石塚硝子(5204)の株価時系列情報
石塚硝子(5204)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,680 | 2,750 | 2,651 | 2,702 | 34,700 |
| 2025/07/30 | 2,621 | 2,676 | 2,621 | 2,673 | 7,300 |
| 2025/07/29 | 2,627 | 2,627 | 2,600 | 2,605 | 6,300 |
| 2025/07/28 | 2,597 | 2,630 | 2,597 | 2,627 | 10,400 |
| 2025/07/25 | 2,512 | 2,566 | 2,511 | 2,561 | 4,900 |
| 2025/07/24 | 2,530 | 2,534 | 2,505 | 2,512 | 5,000 |
| 2025/07/23 | 2,518 | 2,529 | 2,502 | 2,506 | 5,300 |
| 2025/07/22 | 2,501 | 2,515 | 2,500 | 2,515 | 7,000 |
| 2025/07/18 | 2,513 | 2,517 | 2,501 | 2,502 | 1,600 |
| 2025/07/17 | 2,503 | 2,513 | 2,502 | 2,513 | 1,200 |
| 2025/07/16 | 2,501 | 2,524 | 2,501 | 2,515 | 3,700 |
| 2025/07/15 | 2,505 | 2,527 | 2,500 | 2,500 | 3,000 |
| 2025/07/14 | 2,560 | 2,560 | 2,503 | 2,506 | 3,600 |
| 2025/07/11 | 2,510 | 2,550 | 2,485 | 2,549 | 4,000 |
| 2025/07/10 | 2,499 | 2,500 | 2,478 | 2,494 | 6,000 |
| 2025/07/09 | 2,506 | 2,506 | 2,494 | 2,499 | 10,700 |
| 2025/07/08 | 2,503 | 2,509 | 2,485 | 2,500 | 4,600 |
| 2025/07/07 | 2,533 | 2,533 | 2,509 | 2,510 | 1,400 |
| 2025/07/04 | 2,531 | 2,554 | 2,505 | 2,535 | 6,800 |
| 2025/07/03 | 2,563 | 2,568 | 2,510 | 2,526 | 2,900 |
| 2025/07/02 | 2,579 | 2,592 | 2,560 | 2,574 | 8,700 |
| 2025/07/01 | 2,600 | 2,600 | 2,572 | 2,579 | 5,800 |
| 2025/06/30 | 2,596 | 2,615 | 2,575 | 2,598 | 4,200 |
| 2025/06/27 | 2,575 | 2,597 | 2,566 | 2,596 | 4,400 |
| 2025/06/26 | 2,584 | 2,590 | 2,569 | 2,579 | 1,500 |
| 2025/06/25 | 2,566 | 2,566 | 2,564 | 2,564 | 800 |
| 2025/06/24 | 2,569 | 2,580 | 2,568 | 2,580 | 1,000 |
| 2025/06/23 | 2,577 | 2,599 | 2,569 | 2,569 | 700 |
| 2025/06/20 | 2,578 | 2,596 | 2,578 | 2,579 | 900 |
| 2025/06/19 | 2,597 | 2,597 | 2,576 | 2,596 | 500 |
| 2025/06/18 | 2,618 | 2,624 | 2,574 | 2,597 | 2,800 |
| 2025/06/17 | 2,570 | 2,607 | 2,555 | 2,607 | 800 |
| 2025/06/16 | 2,567 | 2,575 | 2,565 | 2,565 | 2,200 |
| 2025/06/13 | 2,580 | 2,580 | 2,567 | 2,567 | 300 |
| 2025/06/12 | 2,619 | 2,619 | 2,590 | 2,590 | 600 |
| 2025/06/11 | 2,612 | 2,630 | 2,601 | 2,619 | 800 |
| 2025/06/10 | 2,608 | 2,661 | 2,574 | 2,623 | 4,800 |
| 2025/06/09 | 2,608 | 2,636 | 2,579 | 2,608 | 5,000 |
| 2025/06/06 | 2,581 | 2,594 | 2,571 | 2,571 | 4,500 |
| 2025/06/05 | 2,590 | 2,600 | 2,566 | 2,580 | 8,900 |
| 2025/06/04 | 2,548 | 2,574 | 2,548 | 2,550 | 2,800 |
| 2025/06/03 | 2,574 | 2,574 | 2,552 | 2,565 | 3,900 |
| 2025/06/02 | 2,564 | 2,570 | 2,487 | 2,559 | 20,500 |
| 2025/05/30 | 2,519 | 2,564 | 2,518 | 2,564 | 7,000 |
