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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 301 | 352 | 297 | 300 | 298,000 |
| 2025/04/11 | 303 | 303 | 300 | 300 | 4,300 |
| 2025/04/10 | 302 | 304 | 298 | 301 | 17,900 |
| 2025/04/09 | 301 | 301 | 298 | 301 | 6,800 |
| 2025/04/08 | 296 | 302 | 296 | 301 | 17,200 |
| 2025/04/07 | 300 | 300 | 295 | 296 | 21,700 |
| 2025/04/04 | 297 | 304 | 297 | 300 | 18,300 |
| 2025/04/03 | 301 | 328 | 297 | 297 | 330,400 |
| 2025/04/02 | 301 | 304 | 300 | 300 | 8,800 |
| 2025/04/01 | 304 | 304 | 302 | 303 | 8,200 |
| 2025/03/31 | 309 | 309 | 302 | 304 | 15,100 |
| 2025/03/28 | 305 | 309 | 304 | 304 | 29,100 |
| 2025/03/27 | 323 | 324 | 320 | 320 | 23,100 |
| 2025/03/26 | 325 | 325 | 320 | 325 | 30,800 |
| 2025/03/25 | 324 | 325 | 323 | 324 | 13,500 |
| 2025/03/24 | 321 | 324 | 321 | 323 | 13,500 |
| 2025/03/21 | 323 | 324 | 321 | 321 | 13,400 |
| 2025/03/19 | 321 | 322 | 320 | 322 | 6,200 |
| 2025/03/18 | 320 | 321 | 320 | 320 | 10,400 |
| 2025/03/17 | 320 | 321 | 319 | 320 | 12,400 |
| 2025/03/14 | 319 | 320 | 319 | 320 | 13,900 |
| 2025/03/13 | 319 | 319 | 318 | 318 | 5,100 |
| 2025/03/12 | 318 | 319 | 317 | 319 | 6,900 |
| 2025/03/11 | 316 | 319 | 316 | 317 | 9,600 |
| 2025/03/10 | 316 | 319 | 316 | 316 | 23,900 |
| 2025/03/07 | 314 | 316 | 313 | 315 | 7,100 |
| 2025/03/06 | 315 | 315 | 313 | 313 | 4,600 |
| 2025/03/05 | 315 | 316 | 314 | 314 | 9,100 |
| 2025/03/04 | 315 | 316 | 314 | 315 | 3,000 |
| 2025/03/03 | 315 | 316 | 315 | 315 | 5,900 |
| 2025/02/28 | 315 | 315 | 313 | 314 | 4,700 |
| 2025/02/27 | 312 | 314 | 310 | 314 | 6,200 |
| 2025/02/26 | 312 | 314 | 312 | 313 | 2,400 |
| 2025/02/25 | 314 | 314 | 311 | 312 | 7,100 |
| 2025/02/21 | 312 | 314 | 309 | 311 | 4,500 |
| 2025/02/20 | 313 | 313 | 311 | 311 | 3,300 |
| 2025/02/19 | 311 | 313 | 311 | 312 | 3,600 |
| 2025/02/18 | 310 | 312 | 310 | 312 | 4,900 |
| 2025/02/17 | 312 | 312 | 309 | 310 | 8,300 |
| 2025/02/14 | 311 | 311 | 310 | 311 | 6,800 |
| 2025/02/13 | 311 | 312 | 309 | 310 | 10,000 |
| 2025/02/12 | 309 | 311 | 308 | 311 | 3,900 |
| 2025/02/10 | 309 | 309 | 307 | 309 | 5,000 |
| 2025/02/07 | 308 | 309 | 307 | 309 | 3,000 |
| 2025/02/06 | 307 | 308 | 306 | 308 | 3,400 |
| 2025/02/05 | 308 | 308 | 307 | 307 | 3,300 |
| 2025/02/04 | 309 | 309 | 307 | 307 | 5,500 |
| 2025/02/03 | 308 | 308 | 305 | 307 | 10,000 |
| 2025/01/31 | 303 | 310 | 301 | 308 | 27,200 |
| 2025/01/30 | 304 | 305 | 302 | 305 | 10,700 |
| 2025/01/29 | 302 | 304 | 301 | 304 | 6,900 |
| 2025/01/28 | 302 | 302 | 301 | 301 | 3,300 |
