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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 246 | 247 | 246 | 246 | 6,000 |
2023/06/26 | 246 | 246 | 245 | 246 | 11,300 |
2023/06/23 | 247 | 247 | 245 | 245 | 39,700 |
2023/06/22 | 245 | 247 | 245 | 246 | 8,300 |
2023/06/21 | 246 | 246 | 245 | 245 | 200 |
2023/06/20 | 244 | 246 | 244 | 246 | 13,800 |
2023/06/19 | 246 | 246 | 245 | 246 | 2,400 |
2023/06/16 | 246 | 247 | 245 | 245 | 6,800 |
2023/06/15 | 248 | 248 | 245 | 247 | 7,700 |
2023/06/14 | 246 | 248 | 246 | 247 | 4,600 |
2023/06/13 | 246 | 247 | 246 | 246 | 4,300 |
2023/06/12 | 246 | 247 | 246 | 247 | 3,600 |
2023/06/09 | 248 | 248 | 245 | 246 | 2,500 |
2023/06/08 | 246 | 246 | 245 | 245 | 3,100 |
2023/06/07 | 248 | 248 | 245 | 245 | 4,800 |
2023/06/06 | 247 | 247 | 245 | 246 | 8,200 |
2023/06/05 | 247 | 247 | 245 | 247 | 7,200 |
2023/06/02 | 244 | 246 | 244 | 246 | 5,000 |
2023/06/01 | 247 | 247 | 245 | 246 | 6,400 |
2023/05/31 | 244 | 246 | 244 | 246 | 3,300 |
2023/05/30 | 247 | 247 | 245 | 245 | 5,500 |
2023/05/29 | 245 | 247 | 245 | 245 | 1,900 |
2023/05/26 | 245 | 246 | 245 | 245 | 4,800 |
2023/05/25 | 244 | 246 | 244 | 245 | 2,800 |
2023/05/24 | 245 | 245 | 244 | 245 | 11,500 |
2023/05/23 | 246 | 246 | 245 | 245 | 2,600 |
2023/05/22 | 245 | 247 | 245 | 245 | 12,600 |
2023/05/19 | 248 | 248 | 245 | 245 | 9,500 |
2023/05/18 | 248 | 248 | 246 | 246 | 7,900 |
2023/05/17 | 246 | 248 | 246 | 246 | 15,000 |
2023/05/16 | 247 | 248 | 246 | 247 | 6,600 |
2023/05/15 | 247 | 248 | 246 | 247 | 9,400 |
2023/05/12 | 249 | 252 | 248 | 248 | 24,500 |
2023/05/11 | 249 | 250 | 248 | 248 | 3,300 |
2023/05/10 | 248 | 250 | 248 | 248 | 4,600 |
2023/05/09 | 248 | 250 | 248 | 250 | 5,600 |
2023/05/08 | 248 | 249 | 248 | 249 | 7,800 |
2023/05/02 | 247 | 249 | 247 | 248 | 4,900 |
2023/05/01 | 248 | 249 | 247 | 248 | 7,900 |
2023/04/28 | 248 | 250 | 248 | 248 | 3,900 |
2023/04/27 | 251 | 251 | 247 | 248 | 9,300 |
2023/04/26 | 249 | 249 | 247 | 247 | 5,500 |
2023/04/25 | 248 | 248 | 247 | 247 | 1,700 |
2023/04/24 | 248 | 248 | 247 | 247 | 4,200 |
2023/04/21 | 248 | 248 | 247 | 247 | 800 |
2023/04/20 | 249 | 249 | 246 | 246 | 2,600 |
2023/04/19 | 249 | 249 | 246 | 248 | 3,400 |
2023/04/18 | 246 | 249 | 246 | 246 | 4,500 |
2023/04/17 | 247 | 249 | 246 | 246 | 5,100 |
2023/04/14 | 249 | 249 | 246 | 247 | 5,900 |
2023/04/13 | 247 | 248 | 246 | 247 | 3,800 |
2023/04/12 | 249 | 249 | 247 | 248 | 5,800 |
2023/04/11 | 249 | 249 | 247 | 249 | 4,500 |
2023/04/10 | 245 | 247 | 245 | 247 | 6,200 |
2023/04/07 | 246 | 247 | 245 | 245 | 7,700 |
2023/04/06 | 250 | 251 | 246 | 247 | 24,700 |
2023/04/05 | 249 | 249 | 247 | 249 | 12,000 |
2023/04/04 | 255 | 255 | 249 | 249 | 20,500 |