| 2025/05/29 | 2,467 | 2,520 | 2,462 | 2,520 | 4,900 |
| 2025/05/28 | 2,458 | 2,474 | 2,450 | 2,474 | 800 |
| 2025/05/27 | 2,449 | 2,468 | 2,449 | 2,460 | 1,600 |
| 2025/05/26 | 2,469 | 2,490 | 2,435 | 2,475 | 3,700 |
| 2025/05/23 | 2,409 | 2,426 | 2,405 | 2,424 | 1,300 |
| 2025/05/22 | 2,408 | 2,422 | 2,406 | 2,408 | 800 |
| 2025/05/21 | 2,412 | 2,450 | 2,412 | 2,428 | 1,700 |
| 2025/05/20 | 2,410 | 2,430 | 2,410 | 2,412 | 1,500 |
| 2025/05/19 | 2,411 | 2,439 | 2,410 | 2,410 | 4,900 |
| 2025/05/16 | 2,424 | 2,454 | 2,404 | 2,420 | 3,500 |
| 2025/05/15 | 2,442 | 2,442 | 2,404 | 2,407 | 4,400 |
| 2025/05/14 | 2,433 | 2,447 | 2,411 | 2,413 | 2,900 |
| 2025/05/13 | 2,460 | 2,469 | 2,413 | 2,433 | 2,700 |
| 2025/05/12 | 2,427 | 2,461 | 2,424 | 2,435 | 4,800 |
| 2025/05/09 | 2,430 | 2,465 | 2,430 | 2,435 | 3,100 |
| 2025/05/08 | 2,479 | 2,479 | 2,425 | 2,428 | 3,500 |
| 2025/05/07 | 2,436 | 2,464 | 2,404 | 2,460 | 9,300 |
| 2025/05/02 | 2,445 | 2,445 | 2,387 | 2,406 | 9,400 |
| 2025/05/01 | 2,437 | 2,457 | 2,419 | 2,445 | 4,100 |
| 2025/04/30 | 2,452 | 2,603 | 2,430 | 2,437 | 46,500 |
| 2025/04/28 | 2,482 | 2,500 | 2,455 | 2,455 | 4,200 |
| 2025/04/25 | 2,540 | 2,548 | 2,469 | 2,500 | 11,700 |
| 2025/04/24 | 2,515 | 2,657 | 2,490 | 2,539 | 117,800 |
| 2025/04/23 | 2,494 | 2,534 | 2,480 | 2,490 | 14,200 |
| 2025/04/22 | 2,406 | 2,470 | 2,406 | 2,464 | 5,000 |
| 2025/04/21 | 2,420 | 2,442 | 2,385 | 2,437 | 8,200 |
| 2025/04/18 | 2,393 | 2,420 | 2,387 | 2,420 | 4,300 |
| 2025/04/17 | 2,336 | 2,378 | 2,331 | 2,368 | 4,600 |
| 2025/04/16 | 2,380 | 2,382 | 2,325 | 2,336 | 8,600 |
| 2025/04/15 | 2,345 | 2,380 | 2,345 | 2,357 | 4,800 |
| 2025/04/14 | 2,272 | 2,330 | 2,272 | 2,330 | 5,000 |
| 2025/04/11 | 2,204 | 2,259 | 2,182 | 2,222 | 8,200 |
| 2025/04/10 | 2,203 | 2,283 | 2,203 | 2,268 | 4,500 |
| 2025/04/09 | 2,180 | 2,190 | 2,089 | 2,089 | 15,300 |
| 2025/04/08 | 2,150 | 2,342 | 2,150 | 2,186 | 8,400 |
| 2025/04/07 | 2,123 | 2,187 | 2,051 | 2,063 | 37,300 |
| 2025/04/04 | 2,320 | 2,320 | 2,230 | 2,273 | 41,500 |
| 2025/04/03 | 2,380 | 2,385 | 2,346 | 2,369 | 28,100 |
| 2025/04/02 | 2,464 | 2,464 | 2,404 | 2,415 | 9,700 |
| 2025/04/01 | 2,498 | 2,498 | 2,460 | 2,465 | 6,200 |
| 2025/03/31 | 2,572 | 2,572 | 2,472 | 2,477 | 8,500 |
| 2025/03/28 | 2,613 | 2,618 | 2,543 | 2,543 | 10,600 |
| 2025/03/27 | 2,584 | 2,688 | 2,573 | 2,657 | 17,000 |
| 2025/03/26 | 2,494 | 2,600 | 2,445 | 2,570 | 25,100 |
| 2025/03/25 | 2,469 | 2,493 | 2,469 | 2,477 | 19,200 |
