石原産業(4028)の株価時系列情報
石原産業(4028)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,255 | 2,463 | 2,238 | 2,436 | 884,300 |
| 2025/08/07 | 2,252 | 2,266 | 2,236 | 2,247 | 156,700 |
| 2025/08/06 | 2,247 | 2,262 | 2,227 | 2,251 | 198,000 |
| 2025/08/05 | 2,199 | 2,231 | 2,188 | 2,220 | 120,400 |
| 2025/08/04 | 2,159 | 2,195 | 2,157 | 2,193 | 102,300 |
| 2025/08/01 | 2,208 | 2,222 | 2,200 | 2,204 | 133,400 |
| 2025/07/31 | 2,206 | 2,210 | 2,187 | 2,197 | 115,800 |
| 2025/07/30 | 2,188 | 2,205 | 2,171 | 2,193 | 110,200 |
| 2025/07/29 | 2,188 | 2,188 | 2,154 | 2,188 | 138,500 |
| 2025/07/28 | 2,211 | 2,213 | 2,188 | 2,199 | 154,200 |
| 2025/07/25 | 2,200 | 2,220 | 2,172 | 2,220 | 149,100 |
| 2025/07/24 | 2,185 | 2,202 | 2,174 | 2,194 | 151,700 |
| 2025/07/23 | 2,190 | 2,192 | 2,163 | 2,178 | 201,600 |
| 2025/07/22 | 2,149 | 2,171 | 2,147 | 2,157 | 169,200 |
| 2025/07/18 | 2,160 | 2,160 | 2,127 | 2,139 | 152,200 |
| 2025/07/17 | 2,130 | 2,152 | 2,106 | 2,152 | 238,600 |
| 2025/07/16 | 2,181 | 2,195 | 2,142 | 2,157 | 193,400 |
| 2025/07/15 | 2,205 | 2,205 | 2,161 | 2,181 | 239,600 |
| 2025/07/14 | 2,155 | 2,210 | 2,140 | 2,202 | 307,500 |
| 2025/07/11 | 2,140 | 2,170 | 2,138 | 2,148 | 226,300 |
| 2025/07/10 | 2,126 | 2,135 | 2,111 | 2,125 | 173,700 |
| 2025/07/09 | 2,070 | 2,146 | 2,070 | 2,114 | 316,700 |
| 2025/07/08 | 2,042 | 2,076 | 2,040 | 2,074 | 236,800 |
| 2025/07/07 | 2,050 | 2,053 | 2,035 | 2,042 | 148,100 |
| 2025/07/04 | 2,040 | 2,062 | 2,040 | 2,052 | 152,300 |
| 2025/07/03 | 2,035 | 2,053 | 2,024 | 2,034 | 173,200 |
| 2025/07/02 | 2,018 | 2,054 | 2,018 | 2,028 | 198,800 |
| 2025/07/01 | 2,021 | 2,036 | 2,011 | 2,026 | 191,700 |
| 2025/06/30 | 2,040 | 2,049 | 2,022 | 2,031 | 193,400 |
| 2025/06/27 | 2,015 | 2,071 | 2,000 | 2,039 | 329,600 |
| 2025/06/26 | 1,984 | 2,023 | 1,969 | 2,007 | 225,700 |
| 2025/06/25 | 1,967 | 1,994 | 1,939 | 1,983 | 243,200 |
| 2025/06/24 | 1,920 | 1,975 | 1,914 | 1,966 | 225,300 |
| 2025/06/23 | 1,903 | 1,923 | 1,898 | 1,910 | 150,200 |
| 2025/06/20 | 1,908 | 1,937 | 1,908 | 1,935 | 265,300 |
| 2025/06/19 | 1,908 | 1,914 | 1,873 | 1,911 | 168,600 |
| 2025/06/18 | 1,862 | 1,872 | 1,860 | 1,868 | 86,000 |
| 2025/06/17 | 1,847 | 1,861 | 1,838 | 1,861 | 109,100 |
| 2025/06/16 | 1,849 | 1,861 | 1,842 | 1,847 | 95,800 |
