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 |
|---|---|---|---|---|---|
| 2024/04/19 | 321 | 321 | 315 | 315 | 12,900 |
| 2024/04/18 | 315 | 322 | 315 | 319 | 11,300 |
| 2024/04/17 | 323 | 323 | 318 | 318 | 9,200 |
| 2024/04/16 | 325 | 325 | 320 | 323 | 5,000 |
| 2024/04/15 | 327 | 327 | 321 | 324 | 9,500 |
| 2024/04/12 | 323 | 323 | 319 | 322 | 3,900 |
| 2024/04/11 | 319 | 324 | 311 | 323 | 23,600 |
| 2024/04/10 | 313 | 317 | 313 | 316 | 5,900 |
| 2024/04/09 | 315 | 317 | 311 | 313 | 15,200 |
| 2024/04/08 | 321 | 323 | 315 | 315 | 20,300 |
| 2024/04/05 | 327 | 327 | 320 | 321 | 20,200 |
| 2024/04/04 | 328 | 329 | 326 | 327 | 14,600 |
| 2024/04/03 | 328 | 332 | 328 | 328 | 9,900 |
| 2024/04/02 | 330 | 334 | 328 | 328 | 18,900 |
| 2024/04/01 | 335 | 335 | 330 | 330 | 41,900 |
| 2024/03/29 | 337 | 340 | 334 | 340 | 22,700 |
| 2024/03/28 | 329 | 338 | 329 | 333 | 78,000 |
| 2024/03/27 | 355 | 356 | 350 | 354 | 63,100 |
| 2024/03/26 | 354 | 355 | 352 | 354 | 32,100 |
| 2024/03/25 | 352 | 354 | 350 | 353 | 30,700 |
| 2024/03/22 | 349 | 353 | 349 | 349 | 39,900 |
| 2024/03/21 | 347 | 350 | 347 | 348 | 23,600 |
| 2024/03/19 | 349 | 350 | 345 | 349 | 14,500 |
| 2024/03/18 | 347 | 349 | 345 | 346 | 25,800 |
| 2024/03/15 | 340 | 344 | 338 | 342 | 20,700 |
| 2024/03/14 | 335 | 340 | 333 | 340 | 22,400 |
| 2024/03/13 | 335 | 336 | 333 | 335 | 26,800 |
| 2024/03/12 | 332 | 334 | 329 | 334 | 26,000 |
| 2024/03/11 | 333 | 334 | 332 | 333 | 17,700 |
| 2024/03/08 | 333 | 333 | 331 | 331 | 12,200 |
| 2024/03/07 | 330 | 332 | 329 | 330 | 18,100 |
| 2024/03/06 | 331 | 332 | 329 | 329 | 26,500 |
| 2024/03/05 | 334 | 334 | 330 | 332 | 16,700 |
| 2024/03/04 | 333 | 333 | 330 | 333 | 24,300 |
| 2024/03/01 | 328 | 332 | 328 | 331 | 41,700 |
| 2024/02/29 | 331 | 331 | 327 | 328 | 18,300 |
| 2024/02/28 | 328 | 329 | 325 | 328 | 18,100 |
| 2024/02/27 | 329 | 329 | 324 | 326 | 24,900 |
| 2024/02/26 | 324 | 326 | 322 | 325 | 15,400 |
| 2024/02/22 | 324 | 324 | 319 | 322 | 18,700 |
| 2024/02/21 | 324 | 325 | 321 | 321 | 19,600 |
| 2024/02/20 | 326 | 326 | 322 | 323 | 11,200 |
| 2024/02/19 | 327 | 327 | 324 | 324 | 25,700 |
| 2024/02/16 | 323 | 328 | 321 | 324 | 56,400 |
| 2024/02/15 | 322 | 322 | 317 | 319 | 20,500 |
| 2024/02/14 | 322 | 323 | 316 | 319 | 32,100 |
| 2024/02/13 | 322 | 323 | 319 | 322 | 21,400 |
| 2024/02/09 | 324 | 324 | 319 | 322 | 15,600 |
| 2024/02/08 | 319 | 323 | 319 | 323 | 15,500 |