| 2025/03/24 | 2,460 | 2,468 | 2,435 | 2,466 | 10,200 |
| 2025/03/21 | 2,459 | 2,461 | 2,442 | 2,448 | 6,500 |
| 2025/03/19 | 2,446 | 2,459 | 2,421 | 2,455 | 18,600 |
| 2025/03/18 | 2,464 | 2,464 | 2,404 | 2,430 | 58,400 |
| 2025/03/17 | 2,490 | 2,519 | 2,450 | 2,450 | 153,800 |
| 2025/03/14 | 2,500 | 2,520 | 2,474 | 2,488 | 32,900 |
| 2025/03/13 | 2,544 | 2,546 | 2,471 | 2,488 | 20,900 |
| 2025/03/12 | 2,521 | 2,527 | 2,507 | 2,514 | 9,600 |
| 2025/03/11 | 2,547 | 2,547 | 2,482 | 2,521 | 14,300 |
| 2025/03/10 | 2,553 | 2,555 | 2,538 | 2,552 | 3,500 |
| 2025/03/07 | 2,540 | 2,556 | 2,526 | 2,533 | 3,800 |
| 2025/03/06 | 2,532 | 2,545 | 2,528 | 2,543 | 5,800 |
| 2025/03/05 | 2,525 | 2,540 | 2,512 | 2,532 | 3,400 |
| 2025/03/04 | 2,530 | 2,544 | 2,511 | 2,525 | 4,800 |
| 2025/03/03 | 2,517 | 2,542 | 2,510 | 2,541 | 7,700 |
| 2025/02/28 | 2,540 | 2,551 | 2,497 | 2,502 | 7,000 |
| 2025/02/27 | 2,519 | 2,560 | 2,519 | 2,536 | 6,200 |
| 2025/02/26 | 2,527 | 2,528 | 2,491 | 2,519 | 5,300 |
| 2025/02/25 | 2,507 | 2,528 | 2,507 | 2,513 | 2,900 |
| 2025/02/21 | 2,529 | 2,535 | 2,511 | 2,511 | 1,700 |
| 2025/02/20 | 2,549 | 2,575 | 2,529 | 2,529 | 5,500 |
| 2025/02/19 | 2,510 | 2,550 | 2,507 | 2,549 | 6,200 |
| 2025/02/18 | 2,506 | 2,511 | 2,478 | 2,491 | 8,600 |
| 2025/02/17 | 2,493 | 2,511 | 2,466 | 2,491 | 4,000 |
| 2025/02/14 | 2,449 | 2,539 | 2,437 | 2,473 | 10,600 |
| 2025/02/13 | 2,420 | 2,461 | 2,400 | 2,430 | 11,500 |
| 2025/02/12 | 2,391 | 2,409 | 2,391 | 2,397 | 2,700 |
| 2025/02/10 | 2,375 | 2,413 | 2,375 | 2,389 | 700 |
| 2025/02/07 | 2,376 | 2,417 | 2,370 | 2,384 | 2,900 |
| 2025/02/06 | 2,370 | 2,393 | 2,370 | 2,372 | 3,700 |
| 2025/02/05 | 2,376 | 2,386 | 2,370 | 2,370 | 4,100 |
| 2025/02/04 | 2,391 | 2,420 | 2,374 | 2,374 | 4,200 |
| 2025/02/03 | 2,420 | 2,421 | 2,365 | 2,386 | 16,900 |
| 2025/01/31 | 2,289 | 2,434 | 2,262 | 2,412 | 42,800 |
| 2025/01/30 | 2,260 | 2,287 | 2,212 | 2,268 | 65,200 |
| 2025/01/29 | 2,257 | 2,284 | 2,256 | 2,256 | 7,000 |
| 2025/01/28 | 2,256 | 2,273 | 2,249 | 2,273 | 8,600 |
| 2025/01/27 | 2,260 | 2,276 | 2,242 | 2,276 | 5,400 |
| 2025/01/24 | 2,217 | 2,264 | 2,217 | 2,264 | 4,600 |
| 2025/01/23 | 2,242 | 2,242 | 2,217 | 2,238 | 7,800 |
| 2025/01/22 | 2,233 | 2,258 | 2,222 | 2,231 | 6,900 |
| 2025/01/21 | 2,227 | 2,246 | 2,211 | 2,240 | 13,800 |
| 2025/01/20 | 2,211 | 2,265 | 2,211 | 2,240 | 9,800 |
| 2025/01/17 | 2,225 | 2,250 | 2,199 | 2,206 | 18,800 |
