石垣食品(2901)の株価時系列情報
石垣食品(2901)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 |
---|---|---|---|---|---|
2024/04/25 | 171 | 188 | 155 | 164 | 725,000 |
2024/04/24 | 170 | 170 | 168 | 169 | 33,700 |
2024/04/23 | 165 | 171 | 164 | 169 | 85,900 |
2024/04/22 | 160 | 165 | 160 | 164 | 50,400 |
2024/04/19 | 161 | 161 | 159 | 160 | 29,700 |
2024/04/18 | 159 | 161 | 159 | 161 | 30,400 |
2024/04/17 | 159 | 159 | 158 | 158 | 28,800 |
2024/04/16 | 159 | 159 | 158 | 159 | 16,700 |
2024/04/15 | 158 | 159 | 157 | 158 | 19,900 |
2024/04/12 | 156 | 158 | 156 | 158 | 32,400 |
2024/04/11 | 156 | 158 | 155 | 157 | 16,700 |
2024/04/10 | 157 | 158 | 156 | 156 | 10,700 |
2024/04/09 | 158 | 158 | 157 | 157 | 10,100 |
2024/04/08 | 155 | 159 | 155 | 158 | 45,700 |
2024/04/05 | 155 | 156 | 154 | 155 | 14,100 |
2024/04/04 | 155 | 156 | 154 | 155 | 25,000 |
2024/04/03 | 153 | 155 | 153 | 155 | 17,000 |
2024/04/02 | 152 | 154 | 152 | 153 | 18,200 |
2024/04/01 | 152 | 154 | 151 | 153 | 40,500 |
2024/03/29 | 153 | 154 | 151 | 152 | 21,700 |
2024/03/28 | 151 | 153 | 150 | 152 | 62,200 |
2024/03/27 | 160 | 161 | 155 | 155 | 86,600 |
2024/03/26 | 159 | 160 | 158 | 160 | 31,900 |
2024/03/25 | 158 | 162 | 158 | 159 | 55,600 |
2024/03/22 | 157 | 158 | 157 | 158 | 29,600 |
2024/03/21 | 156 | 158 | 156 | 157 | 25,600 |
2024/03/19 | 157 | 157 | 155 | 155 | 25,000 |
2024/03/18 | 155 | 157 | 154 | 157 | 19,800 |
2024/03/15 | 154 | 155 | 152 | 155 | 26,100 |
2024/03/14 | 154 | 156 | 153 | 154 | 27,600 |
2024/03/13 | 152 | 156 | 152 | 155 | 37,700 |
2024/03/12 | 152 | 153 | 151 | 151 | 31,600 |
2024/03/11 | 151 | 152 | 150 | 152 | 31,900 |
2024/03/08 | 151 | 152 | 150 | 151 | 22,700 |
2024/03/07 | 150 | 151 | 149 | 151 | 17,000 |
2024/03/06 | 148 | 150 | 148 | 149 | 12,400 |
2024/03/05 | 150 | 150 | 148 | 148 | 38,700 |
2024/03/04 | 149 | 150 | 148 | 148 | 55,800 |
2024/03/01 | 148 | 149 | 148 | 148 | 13,500 |
2024/02/29 | 149 | 149 | 148 | 148 | 21,800 |
2024/02/28 | 148 | 149 | 147 | 149 | 24,700 |
2024/02/27 | 148 | 148 | 147 | 148 | 33,500 |
2024/02/26 | 148 | 149 | 146 | 146 | 39,400 |
2024/02/22 | 149 | 151 | 148 | 149 | 20,500 |
2024/02/21 | 148 | 149 | 147 | 149 | 15,900 |
2024/02/20 | 147 | 149 | 147 | 148 | 29,200 |
2024/02/19 | 148 | 148 | 146 | 146 | 27,300 |
2024/02/16 | 148 | 151 | 147 | 147 | 30,800 |