| 2025/01/27 | 302 | 302 | 301 | 301 | 6,700 |
| 2025/01/24 | 300 | 302 | 300 | 300 | 2,700 |
| 2025/01/23 | 302 | 302 | 300 | 301 | 9,200 |
| 2025/01/22 | 300 | 301 | 300 | 301 | 10,200 |
| 2025/01/21 | 302 | 302 | 300 | 300 | 4,700 |
| 2025/01/20 | 301 | 301 | 300 | 301 | 3,000 |
| 2025/01/17 | 300 | 300 | 300 | 300 | 4,200 |
| 2025/01/16 | 301 | 302 | 300 | 302 | 4,100 |
| 2025/01/15 | 300 | 301 | 300 | 301 | 5,100 |
| 2025/01/14 | 300 | 301 | 300 | 301 | 7,500 |
| 2025/01/10 | 301 | 301 | 299 | 300 | 13,500 |
| 2025/01/09 | 301 | 301 | 300 | 301 | 1,500 |
| 2025/01/08 | 301 | 301 | 300 | 301 | 4,700 |
| 2025/01/07 | 301 | 301 | 300 | 300 | 7,000 |
| 2025/01/06 | 302 | 302 | 300 | 300 | 10,500 |
| 2024/12/30 | 300 | 301 | 299 | 301 | 12,800 |
| 2024/12/27 | 300 | 300 | 299 | 299 | 11,200 |
| 2024/12/26 | 300 | 300 | 299 | 300 | 14,100 |
| 2024/12/25 | 300 | 300 | 299 | 299 | 8,600 |
| 2024/12/24 | 299 | 300 | 299 | 300 | 7,600 |
| 2024/12/23 | 300 | 300 | 299 | 299 | 9,100 |
| 2024/12/20 | 300 | 301 | 299 | 301 | 7,500 |
| 2024/12/19 | 299 | 301 | 299 | 300 | 6,000 |
| 2024/12/18 | 301 | 301 | 300 | 300 | 13,500 |
| 2024/12/17 | 300 | 301 | 300 | 301 | 19,700 |
| 2024/12/16 | 302 | 302 | 300 | 301 | 4,700 |
| 2024/12/13 | 300 | 302 | 300 | 302 | 5,600 |
| 2024/12/12 | 301 | 301 | 300 | 301 | 3,500 |
| 2024/12/11 | 300 | 301 | 300 | 301 | 4,900 |
| 2024/12/10 | 300 | 302 | 300 | 301 | 3,800 |
| 2024/12/09 | 301 | 302 | 301 | 301 | 3,700 |
| 2024/12/06 | 301 | 302 | 300 | 302 | 1,100 |
| 2024/12/05 | 302 | 303 | 300 | 301 | 5,100 |
| 2024/12/04 | 301 | 302 | 300 | 302 | 5,300 |
| 2024/12/03 | 301 | 302 | 301 | 301 | 5,200 |
| 2024/12/02 | 302 | 302 | 300 | 301 | 4,500 |
| 2024/11/29 | 300 | 303 | 300 | 300 | 4,200 |
| 2024/11/28 | 301 | 301 | 300 | 300 | 5,300 |
| 2024/11/27 | 302 | 302 | 300 | 301 | 4,700 |
| 2024/11/26 | 301 | 301 | 300 | 301 | 4,700 |
| 2024/11/25 | 303 | 303 | 300 | 300 | 10,300 |
| 2024/11/22 | 301 | 303 | 301 | 303 | 4,300 |
| 2024/11/21 | 302 | 303 | 301 | 301 | 4,500 |
| 2024/11/20 | 302 | 304 | 301 | 304 | 5,000 |
| 2024/11/19 | 302 | 303 | 301 | 303 | 6,800 |
| 2024/11/18 | 303 | 303 | 301 | 302 | 4,200 |
| 2024/11/15 | 302 | 303 | 301 | 302 | 7,200 |
| 2024/11/14 | 303 | 303 | 300 | 302 | 6,400 |
| 2024/11/13 | 302 | 303 | 301 | 303 | 4,800 |
| 2024/11/12 | 300 | 302 | 300 | 301 | 3,800 |
| 2024/11/11 | 301 | 302 | 300 | 302 | 9,100 |
| 2024/11/08 | 300 | 301 | 299 | 301 | 3,000 |
| 2024/11/07 | 301 | 302 | 300 | 302 | 11,300 |
