日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 138 141 138 140 15,700
2022/12/29 139 140 139 139 11,100
2022/12/28 139 140 139 140 119,100
2022/12/27 142 142 139 140 14,200
2022/12/26 139 143 139 141 101,700
2022/12/23 140 140 137 140 47,900
2022/12/22 141 141 140 141 8,600
2022/12/21 139 141 139 141 11,500
2022/12/20 142 142 139 141 32,800
2022/12/19 143 143 141 141 6,500
2022/12/16 143 143 142 143 1,900
2022/12/15 143 144 142 142 12,800
2022/12/14 141 143 141 143 3,300
2022/12/13 143 144 142 142 6,600
2022/12/12 142 143 142 143 4,600
2022/12/09 142 144 140 143 15,000
2022/12/08 141 143 141 142 20,700
2022/12/07 143 143 142 142 2,300
2022/12/06 142 143 142 142 3,000
2022/12/05 144 144 141 142 11,800
2022/12/02 142 144 142 143 6,800
2022/12/01 142 143 142 142 10,500
2022/11/30 143 143 142 143 7,400
2022/11/29 143 144 142 143 12,300
2022/11/28 142 144 141 144 18,500
2022/11/25 142 143 141 143 8,300
2022/11/24 141 143 141 143 16,000
2022/11/22 141 141 140 141 20,000
2022/11/21 141 142 140 140 13,700
2022/11/18 143 143 140 140 32,300
2022/11/17 142 143 141 143 12,600
2022/11/16 142 142 140 142 18,800
2022/11/15 141 142 140 142 30,800
2022/11/14 140 142 140 141 45,000
2022/11/11 143 143 140 141 56,400
2022/11/10 141 143 141 141 30,600
2022/11/09 144 144 141 142 49,400
2022/11/08 143 144 141 143 72,300
2022/11/07 142 145 141 143 57,300
2022/11/04 141 144 141 141 82,500
2022/11/02 144 144 141 141 102,200
2022/11/01 148 149 140 144 439,000
2022/10/31 171 185 148 150 4,572,200
2022/10/28 140 150 140 145 25,500
2022/10/27 139 142 139 140 6,300
2022/10/26 142 142 138 138 45,900
2022/10/25 143 143 141 141 6,300
2022/10/24 143 143 142 142 1,900
2022/10/21 142 144 142 143 6,000
2022/10/20 142 143 142 142 14,100
2022/10/19 144 150 144 144 20,900
2022/10/18 143 145 143 145 25,700
2022/10/17 147 147 144 147 4,900
2022/10/14 147 147 145 147 5,000
2022/10/13 147 147 145 145 2,800
2022/10/12 145 148 144 147 10,100
2022/10/11 146 147 144 145 4,200
2022/10/07 143 145 143 145 5,200
2022/10/06 142 145 142 144 28,500
2022/10/05 148 148 146 146 4,900
2022/10/04 147 148 146 148 7,800
2022/10/03 157 157 143 146 129,700
2022/09/30 147 150 144 150 38,300
2022/09/29 147 152 146 148 26,400
2022/09/28 147 153 146 146 23,600
2022/09/27 146 150 143 148 17,500
2022/09/26 147 147 145 145 12,800
2022/09/22 147 149 146 147 9,700
2022/09/21 149 150 147 147 13,300
2022/09/20 152 154 148 149 27,000
2022/09/16 149 152 146 152 48,000
2022/09/15 152 153 148 149 34,800
2022/09/14 150 152 147 152 90,500
2022/09/13 154 165 146 151 726,700
2022/09/12 141 146 140 144 32,200
2022/09/09 143 145 136 145 49,700
2022/09/08 138 143 138 143 76,800
2022/09/07 139 141 138 138 14,300
2022/09/06 137 140 137 139 39,400
2022/09/05 137 139 137 137 21,100
