07/31 | 914 | 923 | 907 | 923 | 1,400 |
| 2024/07/30 | 901 | 909 | 901 | 908 | 2,200 |
| 2024/07/29 | 902 | 911 | 898 | 901 | 6,200 |
| 2024/07/26 | 935 | 935 | 900 | 901 | 10,600 |
| 2024/07/25 | 924 | 929 | 896 | 925 | 10,200 |
| 2024/07/24 | 934 | 938 | 924 | 937 | 1,600 |
| 2024/07/23 | 940 | 940 | 910 | 934 | 5,100 |
| 2024/07/22 | 960 | 960 | 900 | 940 | 8,900 |
| 2024/07/19 | 983 | 983 | 956 | 964 | 2,400 |
| 2024/07/18 | 970 | 985 | 968 | 980 | 4,500 |
| 2024/07/17 | 978 | 980 | 971 | 971 | 1,300 |
| 2024/07/16 | 976 | 981 | 970 | 974 | 7,700 |
| 2024/07/12 | 935 | 975 | 931 | 961 | 13,600 |
| 2024/07/11 | 898 | 935 | 885 | 933 | 17,000 |
| 2024/07/10 | 908 | 914 | 899 | 899 | 3,400 |
| 2024/07/09 | 928 | 928 | 900 | 913 | 13,300 |
| 2024/07/08 | 932 | 936 | 928 | 928 | 5,800 |
| 2024/07/05 | 949 | 949 | 930 | 933 | 11,500 |
| 2024/07/04 | 944 | 954 | 931 | 943 | 9,300 |
| 2024/07/03 | 938 | 950 | 938 | 944 | 3,800 |
| 2024/07/02 | 946 | 946 | 929 | 938 | 13,400 |
| 2024/07/01 | 959 | 959 | 940 | 946 | 6,800 |
| 2024/06/28 | 961 | 961 | 951 | 957 | 3,100 |
| 2024/06/27 | 955 | 956 | 955 | 956 | 1,200 |
| 2024/06/26 | 967 | 967 | 945 | 951 | 4,000 |
| 2024/06/25 | 970 | 970 | 950 | 960 | 17,100 |
| 2024/06/24 | 942 | 977 | 942 | 977 | 7,500 |
| 2024/06/21 | 953 | 955 | 940 | 940 | 6,500 |
| 2024/06/20 | 943 | 954 | 943 | 950 | 5,600 |
| 2024/06/19 | 935 | 943 | 932 | 943 | 1,600 |
| 2024/06/18 | 945 | 945 | 932 | 932 | 3,800 |
| 2024/06/17 | 940 | 942 | 930 | 941 | 8,300 |
| 2024/06/14 | 939 | 950 | 930 | 950 | 2,800 |
| 2024/06/13 | 935 | 942 | 934 | 936 | 2,000 |
| 2024/06/12 | 952 | 952 | 933 | 934 | 3,600 |
| 2024/06/11 | 953 | 953 | 940 | 952 | 2,600 |
| 2024/06/10 | 946 | 963 | 946 | 950 | 3,300 |
| 2024/06/07 | 955 | 955 | 946 | 946 | 2,300 |
| 2024/06/06 | 954 | 954 | 949 | 950 | 900 |
| 2024/06/05 | 948 | 956 | 940 | 954 | 4,200 |
| 2024/06/04 | 957 | 957 | 943 | 955 | 4,600 |
| 2024/06/03 | 961 | 969 | 946 | 957 | 3,100 |
| 2024/05/31 | 934 | 962 | 934 | 946 | 4,500 |
| 2024/05/30 | 940 | 940 | 914 | 933 | 8,000 |
| 2024/05/29 | 973 | 984 | 940 | 940 | 20,300 |
| 2024/05/28 | 978 | 989 | 978 | 987 | 600 |
| 2024/05/27 | 983 | 990 | 978 | 978 | 5,800 |
| 2024/05/24 | 970 | 980 | 966 | 980 | 2,000 |
| 2024/05/23 | 990 | 990 | 970 | 975 | 4,200 |
| 2024/05/22 | 1,008 | 1,008 | 971 | 990 | 3,300 |