2024/02/15 | 148 | 149 | 148 | 148 | 13,600 |
2024/02/14 | 149 | 149 | 148 | 148 | 19,100 |
2024/02/13 | 151 | 151 | 149 | 150 | 31,500 |
2024/02/09 | 150 | 151 | 150 | 150 | 15,000 |
2024/02/08 | 151 | 151 | 150 | 151 | 5,500 |
2024/02/07 | 150 | 150 | 149 | 150 | 8,400 |
2024/02/06 | 149 | 150 | 148 | 149 | 17,000 |
2024/02/05 | 149 | 150 | 148 | 150 | 7,300 |
2024/02/02 | 147 | 150 | 147 | 150 | 39,300 |
2024/02/01 | 148 | 150 | 148 | 149 | 10,100 |
2024/01/31 | 149 | 150 | 148 | 150 | 11,700 |
2024/01/30 | 150 | 150 | 148 | 150 | 16,500 |
2024/01/29 | 149 | 149 | 149 | 149 | 8,900 |
2024/01/26 | 147 | 149 | 147 | 148 | 6,100 |
2024/01/25 | 148 | 149 | 147 | 148 | 19,200 |
2024/01/24 | 147 | 149 | 147 | 147 | 14,900 |
2024/01/23 | 148 | 148 | 147 | 148 | 12,900 |
2024/01/22 | 147 | 149 | 147 | 149 | 12,300 |
2024/01/19 | 149 | 149 | 147 | 148 | 41,600 |
2024/01/18 | 159 | 169 | 147 | 150 | 654,800 |
2024/01/17 | 151 | 151 | 149 | 149 | 20,200 |
2024/01/16 | 151 | 151 | 150 | 151 | 8,500 |
2024/01/15 | 151 | 151 | 150 | 150 | 10,600 |
2024/01/12 | 148 | 150 | 148 | 149 | 17,000 |
2024/01/11 | 151 | 151 | 150 | 150 | 22,700 |
2024/01/10 | 151 | 153 | 150 | 151 | 75,200 |
2024/01/09 | 149 | 150 | 148 | 150 | 14,600 |
2024/01/05 | 151 | 152 | 149 | 149 | 19,700 |
2024/01/04 | 151 | 151 | 148 | 150 | 18,600 |
2023/12/29 | 147 | 149 | 147 | 148 | 22,900 |
2023/12/28 | 145 | 147 | 145 | 147 | 12,900 |
2023/12/27 | 145 | 146 | 143 | 145 | 24,900 |
2023/12/26 | 143 | 145 | 143 | 144 | 127,800 |
2023/12/25 | 143 | 144 | 141 | 142 | 41,600 |
2023/12/22 | 148 | 149 | 142 | 143 | 206,200 |
2023/12/21 | 148 | 149 | 148 | 149 | 13,100 |
2023/12/20 | 150 | 151 | 148 | 150 | 30,600 |
2023/12/19 | 149 | 150 | 148 | 149 | 20,000 |
2023/12/18 | 150 | 151 | 148 | 150 | 21,100 |
2023/12/15 | 151 | 152 | 150 | 150 | 12,600 |
2023/12/14 | 152 | 153 | 150 | 151 | 35,400 |
2023/12/13 | 150 | 150 | 148 | 150 | 30,400 |
2023/12/12 | 151 | 151 | 149 | 150 | 26,600 |
2023/12/11 | 152 | 152 | 150 | 151 | 30,700 |
2023/12/08 | 150 | 152 | 150 | 150 | 24,900 |
2023/12/07 | 152 | 154 | 152 | 152 | 28,500 |
2023/12/06 | 152 | 157 | 151 | 151 | 37,400 |
2023/12/05 | 151 | 152 | 151 | 151 | 6,000 |
2023/12/04 | 152 | 153 | 151 | 151 | 19,200 |
2023/12/01 | 155 | 155 | 152 | 152 | 18,800 |
2023/11/30 | 153 | 155 | 153 | 155 | 18,200 |