2022/09/02 140 140 136 138 23,900
2022/09/01 137 140 137 139 21,300
2022/08/31 142 143 137 138 55,200
2022/08/30 137 154 137 140 483,500
2022/08/29 138 138 132 133 90,900
2022/08/26 138 139 137 138 3,500
2022/08/25 136 139 136 138 8,500
2022/08/24 137 139 136 137 16,300
2022/08/23 139 139 137 137 5,300
2022/08/22 135 140 135 138 14,900
2022/08/19 137 138 136 136 15,500
2022/08/18 137 138 136 137 12,800
2022/08/17 136 138 135 137 20,100
2022/08/16 139 139 135 136 32,800
2022/08/15 143 143 135 138 28,200
2022/08/12 143 143 139 140 21,000
2022/08/10 143 143 132 138 133,900
2022/08/09 143 145 143 144 11,100
2022/08/08 146 146 141 143 89,700
2022/08/05 147 149 145 148 29,300
2022/08/04 146 150 146 147 30,200
2022/08/03 147 150 145 146 25,700
2022/08/02 155 164 145 146 332,000
2022/08/01 150 155 150 150 30,200
2022/07/29 151 153 150 153 13,700
2022/07/28 148 155 148 152 52,600
2022/07/27 150 150 146 148 27,100
2022/07/26 147 149 145 147 35,400
2022/07/25 149 150 146 147 20,300
2022/07/22 152 152 149 150 25,200
2022/07/21 150 151 145 150 37,600
2022/07/20 150 155 146 147 119,400
2022/07/19 152 154 142 150 194,800
2022/07/15 166 167 150 152 210,100
2022/07/14 170 170 166 166 8,100
2022/07/13 166 168 164 168 20,300
2022/07/12 171 171 163 166 28,600
2022/07/11 167 171 166 168 18,800
2022/07/08 166 174 165 172 94,700
2022/07/07 158 187 158 171 631,100
2022/07/06 164 164 157 158 38,400
2022/07/05 164 165 153 163 96,400
2022/07/04 166 168 159 160 88,500
2022/07/01 170 179 159 168 225,400
2022/06/30 161 197 157 170 957,000
2022/06/29 170 170 156 159 105,300
2022/06/28 170 172 166 168 74,900
2022/06/27 173 177 160 170 480,900
2022/06/24 163 165 160 164 49,800
2022/06/23 157 164 157 164 55,400
2022/06/22 159 159 156 156 7,800
2022/06/21 154 160 153 158 27,800
2022/06/20 160 160 152 153 55,100
2022/06/17 158 158 145 153 35,400
2022/06/16 155 156 150 155 95,900
2022/06/15 143 157 143 151 148,100
2022/06/14 140 143 139 143 10,000
2022/06/13 142 142 138 140 12,900
2022/06/10 143 145 143 143 6,800
2022/06/09 143 143 141 143 6,100
2022/06/08 144 144 142 142 12,300
2022/06/07 144 144 141 143 11,700
2022/06/06 140 144 140 144 13,800
2022/06/03 143 143 140 140 6,500
2022/06/02 143 143 141 142 8,500
2022/06/01 139 143 139 141 6,200
2022/05/31 138 139 138 138 5,600
2022/05/30 140 142 138 138 19,600
2022/05/27 139 139 137 138 3,900
2022/05/26 137 140 131 138 44,500
2022/05/25 137 138 137 137 2,800
2022/05/24 140 140 137 137 5,800
2022/05/23 140 141 137 140 7,000
2022/05/20 136 139 135 139 7,200
2022/05/19 136 140 135 137 23,100
2022/05/18 140 141 139 141 10,300
2022/05/17 140 141 137 140 25,500
2022/05/16 134 145 134 140 57,500
2022/05/13 131 134 131 134 7,300
2022/05/12 135 135 131 131 10,900
2022/05/11 132 137 132 136 8,100