| 2024/05/21 | 1,013 | 1,013 | 990 | 1,010 | 4,900 |
| 2024/05/20 | 989 | 1,005 | 989 | 1,000 | 16,500 |
| 2024/05/17 | 982 | 982 | 948 | 971 | 3,100 |
| 2024/05/16 | 956 | 984 | 945 | 984 | 5,500 |
| 2024/05/15 | 930 | 956 | 930 | 956 | 4,400 |
| 2024/05/14 | 946 | 959 | 927 | 927 | 8,900 |
| 2024/05/13 | 989 | 1,003 | 935 | 955 | 20,300 |
| 2024/05/10 | 1,010 | 1,029 | 986 | 1,010 | 14,300 |
| 2024/05/09 | 1,001 | 1,001 | 976 | 1,000 | 11,800 |
| 2024/05/08 | 1,011 | 1,012 | 1,003 | 1,003 | 4,800 |
| 2024/05/07 | 1,018 | 1,022 | 1,002 | 1,003 | 6,600 |
| 2024/05/02 | 1,054 | 1,054 | 1,007 | 1,018 | 6,500 |
| 2024/05/01 | 1,051 | 1,077 | 1,047 | 1,054 | 1,800 |
| 2024/04/30 | 1,063 | 1,079 | 1,048 | 1,057 | 4,000 |
| 2024/04/26 | 1,061 | 1,100 | 1,050 | 1,062 | 3,200 |
| 2024/04/25 | 1,050 | 1,100 | 1,050 | 1,061 | 10,800 |
| 2024/04/24 | 1,046 | 1,049 | 1,032 | 1,044 | 3,800 |
| 2024/04/23 | 1,035 | 1,049 | 1,035 | 1,049 | 600 |
| 2024/04/22 | 1,011 | 1,048 | 1,011 | 1,030 | 8,600 |
| 2024/04/19 | 1,007 | 1,020 | 995 | 1,019 | 8,700 |
| 2024/04/18 | 1,019 | 1,030 | 1,004 | 1,012 | 9,400 |
| 2024/04/17 | 1,028 | 1,039 | 1,014 | 1,028 | 4,800 |
| 2024/04/16 | 1,066 | 1,066 | 1,023 | 1,030 | 9,100 |
| 2024/04/15 | 1,055 | 1,069 | 1,025 | 1,068 | 13,400 |
| 2024/04/12 | 1,068 | 1,071 | 1,031 | 1,055 | 6,200 |
| 2024/04/11 | 1,035 | 1,085 | 1,033 | 1,068 | 14,100 |
| 2024/04/10 | 1,022 | 1,068 | 1,022 | 1,035 | 10,300 |
| 2024/04/09 | 991 | 1,041 | 991 | 1,021 | 22,400 |
| 2024/04/08 | 1,045 | 1,045 | 987 | 987 | 20,100 |
| 2024/04/05 | 1,045 | 1,075 | 995 | 1,045 | 13,900 |
| 2024/04/04 | 1,102 | 1,112 | 1,051 | 1,051 | 10,400 |
| 2024/04/03 | 1,093 | 1,107 | 986 | 1,102 | 27,000 |
| 2024/04/02 | 1,098 | 1,105 | 1,066 | 1,094 | 13,600 |
| 2024/04/01 | 1,133 | 1,157 | 1,082 | 1,094 | 16,000 |
| 2024/03/29 | 1,107 | 1,170 | 1,093 | 1,158 | 18,000 |
| 2024/03/28 | 1,065 | 1,126 | 1,061 | 1,111 | 22,000 |
| 2024/03/27 | 1,116 | 1,136 | 1,082 | 1,103 | 35,200 |
| 2024/03/26 | 1,160 | 1,176 | 1,121 | 1,132 | 13,000 |
| 2024/03/25 | 1,106 | 1,181 | 1,098 | 1,160 | 23,400 |
| 2024/03/22 | 1,130 | 1,130 | 1,062 | 1,097 | 23,300 |
| 2024/03/21 | 1,075 | 1,134 | 1,075 | 1,110 | 27,400 |
| 2024/03/19 | 1,071 | 1,077 | 1,060 | 1,077 | 13,200 |
| 2024/03/18 | 1,047 | 1,071 | 1,045 | 1,059 | 10,900 |
| 2024/03/15 | 1,014 | 1,055 | 1,014 | 1,051 | 13,600 |