| 2025/06/13 | 1,853 | 1,853 | 1,822 | 1,829 | 145,600 |
| 2025/06/12 | 1,866 | 1,878 | 1,853 | 1,858 | 85,900 |
| 2025/06/11 | 1,860 | 1,878 | 1,855 | 1,877 | 100,600 |
| 2025/06/10 | 1,876 | 1,882 | 1,853 | 1,854 | 111,700 |
| 2025/06/09 | 1,895 | 1,895 | 1,859 | 1,869 | 128,000 |
| 2025/06/06 | 1,871 | 1,893 | 1,871 | 1,885 | 115,600 |
| 2025/06/05 | 1,889 | 1,889 | 1,870 | 1,872 | 103,800 |
| 2025/06/04 | 1,880 | 1,904 | 1,874 | 1,895 | 152,400 |
| 2025/06/03 | 1,879 | 1,883 | 1,861 | 1,867 | 199,700 |
| 2025/06/02 | 1,857 | 1,879 | 1,848 | 1,878 | 254,900 |
| 2025/05/30 | 1,814 | 1,864 | 1,803 | 1,860 | 233,900 |
| 2025/05/29 | 1,823 | 1,841 | 1,823 | 1,835 | 134,100 |
| 2025/05/28 | 1,820 | 1,837 | 1,818 | 1,819 | 182,100 |
| 2025/05/27 | 1,786 | 1,807 | 1,783 | 1,807 | 150,800 |
| 2025/05/26 | 1,780 | 1,790 | 1,771 | 1,789 | 172,200 |
| 2025/05/23 | 1,757 | 1,778 | 1,753 | 1,771 | 122,500 |
| 2025/05/22 | 1,745 | 1,764 | 1,736 | 1,756 | 110,400 |
| 2025/05/21 | 1,741 | 1,767 | 1,740 | 1,752 | 115,200 |
| 2025/05/20 | 1,749 | 1,767 | 1,732 | 1,735 | 138,500 |
| 2025/05/19 | 1,708 | 1,743 | 1,702 | 1,739 | 180,900 |
| 2025/05/16 | 1,715 | 1,728 | 1,697 | 1,726 | 151,600 |
| 2025/05/15 | 1,718 | 1,732 | 1,709 | 1,711 | 153,500 |
| 2025/05/14 | 1,751 | 1,764 | 1,718 | 1,724 | 267,000 |
| 2025/05/13 | 1,796 | 1,801 | 1,751 | 1,761 | 366,900 |
| 2025/05/12 | 1,770 | 1,790 | 1,763 | 1,775 | 271,600 |
| 2025/05/09 | 1,836 | 1,848 | 1,770 | 1,777 | 585,700 |
| 2025/05/08 | 1,768 | 1,910 | 1,736 | 1,814 | 1,124,300 |
| 2025/05/07 | 1,750 | 1,768 | 1,737 | 1,768 | 268,100 |
| 2025/05/02 | 1,740 | 1,753 | 1,720 | 1,733 | 230,600 |
| 2025/05/01 | 1,746 | 1,751 | 1,733 | 1,745 | 133,900 |
| 2025/04/30 | 1,732 | 1,755 | 1,728 | 1,755 | 123,700 |
| 2025/04/28 | 1,735 | 1,737 | 1,716 | 1,729 | 148,100 |
| 2025/04/25 | 1,720 | 1,737 | 1,706 | 1,719 | 161,300 |
| 2025/04/24 | 1,690 | 1,716 | 1,681 | 1,682 | 127,500 |
| 2025/04/23 | 1,695 | 1,696 | 1,672 | 1,673 | 126,900 |
| 2025/04/22 | 1,635 | 1,664 | 1,632 | 1,664 | 130,700 |
| 2025/04/21 | 1,664 | 1,672 | 1,635 | 1,635 | 153,800 |
| 2025/04/18 | 1,655 | 1,683 | 1,655 | 1,672 | 159,900 |
| 2025/04/17 | 1,625 | 1,640 | 1,618 | 1,637 | 104,200 |
| 2025/04/16 | 1,639 | 1,651 | 1,609 | 1,628 | 109,200 |