2022/05/10 134 134 132 134 2,600
2022/05/09 134 136 133 134 8,700
2022/05/06 134 134 132 132 2,300
2022/05/02 131 137 131 134 20,800
2022/04/28 131 133 131 131 3,900
2022/04/27 131 132 131 131 14,900
2022/04/26 133 136 130 132 84,400
2022/04/25 130 156 130 137 320,600
2022/04/22 133 135 130 131 28,200
2022/04/21 142 161 131 131 455,000
2022/04/20 136 138 135 138 47,700
2022/04/19 135 136 133 135 8,500
2022/04/18 136 136 131 135 5,700
2022/04/15 130 136 130 135 8,900
2022/04/14 135 136 135 136 2,000
2022/04/13 136 136 135 136 500
2022/04/12 135 136 135 136 2,200
2022/04/11 136 136 135 135 3,200
2022/04/08 136 136 133 136 12,600
2022/04/07 137 138 135 136 7,100
2022/04/06 134 136 134 136 7,900
2022/04/05 136 136 134 134 5,400
2022/04/04 134 136 134 135 4,700
2022/04/01 135 136 134 136 6,800
2022/03/31 137 138 134 134 4,600
2022/03/30 134 139 133 136 17,200
2022/03/29 145 145 140 140 8,700
2022/03/28 144 149 141 142 32,300
2022/03/25 139 142 139 142 12,200
2022/03/24 138 139 137 139 4,600
2022/03/23 137 138 134 138 5,600
2022/03/22 135 135 134 135 5,100
2022/03/18 134 135 134 135 2,900
2022/03/17 134 135 134 134 1,700
2022/03/16 134 135 134 134 3,300
2022/03/15 132 134 132 134 2,700
2022/03/14 134 135 130 132 7,100
2022/03/11 132 133 132 132 1,800
2022/03/10 134 136 132 132 9,100
2022/03/09 130 135 130 133 9,100
2022/03/08 128 132 128 132 18,500
2022/03/07 128 130 127 130 18,400
2022/03/04 130 130 126 127 3,800
2022/03/03 129 129 129 129 100
2022/03/02 127 130 127 129 3,700
2022/03/01 127 129 127 129 3,400
2022/02/28 128 128 127 128 1,400
2022/02/25 125 127 125 126 6,500
2022/02/24 127 129 125 125 14,600
2022/02/22 129 129 127 128 4,200
2022/02/21 130 130 129 129 600
2022/02/18 129 131 128 131 13,000
2022/02/17 130 131 130 131 2,100
2022/02/16 130 132 129 132 8,900
2022/02/15 130 131 128 131 7,700
2022/02/14 131 131 125 130 20,900
2022/02/10 131 131 129 130 5,000
2022/02/09 130 131 130 131 3,700
2022/02/08 132 132 130 130 1,400
2022/02/07 130 131 130 131 2,400
2022/02/04 133 133 128 129 10,600
2022/02/03 130 132 128 132 10,800
2022/02/02 130 132 130 132 500
2022/02/01 130 131 130 131 800
2022/01/31 130 131 130 131 2,300
2022/01/28 126 130 123 130 54,500
2022/01/27 131 134 131 132 7,500
2022/01/26 133 133 130 131 4,100
2022/01/25 132 133 132 132 1,600
2022/01/24 134 134 131 133 14,100
2022/01/21 136 136 134 134 1,100
2022/01/20 135 136 134 136 3,800
2022/01/19 135 135 133 134 14,500
2022/01/18 133 135 132 134 7,800
2022/01/17 132 134 132 134 3,700
2022/01/14 134 134 132 132 7,400
2022/01/13 133 135 133 135 600
2022/01/12 133 135 133 134 9,300
2022/01/11 133 135 133 135 3,300
2022/01/07 129 135 129 135 17,600
2022/01/06 133 133 129 131 13,200
2022/01/05 129 133 129 133 16,500
2022/01/04 131 131 129 130 2,900

このページの先頭へ