| 2024/03/14 | 1,035 | 1,041 | 1,011 | 1,013 | 9,700 |
| 2024/03/13 | 1,049 | 1,049 | 1,035 | 1,035 | 4,600 |
| 2024/03/12 | 1,039 | 1,050 | 1,026 | 1,040 | 7,100 |
| 2024/03/11 | 1,038 | 1,049 | 1,004 | 1,045 | 22,300 |
| 2024/03/08 | 1,010 | 1,039 | 1,006 | 1,024 | 19,900 |
| 2024/03/07 | 1,021 | 1,039 | 1,006 | 1,026 | 12,700 |
| 2024/03/06 | 1,003 | 1,033 | 999 | 1,025 | 24,800 |
| 2024/03/05 | 991 | 1,017 | 991 | 1,003 | 17,600 |
| 2024/03/04 | 1,010 | 1,010 | 968 | 993 | 20,900 |
| 2024/03/01 | 981 | 1,046 | 981 | 1,010 | 26,100 |
| 2024/02/29 | 998 | 998 | 983 | 985 | 11,400 |
| 2024/02/28 | 998 | 998 | 975 | 998 | 20,900 |
| 2024/02/27 | 938 | 995 | 932 | 995 | 42,600 |
| 2024/02/26 | 920 | 939 | 907 | 928 | 18,800 |
| 2024/02/22 | 909 | 924 | 895 | 901 | 15,400 |
| 2024/02/21 | 888 | 894 | 884 | 894 | 7,300 |
| 2024/02/20 | 881 | 898 | 877 | 888 | 19,000 |
| 2024/02/19 | 864 | 887 | 862 | 877 | 14,400 |
| 2024/02/16 | 860 | 867 | 851 | 861 | 9,800 |
| 2024/02/15 | 849 | 858 | 846 | 858 | 7,000 |
| 2024/02/14 | 861 | 862 | 848 | 849 | 21,300 |
| 2024/02/13 | 860 | 864 | 853 | 864 | 15,200 |
| 2024/02/09 | 865 | 866 | 852 | 852 | 19,000 |
| 2024/02/08 | 857 | 859 | 850 | 857 | 7,500 |
| 2024/02/07 | 857 | 858 | 846 | 854 | 8,400 |
| 2024/02/06 | 849 | 858 | 849 | 857 | 6,700 |
| 2024/02/05 | 847 | 858 | 840 | 849 | 13,400 |
| 2024/02/02 | 844 | 844 | 830 | 832 | 9,500 |
| 2024/02/01 | 846 | 846 | 841 | 846 | 4,800 |
| 2024/01/31 | 839 | 845 | 834 | 840 | 7,700 |
| 2024/01/30 | 847 | 847 | 833 | 838 | 9,800 |
| 2024/01/29 | 850 | 850 | 844 | 844 | 9,700 |
| 2024/01/26 | 849 | 850 | 840 | 844 | 8,600 |
| 2024/01/25 | 859 | 859 | 841 | 849 | 10,900 |
| 2024/01/24 | 857 | 857 | 831 | 850 | 21,100 |
| 2024/01/23 | 837 | 859 | 833 | 857 | 27,700 |
| 2024/01/22 | 809 | 839 | 807 | 832 | 66,100 |
| 2024/01/19 | 788 | 800 | 788 | 796 | 8,600 |
| 2024/01/18 | 794 | 795 | 788 | 788 | 4,400 |
| 2024/01/17 | 784 | 795 | 784 | 790 | 5,900 |
| 2024/01/16 | 791 | 792 | 778 | 788 | 21,200 |
| 2024/01/15 | 795 | 797 | 790 | 794 | 10,200 |
| 2024/01/12 | 794 | 794 | 783 | 790 | 5,700 |
| 2024/01/11 | 785 | 792 | 785 | 790 | 3,200 |
| 2024/01/10 | 780 | 790 | 780 | 785 | 14,400 |
| 2024/01/09 | 780 | 799 | 780 | 795 | 9,400 |
| 2024/01/05 | 778 | 782 | 774 | 780 | 4,700 |
| 2024/01/04 | 779 | 780 | 755 | 780 | 8,100 |