| 2025/04/15 | 1,611 | 1,629 | 1,606 | 1,622 | 97,400 |
| 2025/04/14 | 1,610 | 1,618 | 1,599 | 1,599 | 118,500 |
| 2025/04/11 | 1,526 | 1,600 | 1,514 | 1,598 | 201,500 |
| 2025/04/10 | 1,640 | 1,641 | 1,576 | 1,601 | 441,100 |
| 2025/04/09 | 1,529 | 1,529 | 1,434 | 1,477 | 665,000 |
| 2025/04/08 | 1,555 | 1,603 | 1,550 | 1,597 | 319,200 |
| 2025/04/07 | 1,429 | 1,489 | 1,399 | 1,429 | 556,300 |
| 2025/04/04 | 1,625 | 1,641 | 1,547 | 1,587 | 522,200 |
| 2025/04/03 | 1,680 | 1,703 | 1,673 | 1,703 | 373,900 |
| 2025/04/02 | 1,774 | 1,780 | 1,750 | 1,771 | 192,500 |
| 2025/04/01 | 1,800 | 1,810 | 1,783 | 1,784 | 165,700 |
| 2025/03/31 | 1,780 | 1,797 | 1,755 | 1,784 | 256,700 |
| 2025/03/28 | 1,834 | 1,848 | 1,806 | 1,820 | 353,800 |
| 2025/03/27 | 1,892 | 1,920 | 1,885 | 1,920 | 268,800 |
| 2025/03/26 | 1,906 | 1,914 | 1,891 | 1,907 | 221,800 |
| 2025/03/25 | 1,917 | 1,917 | 1,899 | 1,906 | 251,300 |
| 2025/03/24 | 1,918 | 1,920 | 1,895 | 1,908 | 259,100 |
| 2025/03/21 | 1,900 | 1,922 | 1,891 | 1,895 | 238,100 |
| 2025/03/19 | 1,876 | 1,907 | 1,864 | 1,890 | 194,200 |
| 2025/03/18 | 1,867 | 1,903 | 1,867 | 1,882 | 390,200 |
| 2025/03/17 | 1,798 | 1,844 | 1,793 | 1,835 | 304,500 |
| 2025/03/14 | 1,754 | 1,785 | 1,754 | 1,780 | 177,500 |
| 2025/03/13 | 1,767 | 1,782 | 1,758 | 1,758 | 136,400 |
| 2025/03/12 | 1,731 | 1,760 | 1,731 | 1,760 | 161,800 |
| 2025/03/11 | 1,711 | 1,745 | 1,695 | 1,739 | 236,300 |
| 2025/03/10 | 1,784 | 1,785 | 1,733 | 1,735 | 162,200 |
| 2025/03/07 | 1,733 | 1,792 | 1,718 | 1,784 | 353,500 |
| 2025/03/06 | 1,731 | 1,750 | 1,729 | 1,738 | 154,300 |
| 2025/03/05 | 1,724 | 1,725 | 1,708 | 1,715 | 131,600 |
| 2025/03/04 | 1,740 | 1,744 | 1,724 | 1,731 | 168,100 |
| 2025/03/03 | 1,715 | 1,760 | 1,708 | 1,738 | 256,900 |
| 2025/02/28 | 1,720 | 1,720 | 1,692 | 1,698 | 177,200 |
| 2025/02/27 | 1,709 | 1,735 | 1,709 | 1,729 | 186,000 |
| 2025/02/26 | 1,710 | 1,714 | 1,692 | 1,709 | 185,400 |
| 2025/02/25 | 1,680 | 1,703 | 1,664 | 1,700 | 163,000 |
| 2025/02/21 | 1,697 | 1,698 | 1,676 | 1,698 | 89,300 |
| 2025/02/20 | 1,699 | 1,705 | 1,686 | 1,699 | 91,100 |
| 2025/02/19 | 1,727 | 1,734 | 1,698 | 1,699 | 174,900 |
| 2025/02/18 | 1,703 | 1,720 | 1,699 | 1,720 | 75,800 |
| 2025/02/17 | 1,730 | 1,735 | 1,702 | 1,702 | 158,900 |