| 2024/02/07 | 323 | 323 | 318 | 319 | 27,000 |
| 2024/02/06 | 326 | 327 | 323 | 323 | 20,400 |
| 2024/02/05 | 320 | 330 | 317 | 326 | 69,800 |
| 2024/02/02 | 314 | 320 | 311 | 317 | 40,500 |
| 2024/02/01 | 341 | 341 | 309 | 313 | 246,900 |
| 2024/01/31 | 350 | 373 | 318 | 333 | 568,200 |
| 2024/01/30 | 334 | 349 | 330 | 349 | 65,000 |
| 2024/01/29 | 334 | 335 | 324 | 328 | 54,700 |
| 2024/01/26 | 324 | 331 | 324 | 328 | 31,200 |
| 2024/01/25 | 320 | 326 | 319 | 324 | 21,800 |
| 2024/01/24 | 316 | 320 | 316 | 318 | 15,000 |
| 2024/01/23 | 316 | 317 | 314 | 316 | 15,100 |
| 2024/01/22 | 315 | 316 | 312 | 314 | 16,300 |
| 2024/01/19 | 312 | 318 | 312 | 314 | 19,100 |
| 2024/01/18 | 314 | 315 | 311 | 312 | 14,400 |
| 2024/01/17 | 313 | 313 | 311 | 312 | 9,100 |
| 2024/01/16 | 313 | 314 | 309 | 312 | 10,500 |
| 2024/01/15 | 310 | 319 | 308 | 312 | 28,600 |
| 2024/01/12 | 305 | 309 | 305 | 308 | 16,600 |
| 2024/01/11 | 312 | 314 | 308 | 308 | 25,700 |
| 2024/01/10 | 324 | 324 | 307 | 311 | 74,100 |
| 2024/01/09 | 318 | 324 | 318 | 320 | 12,000 |
| 2024/01/05 | 323 | 324 | 318 | 318 | 16,100 |
| 2024/01/04 | 319 | 320 | 314 | 315 | 43,800 |
| 2023/12/29 | 314 | 314 | 310 | 312 | 6,900 |
| 2023/12/28 | 310 | 314 | 310 | 314 | 8,900 |
| 2023/12/27 | 315 | 316 | 309 | 312 | 17,000 |
| 2023/12/26 | 314 | 317 | 308 | 317 | 16,300 |
| 2023/12/25 | 304 | 320 | 303 | 317 | 43,100 |
| 2023/12/22 | 321 | 326 | 306 | 309 | 42,800 |
| 2023/12/21 | 320 | 325 | 320 | 320 | 20,200 |
| 2023/12/20 | 310 | 326 | 310 | 324 | 104,600 |
| 2023/12/19 | 306 | 311 | 303 | 307 | 31,400 |
| 2023/12/18 | 303 | 306 | 301 | 306 | 16,800 |
| 2023/12/15 | 296 | 307 | 294 | 306 | 27,500 |
| 2023/12/14 | 300 | 302 | 293 | 293 | 31,500 |
| 2023/12/13 | 299 | 304 | 297 | 303 | 40,600 |
| 2023/12/12 | 292 | 295 | 292 | 293 | 9,200 |
| 2023/12/11 | 289 | 292 | 288 | 291 | 9,200 |
| 2023/12/08 | 294 | 294 | 288 | 292 | 9,600 |
| 2023/12/07 | 290 | 294 | 289 | 290 | 9,400 |
| 2023/12/06 | 287 | 290 | 287 | 288 | 6,400 |
| 2023/12/05 | 287 | 288 | 286 | 287 | 3,100 |
| 2023/12/04 | 288 | 288 | 287 | 287 | 7,000 |
| 2023/12/01 | 289 | 289 | 285 | 289 | 6,700 |
| 2023/11/30 | 291 | 291 | 286 | 289 | 13,400 |
| 2023/11/29 | 286 | 291 | 286 | 290 | 8,800 |
| 2023/11/28 | 285 | 292 | 285 | 286 | 13,300 |
| 2023/11/27 | 284 | 286 | 284 | 285 | 4,300 |
| 2023/11/24 | 286 | 288 | 282 | 283 | 11,300 |