| 2024/11/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2024/11/05 | 300 | 300 | 300 | 300 | 3,500 |
| 2024/11/01 | 300 | 301 | 300 | 300 | 5,600 |
| 2024/10/31 | 301 | 301 | 300 | 300 | 3,100 |
| 2024/10/30 | 300 | 302 | 300 | 300 | 11,400 |
| 2024/10/29 | 300 | 302 | 300 | 301 | 3,000 |
| 2024/10/28 | 300 | 301 | 300 | 301 | 3,600 |
| 2024/10/25 | 301 | 301 | 300 | 300 | 4,100 |
| 2024/10/24 | 303 | 303 | 301 | 302 | 3,900 |
| 2024/10/23 | 300 | 303 | 300 | 302 | 3,200 |
| 2024/10/22 | 302 | 302 | 300 | 300 | 1,800 |
| 2024/10/21 | 301 | 302 | 301 | 301 | 5,600 |
| 2024/10/18 | 303 | 304 | 301 | 301 | 3,200 |
| 2024/10/17 | 302 | 303 | 301 | 303 | 3,200 |
| 2024/10/16 | 303 | 303 | 301 | 303 | 3,100 |
| 2024/10/15 | 304 | 304 | 301 | 302 | 5,900 |
| 2024/10/11 | 303 | 303 | 301 | 301 | 3,900 |
| 2024/10/10 | 303 | 303 | 301 | 301 | 4,700 |
| 2024/10/09 | 301 | 303 | 301 | 301 | 6,700 |
| 2024/10/08 | 301 | 303 | 300 | 303 | 6,200 |
| 2024/10/07 | 303 | 303 | 301 | 303 | 6,400 |
| 2024/10/04 | 302 | 303 | 300 | 301 | 5,900 |
| 2024/10/03 | 303 | 303 | 300 | 302 | 5,000 |
| 2024/10/02 | 301 | 302 | 301 | 302 | 3,300 |
| 2024/10/01 | 302 | 304 | 301 | 303 | 3,100 |
| 2024/09/30 | 302 | 303 | 300 | 303 | 6,100 |
| 2024/09/27 | 299 | 304 | 299 | 304 | 12,500 |
| 2024/09/26 | 301 | 303 | 300 | 300 | 7,700 |
| 2024/09/25 | 303 | 303 | 301 | 302 | 2,900 |
| 2024/09/24 | 300 | 304 | 300 | 303 | 6,300 |
| 2024/09/20 | 303 | 303 | 300 | 300 | 4,800 |
| 2024/09/19 | 303 | 303 | 301 | 301 | 1,800 |
| 2024/09/18 | 302 | 303 | 300 | 300 | 4,100 |
| 2024/09/17 | 302 | 302 | 300 | 302 | 6,400 |
| 2024/09/13 | 303 | 303 | 301 | 303 | 2,100 |
| 2024/09/12 | 301 | 303 | 300 | 303 | 6,200 |
| 2024/09/11 | 301 | 302 | 300 | 302 | 9,400 |
| 2024/09/10 | 302 | 304 | 302 | 302 | 1,800 |
| 2024/09/09 | 304 | 305 | 301 | 301 | 7,900 |
| 2024/09/06 | 304 | 304 | 301 | 301 | 9,800 |
| 2024/09/05 | 303 | 307 | 303 | 304 | 4,800 |
| 2024/09/04 | 304 | 306 | 303 | 303 | 8,500 |
| 2024/09/03 | 307 | 307 | 304 | 307 | 5,100 |
| 2024/09/02 | 306 | 306 | 303 | 305 | 5,300 |
| 2024/08/30 | 305 | 306 | 303 | 306 | 2,600 |
| 2024/08/29 | 306 | 306 | 303 | 305 | 3,200 |
| 2024/08/28 | 304 | 305 | 303 | 305 | 1,600 |
| 2024/08/27 | 305 | 306 | 303 | 304 | 5,800 |
| 2024/08/26 | 303 | 305 | 303 | 305 | 4,000 |
| 2024/08/23 | 304 | 306 | 303 | 305 | 4,300 |
| 2024/08/22 | 305 | 305 | 303 | 305 | 6,500 |
| 2024/08/21 | 307 | 307 | 305 | 305 | 2,500 |
| 2024/08/20 | 307 | 307 | 305 | 305 | 2,000 |
| 2024/08/19 | 305 | 306 | 302 | 305 | 10,100 |