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 |
---|---|---|---|---|---|
2021/12/30 | 246 | 246 | 244 | 244 | 4,300 |
2021/12/29 | 245 | 245 | 244 | 245 | 5,800 |
2021/12/28 | 245 | 245 | 242 | 245 | 47,300 |
2021/12/27 | 242 | 244 | 242 | 243 | 9,900 |
2021/12/24 | 243 | 244 | 243 | 243 | 4,800 |
2021/12/23 | 243 | 244 | 243 | 243 | 6,700 |
2021/12/22 | 245 | 245 | 243 | 244 | 8,300 |
2021/12/21 | 244 | 245 | 244 | 245 | 2,800 |
2021/12/20 | 246 | 246 | 243 | 243 | 5,500 |
2021/12/17 | 244 | 245 | 243 | 243 | 5,100 |
2021/12/16 | 245 | 245 | 244 | 245 | 7,000 |
2021/12/15 | 242 | 245 | 242 | 245 | 5,600 |
2021/12/14 | 244 | 244 | 243 | 244 | 4,200 |
2021/12/13 | 244 | 244 | 242 | 244 | 3,400 |
2021/12/10 | 242 | 243 | 242 | 242 | 5,900 |
2021/12/09 | 242 | 244 | 242 | 244 | 5,100 |
2021/12/08 | 242 | 243 | 242 | 242 | 14,300 |
2021/12/07 | 243 | 244 | 243 | 244 | 2,700 |
2021/12/06 | 242 | 243 | 241 | 243 | 13,200 |
2021/12/03 | 241 | 243 | 241 | 242 | 29,600 |
2021/12/02 | 246 | 246 | 242 | 244 | 3,500 |
2021/12/01 | 242 | 243 | 240 | 242 | 15,900 |
2021/11/30 | 242 | 244 | 241 | 242 | 12,200 |
2021/11/29 | 245 | 245 | 244 | 244 | 6,700 |
2021/11/26 | 250 | 250 | 246 | 246 | 11,400 |
2021/11/25 | 248 | 249 | 247 | 249 | 5,400 |
2021/11/24 | 248 | 250 | 248 | 248 | 4,400 |
2021/11/22 | 252 | 252 | 246 | 248 | 18,400 |
2021/11/19 | 243 | 250 | 243 | 250 | 26,400 |
2021/11/18 | 244 | 244 | 240 | 244 | 19,600 |
2021/11/17 | 246 | 247 | 245 | 245 | 1,900 |
2021/11/16 | 244 | 247 | 244 | 246 | 7,700 |
2021/11/15 | 245 | 246 | 244 | 246 | 6,900 |
2021/11/12 | 246 | 247 | 245 | 247 | 4,100 |
2021/11/11 | 248 | 249 | 246 | 246 | 7,200 |
2021/11/10 | 247 | 248 | 245 | 248 | 17,300 |
2021/11/09 | 246 | 247 | 243 | 247 | 22,300 |
2021/11/08 | 244 | 247 | 243 | 246 | 17,000 |
2021/11/05 | 242 | 244 | 242 | 244 | 5,300 |
2021/11/04 | 241 | 243 | 241 | 242 | 8,000 |
2021/11/02 | 242 | 242 | 241 | 241 | 8,300 |
2021/11/01 | 244 | 245 | 242 | 242 | 4,400 |
2021/10/29 | 243 | 244 | 242 | 243 | 3,800 |
2021/10/28 | 243 | 243 | 242 | 243 | 4,000 |
2021/10/27 | 242 | 243 | 242 | 242 | 14,300 |
2021/10/26 | 244 | 244 | 244 | 244 | 700 |
2021/10/25 | 243 | 243 | 242 | 243 | 1,600 |
2021/10/22 | 242 | 243 | 241 | 243 | 8,900 |
2021/10/21 | 244 | 245 | 242 | 242 | 5,200 |
2021/10/20 | 242 | 244 | 242 | 243 | 6,200 |
2021/10/19 | 242 | 244 | 242 | 243 | 5,000 |
2021/10/18 | 245 | 245 | 242 | 242 | 3,900 |
2021/10/15 | 243 | 243 | 242 | 243 | 6,400 |
2021/10/14 | 242 | 243 | 241 | 242 | 2,300 |
2021/10/13 | 244 | 244 | 241 | 242 | 5,200 |
2021/10/12 | 242 | 243 | 240 | 242 | 29,900 |
2021/10/11 | 242 | 244 | 242 | 243 | 5,100 |
2021/10/08 | 244 | 244 | 241 | 241 | 23,600 |
2021/10/07 | 243 | 244 | 243 | 243 | 19,500 |
2021/10/06 | 247 | 247 | 243 | 243 | 14,300 |