| 2023/11/22 | 283 | 290 | 280 | 286 | 24,200 |
| 2023/11/21 | 283 | 283 | 280 | 281 | 6,200 |
| 2023/11/20 | 283 | 283 | 280 | 281 | 4,300 |
| 2023/11/17 | 281 | 281 | 278 | 281 | 6,100 |
| 2023/11/16 | 277 | 281 | 277 | 278 | 6,600 |
| 2023/11/15 | 281 | 281 | 276 | 279 | 33,000 |
| 2023/11/14 | 280 | 282 | 280 | 281 | 5,900 |
| 2023/11/13 | 284 | 284 | 280 | 280 | 5,600 |
| 2023/11/10 | 283 | 283 | 277 | 283 | 7,500 |
| 2023/11/09 | 283 | 283 | 279 | 281 | 12,400 |
| 2023/11/08 | 286 | 287 | 275 | 277 | 38,800 |
| 2023/11/07 | 287 | 287 | 284 | 285 | 21,800 |
| 2023/11/06 | 288 | 288 | 282 | 285 | 31,000 |
| 2023/11/02 | 297 | 297 | 284 | 286 | 35,800 |
| 2023/11/01 | 294 | 295 | 288 | 290 | 63,800 |
| 2023/10/31 | 291 | 312 | 276 | 281 | 441,500 |
| 2023/10/30 | 293 | 334 | 290 | 292 | 643,000 |
| 2023/10/27 | 284 | 301 | 284 | 286 | 121,700 |
| 2023/10/26 | 285 | 288 | 283 | 283 | 4,700 |
| 2023/10/25 | 288 | 290 | 285 | 285 | 13,500 |
| 2023/10/24 | 282 | 289 | 270 | 289 | 45,400 |
| 2023/10/23 | 291 | 291 | 284 | 288 | 20,600 |
| 2023/10/20 | 282 | 292 | 279 | 290 | 19,500 |
| 2023/10/19 | 280 | 282 | 278 | 280 | 7,800 |
| 2023/10/18 | 282 | 282 | 278 | 281 | 7,500 |
| 2023/10/17 | 280 | 280 | 277 | 279 | 8,800 |
| 2023/10/16 | 284 | 284 | 274 | 276 | 31,000 |
| 2023/10/13 | 287 | 288 | 281 | 284 | 7,400 |
| 2023/10/12 | 284 | 288 | 284 | 286 | 5,800 |
| 2023/10/11 | 287 | 288 | 283 | 284 | 21,900 |
| 2023/10/10 | 292 | 292 | 286 | 286 | 15,100 |
| 2023/10/06 | 293 | 293 | 287 | 289 | 10,200 |
| 2023/10/05 | 282 | 292 | 275 | 292 | 56,300 |
| 2023/10/04 | 296 | 298 | 284 | 285 | 42,700 |
| 2023/10/03 | 298 | 300 | 295 | 296 | 11,100 |
| 2023/10/02 | 297 | 300 | 297 | 298 | 8,800 |
| 2023/09/29 | 299 | 302 | 295 | 300 | 26,100 |
| 2023/09/28 | 295 | 298 | 295 | 297 | 4,500 |
| 2023/09/27 | 293 | 295 | 292 | 293 | 13,700 |
| 2023/09/26 | 293 | 295 | 293 | 294 | 9,400 |
| 2023/09/25 | 297 | 297 | 292 | 296 | 13,200 |
| 2023/09/22 | 296 | 298 | 295 | 297 | 6,400 |
| 2023/09/21 | 296 | 300 | 296 | 298 | 4,800 |
| 2023/09/20 | 302 | 302 | 295 | 296 | 13,400 |
| 2023/09/19 | 299 | 299 | 296 | 297 | 11,700 |
| 2023/09/15 | 295 | 305 | 290 | 299 | 45,800 |
| 2023/09/14 | 298 | 300 | 297 | 300 | 9,700 |
| 2023/09/13 | 293 | 297 | 292 | 296 | 7,900 |
| 2023/09/12 | 292 | 297 | 291 | 295 | 14,300 |
| 2023/09/11 | 295 | 297 | 290 | 292 | 15,200 |