2023/04/03 | 270 | 272 | 251 | 255 | 180,800 |
2023/03/31 | 245 | 247 | 244 | 247 | 5,900 |
2023/03/30 | 241 | 247 | 241 | 247 | 33,000 |
2023/03/29 | 254 | 256 | 253 | 256 | 20,700 |
2023/03/28 | 252 | 254 | 251 | 254 | 19,200 |
2023/03/27 | 253 | 254 | 251 | 252 | 12,900 |
2023/03/24 | 254 | 254 | 253 | 253 | 2,700 |
2023/03/23 | 253 | 254 | 253 | 254 | 6,400 |
2023/03/22 | 254 | 254 | 253 | 254 | 4,600 |
2023/03/20 | 254 | 254 | 253 | 253 | 5,500 |
2023/03/17 | 254 | 254 | 253 | 254 | 2,700 |
2023/03/16 | 254 | 254 | 251 | 252 | 16,200 |
2023/03/15 | 252 | 254 | 252 | 254 | 6,600 |
2023/03/14 | 254 | 254 | 252 | 253 | 7,400 |
2023/03/13 | 255 | 255 | 253 | 254 | 7,100 |
2023/03/10 | 254 | 255 | 253 | 255 | 2,800 |
2023/03/09 | 254 | 255 | 253 | 254 | 11,900 |
2023/03/08 | 255 | 255 | 253 | 253 | 3,100 |
2023/03/07 | 254 | 255 | 253 | 254 | 4,300 |
2023/03/06 | 255 | 255 | 253 | 253 | 7,400 |
2023/03/03 | 252 | 255 | 252 | 255 | 7,700 |
2023/03/02 | 254 | 254 | 252 | 254 | 3,600 |
2023/03/01 | 250 | 253 | 250 | 253 | 9,600 |
2023/02/28 | 253 | 253 | 250 | 250 | 4,700 |
2023/02/27 | 252 | 253 | 251 | 252 | 6,700 |
2023/02/24 | 250 | 252 | 250 | 252 | 5,000 |
2023/02/22 | 250 | 251 | 249 | 251 | 3,700 |
2023/02/21 | 250 | 250 | 249 | 250 | 2,200 |
2023/02/20 | 250 | 250 | 249 | 250 | 5,200 |
2023/02/17 | 250 | 250 | 248 | 250 | 4,300 |
2023/02/16 | 250 | 250 | 248 | 248 | 3,900 |
2023/02/15 | 250 | 250 | 248 | 248 | 4,300 |
2023/02/14 | 248 | 249 | 247 | 248 | 5,600 |
2023/02/13 | 250 | 250 | 248 | 249 | 2,800 |
2023/02/10 | 248 | 250 | 248 | 248 | 3,100 |
2023/02/09 | 248 | 249 | 247 | 249 | 3,200 |
2023/02/08 | 247 | 249 | 247 | 249 | 1,900 |
2023/02/07 | 248 | 250 | 247 | 247 | 6,800 |
2023/02/06 | 249 | 250 | 247 | 250 | 8,300 |
2023/02/03 | 247 | 250 | 247 | 247 | 14,900 |
2023/02/02 | 248 | 248 | 246 | 248 | 3,200 |
2023/02/01 | 245 | 248 | 245 | 248 | 14,000 |
2023/01/31 | 245 | 246 | 245 | 246 | 9,600 |
2023/01/30 | 246 | 248 | 244 | 245 | 35,900 |
2023/01/27 | 245 | 246 | 245 | 246 | 4,800 |
2023/01/26 | 246 | 247 | 245 | 246 | 8,600 |
2023/01/25 | 246 | 246 | 245 | 246 | 5,200 |
2023/01/24 | 245 | 246 | 245 | 245 | 2,500 |
2023/01/23 | 245 | 246 | 245 | 245 | 3,500 |
2023/01/20 | 246 | 246 | 245 | 245 | 3,100 |
2023/01/19 | 246 | 246 | 245 | 246 | 4,800 |
2023/01/18 | 245 | 247 | 245 | 246 | 5,700 |
2023/01/17 | 247 | 247 | 245 | 245 | 7,700 |
2023/01/16 | 247 | 247 | 246 | 246 | 3,100 |
2023/01/13 | 245 | 247 | 245 | 247 | 2,000 |
2023/01/12 | 245 | 246 | 245 | 246 | 3,500 |
2023/01/11 | 244 | 246 | 244 | 246 | 3,400 |
2023/01/10 | 245 | 246 | 244 | 244 | 3,700 |
2023/01/06 | 246 | 246 | 245 | 245 | 5,200 |
2023/01/05 | 245 | 246 | 245 | 246 | 4,300 |
2023/01/04 | 247 | 247 | 245 | 245 | 3,700 |