2021/10/05 | 244 | 247 | 244 | 246 | 11,000 |
2021/10/04 | 247 | 248 | 244 | 245 | 8,400 |
2021/10/01 | 249 | 249 | 247 | 247 | 8,400 |
2021/09/30 | 249 | 249 | 247 | 248 | 3,900 |
2021/09/29 | 246 | 250 | 246 | 248 | 5,000 |
2021/09/28 | 250 | 250 | 247 | 249 | 10,400 |
2021/09/27 | 246 | 250 | 246 | 249 | 10,000 |
2021/09/24 | 247 | 247 | 245 | 246 | 9,600 |
2021/09/22 | 246 | 246 | 244 | 245 | 8,300 |
2021/09/21 | 246 | 246 | 243 | 245 | 23,400 |
2021/09/17 | 248 | 248 | 245 | 247 | 17,300 |
2021/09/16 | 248 | 248 | 245 | 245 | 13,500 |
2021/09/15 | 246 | 248 | 245 | 246 | 14,700 |
2021/09/14 | 247 | 249 | 246 | 246 | 25,600 |
2021/09/13 | 250 | 283 | 246 | 246 | 677,000 |
2021/09/10 | 244 | 245 | 242 | 242 | 13,300 |
2021/09/09 | 245 | 246 | 244 | 244 | 20,100 |
2021/09/08 | 243 | 245 | 243 | 244 | 9,000 |
2021/09/07 | 244 | 245 | 243 | 243 | 12,700 |
2021/09/06 | 244 | 244 | 243 | 244 | 11,100 |
2021/09/03 | 243 | 244 | 242 | 242 | 6,900 |
2021/09/02 | 245 | 245 | 244 | 244 | 3,200 |
2021/09/01 | 243 | 246 | 242 | 246 | 15,800 |
2021/08/31 | 241 | 243 | 241 | 243 | 6,600 |
2021/08/30 | 243 | 243 | 240 | 241 | 10,100 |
2021/08/27 | 241 | 242 | 240 | 241 | 3,200 |
2021/08/26 | 241 | 242 | 240 | 241 | 7,800 |
2021/08/25 | 241 | 243 | 241 | 242 | 14,600 |
2021/08/24 | 243 | 243 | 240 | 241 | 6,300 |
2021/08/23 | 243 | 243 | 240 | 243 | 11,400 |
2021/08/20 | 243 | 243 | 241 | 242 | 9,000 |
2021/08/19 | 243 | 244 | 242 | 243 | 6,300 |
2021/08/18 | 244 | 246 | 240 | 244 | 38,700 |
2021/08/17 | 244 | 245 | 243 | 244 | 6,100 |
2021/08/16 | 245 | 246 | 243 | 244 | 4,100 |
2021/08/13 | 245 | 246 | 244 | 246 | 5,900 |
2021/08/12 | 244 | 246 | 243 | 246 | 4,500 |
2021/08/11 | 243 | 245 | 243 | 245 | 6,800 |
2021/08/10 | 242 | 246 | 242 | 243 | 13,500 |
2021/08/06 | 243 | 244 | 242 | 244 | 6,800 |
2021/08/05 | 243 | 244 | 243 | 243 | 7,300 |
2021/08/04 | 246 | 247 | 245 | 245 | 4,300 |
2021/08/03 | 245 | 246 | 243 | 245 | 6,200 |
2021/08/02 | 245 | 248 | 245 | 247 | 6,600 |
2021/07/30 | 243 | 248 | 243 | 244 | 27,900 |
2021/07/29 | 245 | 249 | 242 | 242 | 19,300 |
2021/07/28 | 248 | 249 | 247 | 247 | 9,100 |
2021/07/27 | 249 | 250 | 248 | 250 | 4,700 |
2021/07/26 | 249 | 251 | 248 | 249 | 17,000 |
2021/07/21 | 246 | 248 | 246 | 247 | 18,000 |
2021/07/20 | 246 | 247 | 243 | 246 | 7,400 |
2021/07/19 | 243 | 247 | 242 | 247 | 25,500 |
2021/07/16 | 243 | 243 | 242 | 243 | 5,100 |
2021/07/15 | 241 | 244 | 241 | 242 | 10,400 |
2021/07/14 | 242 | 244 | 242 | 242 | 9,000 |
2021/07/13 | 244 | 244 | 241 | 242 | 16,400 |
2021/07/12 | 244 | 244 | 243 | 243 | 15,000 |
2021/07/09 | 245 | 245 | 240 | 243 | 48,400 |
2021/07/08 | 249 | 249 | 245 | 245 | 8,100 |
2021/07/07 | 247 | 250 | 245 | 248 | 14,900 |
2021/07/06 | 249 | 249 | 247 | 247 | 4,900 |
2021/07/05 | 250 | 252 | 248 | 249 | 12,300 |