| 2023/09/08 | 293 | 297 | 292 | 294 | 12,200 |
| 2023/09/07 | 296 | 300 | 293 | 295 | 12,700 |
| 2023/09/06 | 291 | 298 | 291 | 296 | 13,900 |
| 2023/09/05 | 300 | 319 | 287 | 292 | 132,700 |
| 2023/09/04 | 286 | 300 | 286 | 293 | 44,000 |
| 2023/09/01 | 290 | 290 | 283 | 286 | 16,500 |
| 2023/08/31 | 289 | 294 | 288 | 288 | 19,400 |
| 2023/08/30 | 296 | 298 | 285 | 290 | 33,800 |
| 2023/08/29 | 285 | 297 | 284 | 293 | 61,500 |
| 2023/08/28 | 283 | 285 | 280 | 285 | 16,400 |
| 2023/08/25 | 275 | 283 | 275 | 283 | 15,700 |
| 2023/08/24 | 277 | 279 | 274 | 279 | 15,200 |
| 2023/08/23 | 275 | 280 | 275 | 278 | 15,900 |
| 2023/08/22 | 279 | 279 | 274 | 277 | 10,800 |
| 2023/08/21 | 273 | 278 | 273 | 276 | 11,200 |
| 2023/08/18 | 270 | 275 | 268 | 275 | 9,800 |
| 2023/08/17 | 276 | 278 | 265 | 270 | 42,400 |
| 2023/08/16 | 278 | 279 | 270 | 275 | 38,400 |
| 2023/08/15 | 272 | 278 | 271 | 274 | 21,600 |
| 2023/08/14 | 276 | 276 | 267 | 274 | 20,600 |
| 2023/08/10 | 272 | 277 | 272 | 273 | 9,800 |
| 2023/08/09 | 270 | 278 | 264 | 278 | 68,800 |
| 2023/08/08 | 267 | 274 | 265 | 270 | 34,300 |
| 2023/08/07 | 262 | 267 | 261 | 266 | 24,300 |
| 2023/08/04 | 270 | 270 | 260 | 261 | 57,300 |
| 2023/08/03 | 266 | 271 | 259 | 271 | 74,000 |
| 2023/08/02 | 275 | 276 | 263 | 270 | 135,600 |
| 2023/08/01 | 277 | 282 | 272 | 276 | 109,100 |
| 2023/07/31 | 276 | 285 | 270 | 285 | 349,700 |
| 2023/07/28 | 250 | 330 | 250 | 286 | 1,254,300 |
| 2023/07/27 | 248 | 250 | 248 | 250 | 8,500 |
| 2023/07/26 | 250 | 250 | 248 | 248 | 5,500 |
| 2023/07/25 | 249 | 250 | 249 | 249 | 1,500 |
| 2023/07/24 | 250 | 250 | 248 | 249 | 17,700 |
| 2023/07/21 | 250 | 250 | 249 | 250 | 6,300 |
| 2023/07/20 | 250 | 250 | 249 | 250 | 4,000 |
| 2023/07/19 | 250 | 250 | 248 | 250 | 5,600 |
| 2023/07/18 | 248 | 250 | 248 | 250 | 25,800 |
| 2023/07/14 | 248 | 248 | 246 | 247 | 5,300 |
| 2023/07/13 | 246 | 247 | 246 | 246 | 2,700 |
| 2023/07/12 | 248 | 248 | 246 | 246 | 6,000 |
| 2023/07/11 | 248 | 248 | 246 | 248 | 4,600 |
| 2023/07/10 | 247 | 248 | 246 | 248 | 2,300 |
| 2023/07/07 | 247 | 247 | 245 | 247 | 800 |
| 2023/07/06 | 246 | 247 | 245 | 247 | 1,700 |
| 2023/07/05 | 246 | 247 | 245 | 246 | 8,700 |
| 2023/07/04 | 246 | 247 | 246 | 247 | 6,700 |
| 2023/07/03 | 247 | 247 | 245 | 247 | 6,500 |
| 2023/06/30 | 247 | 247 | 245 | 247 | 1,800 |
| 2023/06/29 | 247 | 247 | 246 | 246 | 3,300 |
| 2023/06/28 | 247 | 247 | 246 | 246 | 1,600 |