石井食品(2894)の株価時系列情報
石井食品(2894)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 345 | 349 | 337 | 338 | 53,900 |
| 2026/02/05 | 345 | 345 | 340 | 344 | 11,900 |
| 2026/02/04 | 340 | 347 | 338 | 345 | 9,600 |
| 2026/02/03 | 344 | 346 | 341 | 344 | 8,600 |
| 2026/02/02 | 342 | 344 | 338 | 340 | 15,400 |
| 2026/01/30 | 337 | 342 | 336 | 342 | 4,800 |
| 2026/01/29 | 340 | 341 | 334 | 338 | 12,800 |
| 2026/01/28 | 343 | 343 | 335 | 337 | 27,000 |
| 2026/01/27 | 342 | 345 | 341 | 344 | 15,800 |
| 2026/01/26 | 348 | 349 | 344 | 344 | 12,500 |
| 2026/01/23 | 348 | 350 | 347 | 348 | 10,600 |
| 2026/01/22 | 345 | 347 | 344 | 345 | 11,600 |
| 2026/01/21 | 350 | 350 | 345 | 345 | 33,000 |
| 2026/01/20 | 343 | 351 | 343 | 350 | 39,900 |
| 2026/01/19 | 338 | 341 | 338 | 339 | 17,400 |
| 2026/01/16 | 337 | 339 | 336 | 338 | 7,300 |
| 2026/01/15 | 335 | 338 | 333 | 336 | 8,500 |
| 2026/01/14 | 337 | 339 | 334 | 334 | 10,600 |
| 2026/01/13 | 335 | 336 | 334 | 334 | 18,900 |
| 2026/01/09 | 334 | 335 | 333 | 334 | 7,200 |
| 2026/01/08 | 330 | 334 | 330 | 332 | 9,600 |
| 2026/01/07 | 331 | 333 | 329 | 330 | 13,500 |
| 2026/01/06 | 328 | 330 | 327 | 330 | 13,300 |
| 2026/01/05 | 326 | 329 | 325 | 328 | 10,300 |
| 2025/12/30 | 325 | 325 | 323 | 325 | 6,000 |
| 2025/12/29 | 328 | 328 | 322 | 323 | 23,500 |
| 2025/12/26 | 330 | 330 | 327 | 327 | 7,200 |
| 2025/12/25 | 330 | 330 | 327 | 329 | 8,100 |
| 2025/12/24 | 328 | 330 | 327 | 330 | 5,800 |
| 2025/12/23 | 329 | 330 | 327 | 328 | 5,700 |
| 2025/12/22 | 327 | 330 | 326 | 329 | 9,800 |
| 2025/12/19 | 325 | 326 | 323 | 326 | 10,100 |
| 2025/12/18 | 328 | 329 | 323 | 327 | 10,800 |
| 2025/12/17 | 326 | 328 | 323 | 324 | 6,600 |
| 2025/12/16 | 325 | 326 | 323 | 324 | 10,400 |
| 2025/12/15 | 324 | 327 | 322 | 325 | 12,600 |
| 2025/12/12 | 325 | 325 | 321 | 324 | 5,900 |
| 2025/12/11 | 326 | 326 | 321 | 325 | 16,300 |
| 2025/12/10 | 324 | 324 | 321 | 322 | 3,600 |
| 2025/12/09 | 322 | 322 | 320 | 320 | 4,000 |
| 2025/12/08 | 321 | 321 | 318 | 321 | 6,200 |
| 2025/12/05 | 320 | 321 | 320 | 321 | 4,700 |
| 2025/12/04 | 321 | 322 | 321 | 321 | 5,400 |
| 2025/12/03 | 322 | 322 | 318 | 321 | 4,800 |
| 2025/12/02 | 322 | 322 | 319 | 321 | 7,600 |
| 2025/12/01 | 322 | 322 | 320 | 321 | 8,400 |
| 2025/11/28 | 319 | 320 | 318 | 320 | 2,800 |
| 2025/11/27 | 320 | 321 | 319 | 319 | 4,600 |
| 2025/11/26 | 318 | 320 | 315 | 320 | 33,700 |