2023/11/29 | 151 | 155 | 151 | 155 | 25,600 |
2023/11/28 | 149 | 152 | 149 | 151 | 19,500 |
2023/11/27 | 148 | 151 | 148 | 149 | 41,800 |
2023/11/24 | 148 | 149 | 148 | 148 | 17,400 |
2023/11/22 | 148 | 149 | 148 | 149 | 16,000 |
2023/11/21 | 150 | 150 | 148 | 149 | 15,700 |
2023/11/20 | 147 | 150 | 146 | 149 | 64,900 |
2023/11/17 | 146 | 149 | 146 | 149 | 22,000 |
2023/11/16 | 148 | 148 | 146 | 147 | 22,700 |
2023/11/15 | 148 | 149 | 148 | 148 | 8,000 |
2023/11/14 | 149 | 149 | 146 | 148 | 38,200 |
2023/11/13 | 147 | 151 | 147 | 149 | 55,500 |
2023/11/10 | 148 | 148 | 147 | 148 | 5,600 |
2023/11/09 | 146 | 149 | 146 | 148 | 24,100 |
2023/11/08 | 148 | 149 | 147 | 147 | 10,700 |
2023/11/07 | 149 | 149 | 148 | 148 | 11,700 |
2023/11/06 | 149 | 150 | 148 | 149 | 16,900 |
2023/11/02 | 151 | 151 | 148 | 149 | 16,600 |
2023/11/01 | 149 | 151 | 148 | 150 | 19,500 |
2023/10/31 | 149 | 149 | 148 | 149 | 4,300 |
2023/10/30 | 149 | 150 | 148 | 149 | 5,200 |
2023/10/27 | 150 | 150 | 149 | 149 | 16,200 |
2023/10/26 | 148 | 149 | 148 | 149 | 8,500 |
2023/10/25 | 147 | 150 | 147 | 150 | 9,000 |
2023/10/24 | 149 | 149 | 147 | 148 | 12,800 |
2023/10/23 | 148 | 150 | 147 | 149 | 23,700 |
2023/10/20 | 148 | 150 | 148 | 148 | 6,400 |
2023/10/19 | 149 | 150 | 147 | 149 | 13,000 |
2023/10/18 | 147 | 150 | 147 | 150 | 44,300 |
2023/10/17 | 149 | 149 | 147 | 147 | 11,100 |
2023/10/16 | 149 | 150 | 146 | 147 | 39,500 |
2023/10/13 | 148 | 150 | 148 | 149 | 9,000 |
2023/10/12 | 149 | 150 | 148 | 150 | 25,900 |
2023/10/11 | 149 | 150 | 147 | 148 | 26,500 |
2023/10/10 | 147 | 150 | 147 | 149 | 11,200 |
2023/10/06 | 147 | 150 | 146 | 146 | 22,600 |
2023/10/05 | 145 | 147 | 144 | 147 | 12,900 |
2023/10/04 | 143 | 146 | 143 | 143 | 91,300 |
2023/10/03 | 146 | 148 | 144 | 144 | 48,300 |
2023/10/02 | 149 | 149 | 145 | 145 | 15,700 |
2023/09/29 | 146 | 150 | 146 | 147 | 15,300 |
2023/09/28 | 146 | 148 | 145 | 146 | 36,500 |
2023/09/27 | 147 | 148 | 146 | 147 | 6,400 |
2023/09/26 | 148 | 148 | 147 | 147 | 2,700 |
2023/09/25 | 148 | 149 | 146 | 148 | 7,500 |
2023/09/22 | 146 | 150 | 146 | 149 | 8,300 |
2023/09/21 | 149 | 149 | 147 | 148 | 6,800 |
2023/09/20 | 149 | 151 | 149 | 149 | 19,300 |
2023/09/19 | 150 | 150 | 148 | 149 | 20,400 |
2023/09/15 | 149 | 150 | 147 | 150 | 44,000 |
2023/09/14 | 149 | 149 | 147 | 149 | 22,800 |