| 2025/02/14 | 1,751 | 1,753 | 1,721 | 1,728 | 195,100 |
| 2025/02/13 | 1,731 | 1,758 | 1,713 | 1,740 | 424,700 |
| 2025/02/12 | 1,600 | 1,797 | 1,579 | 1,716 | 509,500 |
| 2025/02/10 | 1,570 | 1,587 | 1,566 | 1,587 | 95,200 |
| 2025/02/07 | 1,576 | 1,582 | 1,566 | 1,576 | 69,300 |
| 2025/02/06 | 1,587 | 1,592 | 1,576 | 1,576 | 94,800 |
| 2025/02/05 | 1,604 | 1,604 | 1,577 | 1,587 | 87,800 |
| 2025/02/04 | 1,610 | 1,625 | 1,580 | 1,585 | 166,900 |
| 2025/02/03 | 1,601 | 1,601 | 1,572 | 1,583 | 160,400 |
| 2025/01/31 | 1,600 | 1,607 | 1,585 | 1,607 | 127,800 |
| 2025/01/30 | 1,582 | 1,600 | 1,580 | 1,598 | 133,700 |
| 2025/01/29 | 1,570 | 1,598 | 1,570 | 1,590 | 151,400 |
| 2025/01/28 | 1,550 | 1,580 | 1,544 | 1,563 | 140,600 |
| 2025/01/27 | 1,563 | 1,563 | 1,544 | 1,553 | 91,800 |
| 2025/01/24 | 1,530 | 1,549 | 1,517 | 1,533 | 128,300 |
| 2025/01/23 | 1,530 | 1,531 | 1,513 | 1,524 | 80,900 |
| 2025/01/22 | 1,530 | 1,535 | 1,521 | 1,531 | 54,200 |
| 2025/01/21 | 1,532 | 1,534 | 1,518 | 1,526 | 67,900 |
| 2025/01/20 | 1,505 | 1,532 | 1,502 | 1,528 | 130,800 |
| 2025/01/17 | 1,484 | 1,499 | 1,476 | 1,494 | 94,200 |
| 2025/01/16 | 1,503 | 1,503 | 1,485 | 1,494 | 95,800 |
| 2025/01/15 | 1,505 | 1,510 | 1,493 | 1,497 | 87,000 |
| 2025/01/14 | 1,509 | 1,509 | 1,480 | 1,498 | 131,500 |
| 2025/01/10 | 1,501 | 1,517 | 1,501 | 1,510 | 104,600 |
| 2025/01/09 | 1,522 | 1,525 | 1,500 | 1,501 | 98,600 |
| 2025/01/08 | 1,503 | 1,529 | 1,502 | 1,528 | 123,200 |
| 2025/01/07 | 1,515 | 1,519 | 1,501 | 1,510 | 84,700 |
| 2025/01/06 | 1,548 | 1,548 | 1,510 | 1,516 | 98,700 |
| 2024/12/30 | 1,535 | 1,550 | 1,531 | 1,540 | 97,200 |
| 2024/12/27 | 1,519 | 1,544 | 1,516 | 1,544 | 168,000 |
| 2024/12/26 | 1,500 | 1,514 | 1,495 | 1,513 | 106,000 |
| 2024/12/25 | 1,499 | 1,499 | 1,480 | 1,497 | 49,600 |
| 2024/12/24 | 1,500 | 1,500 | 1,481 | 1,485 | 65,100 |
| 2024/12/23 | 1,494 | 1,509 | 1,486 | 1,500 | 77,000 |
| 2024/12/20 | 1,470 | 1,501 | 1,470 | 1,485 | 170,600 |
| 2024/12/19 | 1,453 | 1,470 | 1,450 | 1,467 | 73,800 |
| 2024/12/18 | 1,471 | 1,483 | 1,463 | 1,463 | 43,700 |
| 2024/12/17 | 1,484 | 1,489 | 1,467 | 1,472 | 78,000 |
| 2024/12/16 | 1,492 | 1,497 | 1,479 | 1,484 | 48,900 |
| 2024/12/13 | 1,470 | 1,491 | 1,464 | 1,483 | 136,800 |
| 2024/12/12 | 1,493 | 1,504 | 1,482 | 1,485 | 103,900 |