2021/07/02 | 250 | 260 | 248 | 248 | 83,200 |
2021/07/01 | 247 | 248 | 246 | 248 | 5,700 |
2021/06/30 | 245 | 247 | 245 | 246 | 5,300 |
2021/06/29 | 248 | 248 | 244 | 246 | 14,400 |
2021/06/28 | 247 | 248 | 246 | 247 | 21,700 |
2021/06/25 | 245 | 246 | 244 | 246 | 6,500 |
2021/06/24 | 246 | 247 | 245 | 245 | 6,300 |
2021/06/23 | 245 | 247 | 245 | 247 | 8,400 |
2021/06/22 | 245 | 246 | 243 | 245 | 6,700 |
2021/06/21 | 244 | 246 | 244 | 245 | 17,700 |
2021/06/18 | 247 | 247 | 244 | 246 | 6,800 |
2021/06/17 | 244 | 247 | 244 | 247 | 10,100 |
2021/06/16 | 244 | 245 | 243 | 245 | 22,900 |
2021/06/15 | 248 | 248 | 245 | 246 | 5,400 |
2021/06/14 | 248 | 248 | 245 | 246 | 17,200 |
2021/06/11 | 250 | 250 | 243 | 245 | 32,700 |
2021/06/10 | 255 | 255 | 247 | 247 | 61,000 |
2021/06/09 | 249 | 254 | 246 | 253 | 74,600 |
2021/06/08 | 248 | 249 | 243 | 248 | 61,100 |
2021/06/07 | 248 | 253 | 246 | 246 | 206,300 |
2021/06/04 | 241 | 309 | 240 | 255 | 2,082,300 |
2021/06/03 | 239 | 239 | 236 | 237 | 15,900 |
2021/06/02 | 242 | 242 | 237 | 238 | 10,800 |
2021/06/01 | 243 | 243 | 238 | 238 | 22,900 |
2021/05/31 | 249 | 249 | 240 | 242 | 108,700 |
2021/05/28 | 235 | 239 | 234 | 239 | 19,900 |
2021/05/27 | 235 | 236 | 234 | 235 | 5,700 |
2021/05/26 | 235 | 238 | 234 | 236 | 11,700 |
2021/05/25 | 235 | 237 | 234 | 236 | 10,800 |
2021/05/24 | 238 | 238 | 236 | 236 | 7,100 |
2021/05/21 | 237 | 237 | 233 | 237 | 18,500 |
2021/05/20 | 236 | 236 | 233 | 236 | 9,700 |
2021/05/19 | 235 | 237 | 233 | 234 | 16,200 |
2021/05/18 | 235 | 237 | 233 | 237 | 12,500 |
2021/05/17 | 235 | 235 | 232 | 234 | 14,300 |
2021/05/14 | 231 | 235 | 230 | 232 | 19,800 |
2021/05/13 | 237 | 239 | 230 | 230 | 49,000 |
2021/05/12 | 236 | 239 | 231 | 232 | 27,400 |
2021/05/11 | 237 | 248 | 234 | 235 | 68,100 |
2021/05/10 | 241 | 241 | 234 | 234 | 42,600 |
2021/05/07 | 239 | 243 | 238 | 238 | 45,400 |
2021/05/06 | 240 | 241 | 231 | 238 | 153,700 |
2021/04/30 | 268 | 285 | 239 | 240 | 846,800 |
2021/04/28 | 250 | 253 | 241 | 244 | 257,500 |
2021/04/27 | 240 | 290 | 240 | 263 | 1,852,900 |
2021/04/26 | 247 | 249 | 234 | 234 | 257,500 |
2021/04/23 | 234 | 307 | 234 | 248 | 1,469,800 |
2021/04/22 | 228 | 230 | 226 | 227 | 6,500 |
2021/04/21 | 228 | 228 | 225 | 225 | 7,400 |
2021/04/20 | 226 | 229 | 226 | 227 | 5,800 |
2021/04/19 | 229 | 232 | 227 | 228 | 11,800 |
2021/04/16 | 229 | 230 | 228 | 228 | 5,400 |
2021/04/15 | 231 | 231 | 229 | 230 | 5,700 |
2021/04/14 | 228 | 230 | 228 | 230 | 5,200 |
2021/04/13 | 228 | 230 | 227 | 230 | 4,900 |
2021/04/12 | 232 | 232 | 223 | 227 | 30,200 |
2021/04/09 | 232 | 232 | 230 | 231 | 6,400 |
2021/04/08 | 231 | 233 | 230 | 232 | 9,300 |
2021/04/07 | 233 | 233 | 230 | 232 | 12,800 |
2021/04/06 | 232 | 234 | 231 | 233 | 12,400 |
2021/04/05 | 233 | 234 | 231 | 232 | 12,900 |