| 2025/11/25 | 319 | 320 | 315 | 318 | 13,400 |
| 2025/11/21 | 316 | 320 | 315 | 319 | 7,800 |
| 2025/11/20 | 317 | 320 | 316 | 316 | 4,900 |
| 2025/11/19 | 316 | 320 | 314 | 317 | 11,300 |
| 2025/11/18 | 320 | 320 | 313 | 316 | 22,800 |
| 2025/11/17 | 321 | 321 | 317 | 321 | 18,300 |
| 2025/11/14 | 320 | 323 | 319 | 319 | 15,500 |
| 2025/11/13 | 318 | 341 | 315 | 317 | 112,200 |
| 2025/11/12 | 317 | 317 | 316 | 317 | 6,600 |
| 2025/11/11 | 316 | 317 | 314 | 317 | 9,300 |
| 2025/11/10 | 315 | 316 | 314 | 316 | 6,000 |
| 2025/11/07 | 315 | 316 | 314 | 316 | 8,000 |
| 2025/11/06 | 316 | 316 | 315 | 315 | 6,100 |
| 2025/11/05 | 316 | 316 | 314 | 315 | 10,500 |
| 2025/11/04 | 314 | 315 | 313 | 314 | 8,200 |
| 2025/10/31 | 316 | 316 | 313 | 314 | 8,900 |
| 2025/10/30 | 315 | 316 | 314 | 315 | 7,700 |
| 2025/10/29 | 315 | 317 | 314 | 315 | 13,800 |
| 2025/10/28 | 316 | 317 | 316 | 316 | 4,200 |
| 2025/10/27 | 316 | 317 | 316 | 316 | 8,400 |
| 2025/10/24 | 316 | 317 | 316 | 316 | 3,800 |
| 2025/10/23 | 316 | 317 | 316 | 317 | 800 |
| 2025/10/22 | 316 | 317 | 316 | 316 | 4,300 |
| 2025/10/21 | 316 | 318 | 316 | 317 | 5,600 |
| 2025/10/20 | 316 | 317 | 315 | 317 | 12,800 |
| 2025/10/17 | 316 | 316 | 313 | 315 | 6,200 |
| 2025/10/16 | 316 | 316 | 313 | 315 | 4,300 |
| 2025/10/15 | 313 | 315 | 312 | 312 | 2,400 |
| 2025/10/14 | 313 | 317 | 312 | 312 | 8,200 |
| 2025/10/10 | 315 | 315 | 312 | 315 | 4,900 |
| 2025/10/09 | 315 | 317 | 311 | 314 | 11,900 |
| 2025/10/08 | 314 | 316 | 311 | 315 | 11,800 |
| 2025/10/07 | 317 | 318 | 311 | 313 | 36,900 |
| 2025/10/06 | 319 | 320 | 313 | 316 | 22,100 |
| 2025/10/03 | 319 | 319 | 314 | 315 | 16,900 |
| 2025/10/02 | 316 | 317 | 315 | 316 | 11,200 |
| 2025/10/01 | 323 | 323 | 316 | 316 | 16,100 |
| 2025/09/30 | 322 | 323 | 321 | 321 | 4,200 |
| 2025/09/29 | 322 | 323 | 320 | 323 | 6,900 |
| 2025/09/26 | 323 | 323 | 321 | 322 | 6,300 |
| 2025/09/25 | 321 | 322 | 321 | 322 | 2,500 |
| 2025/09/24 | 320 | 322 | 320 | 322 | 12,100 |
| 2025/09/22 | 321 | 322 | 320 | 322 | 9,300 |
| 2025/09/19 | 321 | 323 | 320 | 321 | 6,000 |
| 2025/09/18 | 321 | 322 | 318 | 319 | 14,100 |
| 2025/09/17 | 318 | 321 | 318 | 319 | 6,800 |
| 2025/09/16 | 320 | 320 | 318 | 320 | 9,500 |
| 2025/09/12 | 320 | 320 | 318 | 318 | 9,200 |
| 2025/09/11 | 319 | 320 | 317 | 317 | 5,900 |
| 2025/09/10 | 320 | 320 | 317 | 317 | 5,900 |