| 2024/12/11 | 1,512 | 1,513 | 1,475 | 1,483 | 111,500 |
| 2024/12/10 | 1,530 | 1,530 | 1,507 | 1,513 | 127,600 |
| 2024/12/09 | 1,485 | 1,514 | 1,484 | 1,511 | 186,200 |
| 2024/12/06 | 1,488 | 1,493 | 1,472 | 1,479 | 105,600 |
| 2024/12/05 | 1,479 | 1,495 | 1,478 | 1,485 | 116,500 |
| 2024/12/04 | 1,470 | 1,479 | 1,460 | 1,465 | 138,900 |
| 2024/12/03 | 1,468 | 1,480 | 1,454 | 1,468 | 138,000 |
| 2024/12/02 | 1,451 | 1,462 | 1,446 | 1,458 | 115,300 |
| 2024/11/29 | 1,452 | 1,460 | 1,440 | 1,447 | 137,600 |
| 2024/11/28 | 1,431 | 1,456 | 1,431 | 1,442 | 136,400 |
| 2024/11/27 | 1,456 | 1,460 | 1,432 | 1,453 | 119,800 |
| 2024/11/26 | 1,465 | 1,472 | 1,447 | 1,468 | 93,100 |
| 2024/11/25 | 1,470 | 1,479 | 1,455 | 1,467 | 118,000 |
| 2024/11/22 | 1,442 | 1,460 | 1,435 | 1,457 | 74,500 |
| 2024/11/21 | 1,426 | 1,442 | 1,426 | 1,432 | 64,700 |
| 2024/11/20 | 1,430 | 1,444 | 1,428 | 1,431 | 91,200 |
| 2024/11/19 | 1,429 | 1,436 | 1,417 | 1,431 | 114,800 |
| 2024/11/18 | 1,417 | 1,435 | 1,410 | 1,425 | 113,500 |
| 2024/11/15 | 1,422 | 1,438 | 1,417 | 1,420 | 106,700 |
| 2024/11/14 | 1,450 | 1,452 | 1,415 | 1,415 | 151,900 |
| 2024/11/13 | 1,416 | 1,444 | 1,416 | 1,438 | 161,900 |
| 2024/11/12 | 1,410 | 1,443 | 1,398 | 1,436 | 300,800 |
| 2024/11/11 | 1,400 | 1,412 | 1,361 | 1,399 | 451,200 |
| 2024/11/08 | 1,539 | 1,539 | 1,390 | 1,420 | 476,300 |
| 2024/11/07 | 1,505 | 1,541 | 1,505 | 1,539 | 167,600 |
| 2024/11/06 | 1,452 | 1,498 | 1,452 | 1,498 | 164,400 |
| 2024/11/05 | 1,466 | 1,466 | 1,450 | 1,450 | 103,400 |
| 2024/11/01 | 1,435 | 1,454 | 1,435 | 1,446 | 128,900 |
| 2024/10/31 | 1,464 | 1,485 | 1,459 | 1,479 | 171,300 |
| 2024/10/30 | 1,455 | 1,473 | 1,454 | 1,464 | 278,200 |
| 2024/10/29 | 1,450 | 1,454 | 1,442 | 1,451 | 61,900 |
| 2024/10/28 | 1,424 | 1,455 | 1,410 | 1,447 | 117,300 |
| 2024/10/25 | 1,436 | 1,436 | 1,410 | 1,420 | 68,800 |
| 2024/10/24 | 1,430 | 1,438 | 1,412 | 1,432 | 89,800 |
| 2024/10/23 | 1,450 | 1,460 | 1,440 | 1,443 | 103,900 |
| 2024/10/22 | 1,464 | 1,474 | 1,441 | 1,450 | 90,700 |
| 2024/10/21 | 1,477 | 1,482 | 1,464 | 1,470 | 80,100 |
| 2024/10/18 | 1,496 | 1,496 | 1,467 | 1,472 | 129,900 |
| 2024/10/17 | 1,475 | 1,490 | 1,471 | 1,481 | 91,200 |
| 2024/10/16 | 1,480 | 1,496 | 1,465 | 1,472 | 174,500 |