2023/09/13 | 147 | 149 | 146 | 149 | 27,400 |
2023/09/12 | 144 | 150 | 144 | 149 | 54,500 |
2023/09/11 | 147 | 147 | 144 | 144 | 30,500 |
2023/09/08 | 147 | 147 | 145 | 147 | 22,600 |
2023/09/07 | 148 | 148 | 145 | 147 | 37,600 |
2023/09/06 | 147 | 148 | 146 | 148 | 20,200 |
2023/09/05 | 148 | 148 | 145 | 147 | 31,800 |
2023/09/04 | 145 | 148 | 144 | 148 | 38,000 |
2023/09/01 | 144 | 145 | 144 | 144 | 7,200 |
2023/08/31 | 144 | 144 | 143 | 144 | 7,800 |
2023/08/30 | 142 | 144 | 142 | 144 | 23,700 |
2023/08/29 | 141 | 142 | 139 | 142 | 26,500 |
2023/08/28 | 146 | 146 | 135 | 141 | 153,400 |
2023/08/25 | 143 | 146 | 141 | 145 | 39,400 |
2023/08/24 | 142 | 145 | 141 | 145 | 41,900 |
2023/08/23 | 142 | 143 | 142 | 142 | 13,900 |
2023/08/22 | 145 | 146 | 142 | 143 | 23,400 |
2023/08/21 | 143 | 145 | 143 | 145 | 20,800 |
2023/08/18 | 146 | 149 | 143 | 145 | 66,500 |
2023/08/17 | 145 | 147 | 143 | 147 | 61,800 |
2023/08/16 | 147 | 148 | 142 | 147 | 65,300 |
2023/08/15 | 148 | 153 | 147 | 148 | 69,000 |
2023/08/14 | 158 | 158 | 145 | 148 | 175,000 |
2023/08/10 | 159 | 160 | 154 | 159 | 110,800 |
2023/08/09 | 162 | 164 | 160 | 160 | 64,100 |
2023/08/08 | 164 | 164 | 160 | 162 | 83,300 |
2023/08/07 | 163 | 164 | 161 | 163 | 49,800 |
2023/08/04 | 163 | 165 | 162 | 165 | 59,100 |
2023/08/03 | 163 | 164 | 162 | 162 | 14,600 |
2023/08/02 | 165 | 166 | 162 | 163 | 83,500 |
2023/08/01 | 164 | 166 | 164 | 164 | 31,400 |
2023/07/31 | 164 | 167 | 163 | 165 | 51,700 |
2023/07/28 | 168 | 168 | 161 | 164 | 165,500 |
2023/07/27 | 167 | 169 | 165 | 169 | 28,900 |
2023/07/26 | 165 | 168 | 165 | 167 | 44,000 |
2023/07/25 | 167 | 167 | 164 | 164 | 78,800 |
2023/07/24 | 169 | 170 | 165 | 165 | 86,600 |
2023/07/21 | 166 | 169 | 165 | 169 | 70,900 |
2023/07/20 | 169 | 170 | 165 | 165 | 91,800 |
2023/07/19 | 166 | 172 | 166 | 170 | 102,400 |
2023/07/18 | 163 | 169 | 161 | 166 | 312,700 |
2023/07/14 | 165 | 171 | 160 | 162 | 417,500 |
2023/07/13 | 184 | 185 | 161 | 166 | 1,252,000 |
2023/07/12 | 196 | 224 | 180 | 186 | 2,963,900 |
2023/07/11 | 194 | 196 | 193 | 195 | 77,800 |
2023/07/10 | 193 | 197 | 189 | 195 | 87,600 |
2023/07/07 | 195 | 195 | 189 | 193 | 40,000 |
2023/07/06 | 193 | 197 | 190 | 194 | 109,600 |
2023/07/05 | 197 | 197 | 193 | 195 | 71,100 |
2023/07/04 | 203 | 203 | 194 | 198 | 153,800 |