| 2025/09/09 | 319 | 319 | 317 | 319 | 4,900 |
| 2025/09/08 | 317 | 319 | 316 | 319 | 4,800 |
| 2025/09/05 | 317 | 318 | 316 | 318 | 3,600 |
| 2025/09/04 | 317 | 318 | 316 | 316 | 3,100 |
| 2025/09/03 | 318 | 318 | 315 | 316 | 8,200 |
| 2025/09/02 | 316 | 320 | 316 | 318 | 4,900 |
| 2025/09/01 | 317 | 318 | 315 | 316 | 7,100 |
| 2025/08/29 | 316 | 317 | 315 | 316 | 2,100 |
| 2025/08/28 | 315 | 317 | 315 | 317 | 1,800 |
| 2025/08/27 | 316 | 316 | 315 | 316 | 1,700 |
| 2025/08/26 | 316 | 316 | 314 | 314 | 5,200 |
| 2025/08/25 | 316 | 318 | 315 | 315 | 5,800 |
| 2025/08/22 | 316 | 317 | 314 | 315 | 5,600 |
| 2025/08/21 | 317 | 317 | 315 | 315 | 2,500 |
| 2025/08/20 | 317 | 317 | 315 | 316 | 3,000 |
| 2025/08/19 | 317 | 317 | 315 | 315 | 6,600 |
| 2025/08/18 | 317 | 318 | 317 | 317 | 7,700 |
| 2025/08/15 | 317 | 317 | 316 | 317 | 3,200 |
| 2025/08/14 | 318 | 320 | 316 | 317 | 8,700 |
| 2025/08/13 | 319 | 320 | 318 | 320 | 8,200 |
| 2025/08/12 | 320 | 321 | 318 | 320 | 10,900 |
| 2025/08/08 | 318 | 320 | 317 | 320 | 6,100 |
| 2025/08/07 | 322 | 322 | 317 | 318 | 10,600 |
| 2025/08/06 | 315 | 320 | 315 | 319 | 10,600 |
| 2025/08/05 | 317 | 317 | 315 | 316 | 7,700 |
| 2025/08/04 | 320 | 320 | 316 | 316 | 9,300 |
| 2025/08/01 | 317 | 320 | 317 | 318 | 14,500 |
| 2025/07/31 | 314 | 322 | 314 | 317 | 69,800 |
| 2025/07/30 | 314 | 316 | 313 | 314 | 7,900 |
| 2025/07/29 | 313 | 317 | 313 | 315 | 5,300 |
| 2025/07/28 | 316 | 317 | 313 | 315 | 11,100 |
| 2025/07/25 | 315 | 316 | 314 | 314 | 6,000 |
| 2025/07/24 | 317 | 317 | 315 | 315 | 5,300 |
| 2025/07/23 | 317 | 317 | 313 | 315 | 5,200 |
| 2025/07/22 | 315 | 315 | 312 | 314 | 2,900 |
| 2025/07/18 | 312 | 315 | 312 | 315 | 1,300 |
| 2025/07/17 | 314 | 315 | 312 | 312 | 5,200 |
| 2025/07/16 | 314 | 315 | 313 | 313 | 5,200 |
| 2025/07/15 | 313 | 313 | 311 | 312 | 4,600 |
| 2025/07/14 | 313 | 313 | 311 | 311 | 3,700 |
| 2025/07/11 | 311 | 313 | 311 | 313 | 3,600 |
| 2025/07/10 | 313 | 313 | 311 | 311 | 2,900 |
| 2025/07/09 | 313 | 313 | 311 | 313 | 3,800 |
| 2025/07/08 | 312 | 313 | 311 | 311 | 2,800 |
| 2025/07/07 | 312 | 313 | 310 | 311 | 5,500 |
| 2025/07/04 | 312 | 313 | 310 | 312 | 5,000 |
| 2025/07/03 | 311 | 312 | 310 | 312 | 2,000 |
| 2025/07/02 | 313 | 313 | 311 | 313 | 3,400 |
| 2025/07/01 | 311 | 313 | 311 | 313 | 2,400 |
| 2025/06/30 | 311 | 313 | 311 | 313 | 3,400 |
| 2025/06/27 | 313 | 313 | 311 | 313 | 5,000 |