2021/04/02 | 232 | 234 | 232 | 234 | 12,900 |
2021/04/01 | 233 | 235 | 232 | 232 | 19,200 |
2021/03/31 | 234 | 236 | 233 | 235 | 23,000 |
2021/03/30 | 236 | 239 | 230 | 237 | 55,500 |
2021/03/29 | 250 | 253 | 249 | 253 | 42,100 |
2021/03/26 | 250 | 250 | 248 | 249 | 13,200 |
2021/03/25 | 250 | 251 | 247 | 248 | 11,900 |
2021/03/24 | 247 | 250 | 245 | 249 | 21,700 |
2021/03/23 | 250 | 251 | 247 | 249 | 22,200 |
2021/03/22 | 246 | 250 | 246 | 247 | 23,800 |
2021/03/19 | 245 | 246 | 243 | 245 | 19,500 |
2021/03/18 | 245 | 245 | 244 | 245 | 8,500 |
2021/03/17 | 243 | 245 | 242 | 244 | 13,300 |
2021/03/16 | 242 | 244 | 241 | 243 | 14,800 |
2021/03/15 | 243 | 243 | 241 | 242 | 12,800 |
2021/03/12 | 241 | 242 | 240 | 242 | 11,100 |
2021/03/11 | 239 | 242 | 239 | 240 | 15,000 |
2021/03/10 | 241 | 241 | 240 | 241 | 3,800 |
2021/03/09 | 240 | 241 | 239 | 240 | 11,600 |
2021/03/08 | 240 | 240 | 238 | 240 | 10,800 |
2021/03/05 | 238 | 239 | 237 | 239 | 8,400 |
2021/03/04 | 241 | 241 | 239 | 240 | 4,800 |
2021/03/03 | 240 | 241 | 239 | 241 | 7,900 |
2021/03/02 | 239 | 240 | 236 | 238 | 13,400 |
2021/03/01 | 239 | 240 | 238 | 239 | 7,600 |
2021/02/26 | 240 | 242 | 238 | 238 | 19,400 |
2021/02/25 | 245 | 245 | 238 | 239 | 35,300 |
2021/02/24 | 238 | 244 | 238 | 244 | 34,000 |
2021/02/22 | 237 | 238 | 237 | 238 | 12,300 |
2021/02/19 | 237 | 237 | 236 | 237 | 5,500 |
2021/02/18 | 235 | 237 | 235 | 236 | 17,200 |
2021/02/17 | 235 | 236 | 235 | 235 | 16,400 |
2021/02/16 | 236 | 237 | 235 | 235 | 13,200 |
2021/02/15 | 237 | 237 | 233 | 234 | 14,900 |
2021/02/12 | 233 | 236 | 231 | 236 | 11,900 |
2021/02/10 | 230 | 233 | 230 | 231 | 5,700 |
2021/02/09 | 235 | 237 | 230 | 231 | 27,100 |
2021/02/08 | 237 | 237 | 234 | 237 | 15,800 |
2021/02/05 | 232 | 236 | 232 | 236 | 13,500 |
2021/02/04 | 230 | 235 | 230 | 234 | 7,600 |
2021/02/03 | 232 | 233 | 231 | 233 | 7,400 |
2021/02/02 | 230 | 231 | 228 | 230 | 20,300 |
2021/02/01 | 230 | 233 | 230 | 231 | 8,600 |
2021/01/29 | 235 | 236 | 230 | 233 | 27,600 |
2021/01/28 | 236 | 237 | 233 | 233 | 14,500 |
2021/01/27 | 237 | 237 | 235 | 236 | 8,100 |
2021/01/26 | 234 | 238 | 234 | 237 | 7,900 |
2021/01/25 | 237 | 238 | 233 | 234 | 8,700 |
2021/01/22 | 237 | 238 | 234 | 236 | 10,500 |
2021/01/21 | 237 | 238 | 233 | 234 | 17,100 |
2021/01/20 | 231 | 242 | 230 | 242 | 67,100 |
2021/01/19 | 232 | 233 | 229 | 229 | 8,500 |
2021/01/18 | 229 | 233 | 226 | 230 | 17,200 |
2021/01/15 | 228 | 230 | 227 | 227 | 11,900 |
2021/01/14 | 230 | 231 | 229 | 230 | 6,200 |
2021/01/13 | 230 | 236 | 228 | 230 | 32,100 |
2021/01/12 | 229 | 231 | 228 | 229 | 39,100 |
2021/01/08 | 227 | 228 | 226 | 227 | 7,200 |
2021/01/07 | 228 | 228 | 226 | 227 | 4,800 |
2021/01/06 | 226 | 227 | 226 | 227 | 4,200 |
2021/01/05 | 225 | 227 | 225 | 226 | 10,100 |
2021/01/04 | 227 | 227 | 224 | 226 | 9,400 |