| 2025/06/26 | 312 | 313 | 310 | 310 | 3,500 |
| 2025/06/25 | 311 | 312 | 309 | 312 | 10,900 |
| 2025/06/24 | 310 | 312 | 310 | 312 | 400 |
| 2025/06/23 | 312 | 312 | 310 | 311 | 6,800 |
| 2025/06/20 | 312 | 312 | 311 | 311 | 1,100 |
| 2025/06/19 | 311 | 312 | 310 | 311 | 2,700 |
| 2025/06/18 | 311 | 312 | 310 | 311 | 5,300 |
| 2025/06/17 | 312 | 313 | 310 | 310 | 8,600 |
| 2025/06/16 | 312 | 312 | 310 | 312 | 13,700 |
| 2025/06/13 | 314 | 314 | 311 | 313 | 6,000 |
| 2025/06/12 | 314 | 315 | 313 | 313 | 1,600 |
| 2025/06/11 | 313 | 314 | 313 | 313 | 2,300 |
| 2025/06/10 | 315 | 315 | 313 | 313 | 2,900 |
| 2025/06/09 | 319 | 319 | 312 | 314 | 6,400 |
| 2025/06/06 | 315 | 315 | 313 | 314 | 4,100 |
| 2025/06/05 | 313 | 315 | 313 | 315 | 8,300 |
| 2025/06/04 | 311 | 317 | 311 | 313 | 4,700 |
| 2025/06/03 | 310 | 315 | 310 | 311 | 2,500 |
| 2025/06/02 | 313 | 314 | 309 | 309 | 7,500 |
| 2025/05/30 | 313 | 313 | 311 | 311 | 2,100 |
| 2025/05/29 | 310 | 311 | 310 | 310 | 1,500 |
| 2025/05/28 | 311 | 311 | 310 | 310 | 1,600 |
| 2025/05/27 | 310 | 311 | 310 | 311 | 1,900 |
| 2025/05/26 | 313 | 313 | 310 | 313 | 2,900 |
| 2025/05/23 | 309 | 312 | 309 | 309 | 5,300 |
| 2025/05/22 | 309 | 312 | 309 | 310 | 2,000 |
| 2025/05/21 | 313 | 313 | 311 | 312 | 2,700 |
| 2025/05/20 | 310 | 312 | 308 | 312 | 3,700 |
| 2025/05/19 | 311 | 311 | 307 | 309 | 3,600 |
| 2025/05/16 | 311 | 312 | 308 | 311 | 10,300 |
| 2025/05/15 | 312 | 320 | 303 | 306 | 42,900 |
| 2025/05/14 | 314 | 325 | 307 | 313 | 162,000 |
| 2025/05/13 | 312 | 313 | 311 | 313 | 4,600 |
| 2025/05/12 | 311 | 313 | 310 | 310 | 7,300 |
| 2025/05/09 | 312 | 312 | 310 | 311 | 8,800 |
| 2025/05/08 | 311 | 311 | 310 | 311 | 3,100 |
| 2025/05/07 | 311 | 311 | 309 | 311 | 5,200 |
| 2025/05/02 | 309 | 311 | 308 | 309 | 4,400 |
| 2025/05/01 | 310 | 310 | 307 | 308 | 1,700 |
| 2025/04/30 | 309 | 312 | 308 | 308 | 11,400 |
| 2025/04/28 | 310 | 330 | 305 | 306 | 150,300 |
| 2025/04/25 | 310 | 329 | 304 | 306 | 124,700 |
| 2025/04/24 | 312 | 312 | 310 | 312 | 4,900 |
| 2025/04/23 | 314 | 315 | 308 | 311 | 10,500 |
| 2025/04/22 | 310 | 315 | 310 | 314 | 10,800 |
| 2025/04/21 | 314 | 315 | 309 | 309 | 17,300 |
| 2025/04/18 | 308 | 320 | 308 | 312 | 25,600 |
| 2025/04/17 | 308 | 313 | 307 | 307 | 7,500 |
| 2025/04/16 | 320 | 320 | 306 | 306 | 20,800 |
| 2025/04/15 | 306 | 320 | 305 | 309 | 35,100 |