| 2025/01/16 | 2,266 | 2,275 | 2,222 | 2,228 | 14,800 |
| 2025/01/15 | 2,308 | 2,316 | 2,250 | 2,256 | 7,700 |
| 2025/01/14 | 2,361 | 2,361 | 2,258 | 2,323 | 17,500 |
| 2025/01/10 | 2,371 | 2,379 | 2,350 | 2,350 | 4,100 |
| 2025/01/09 | 2,397 | 2,408 | 2,371 | 2,371 | 6,100 |
| 2025/01/08 | 2,400 | 2,429 | 2,398 | 2,410 | 3,900 |
| 2025/01/07 | 2,398 | 2,440 | 2,384 | 2,423 | 5,600 |
| 2025/01/06 | 2,394 | 2,394 | 2,370 | 2,378 | 7,100 |
| 2024/12/30 | 2,380 | 2,380 | 2,344 | 2,370 | 3,000 |
| 2024/12/27 | 2,318 | 2,386 | 2,312 | 2,377 | 6,800 |
| 2024/12/26 | 2,300 | 2,338 | 2,290 | 2,313 | 11,700 |
| 2024/12/25 | 2,300 | 2,317 | 2,288 | 2,306 | 4,900 |
| 2024/12/24 | 2,271 | 2,312 | 2,271 | 2,306 | 6,700 |
| 2024/12/23 | 2,260 | 2,278 | 2,236 | 2,270 | 10,700 |
| 2024/12/20 | 2,252 | 2,267 | 2,247 | 2,256 | 2,700 |
| 2024/12/19 | 2,232 | 2,268 | 2,231 | 2,252 | 5,400 |
| 2024/12/18 | 2,240 | 2,267 | 2,220 | 2,244 | 22,100 |
| 2024/12/17 | 2,284 | 2,287 | 2,231 | 2,235 | 24,400 |
| 2024/12/16 | 2,300 | 2,305 | 2,283 | 2,283 | 8,400 |
| 2024/12/13 | 2,307 | 2,320 | 2,285 | 2,288 | 12,300 |
| 2024/12/12 | 2,340 | 2,340 | 2,306 | 2,310 | 6,900 |
| 2024/12/11 | 2,324 | 2,338 | 2,309 | 2,335 | 15,500 |
| 2024/12/10 | 2,352 | 2,352 | 2,315 | 2,326 | 16,700 |
| 2024/12/09 | 2,363 | 2,363 | 2,333 | 2,338 | 15,200 |
| 2024/12/06 | 2,388 | 2,393 | 2,363 | 2,363 | 5,300 |
| 2024/12/05 | 2,389 | 2,392 | 2,371 | 2,378 | 3,300 |
| 2024/12/04 | 2,409 | 2,410 | 2,361 | 2,394 | 22,400 |
| 2024/12/03 | 2,394 | 2,407 | 2,388 | 2,407 | 32,900 |
| 2024/12/02 | 2,410 | 2,411 | 2,389 | 2,400 | 5,900 |
| 2024/11/29 | 2,417 | 2,417 | 2,395 | 2,412 | 6,500 |
| 2024/11/28 | 2,373 | 2,412 | 2,361 | 2,402 | 9,500 |
| 2024/11/27 | 2,411 | 2,411 | 2,366 | 2,373 | 8,200 |
| 2024/11/26 | 2,435 | 2,440 | 2,410 | 2,411 | 4,500 |
| 2024/11/25 | 2,450 | 2,450 | 2,438 | 2,440 | 2,700 |
| 2024/11/22 | 2,450 | 2,450 | 2,445 | 2,447 | 1,200 |
| 2024/11/21 | 2,456 | 2,464 | 2,450 | 2,455 | 2,600 |
| 2024/11/20 | 2,447 | 2,483 | 2,447 | 2,474 | 5,200 |
| 2024/11/19 | 2,455 | 2,467 | 2,453 | 2,453 | 2,300 |
| 2024/11/18 | 2,452 | 2,465 | 2,447 | 2,451 | 3,200 |
| 2024/11/15 | 2,473 | 2,480 | 2,447 | 2,462 | 4,800 |
| 2024/11/14 | 2,469 | 2,484 | 2,461 | 2,480 | 4,200 |
| 2024/11/13 | 2,457 | 2,483 | 2,455 | 2,483 | 5,700 |
| 2024/11/12 | 2,444 | 2,464 | 2,435 | 2,453 | 3,200 |
| 2024/11/11 | 2,415 | 2,440 | 2,415 | 2,433 | 2,500 |
| 2024/11/08 | 2,449 | 2,449 | 2,415 | 2,415 | 9,500 |
| 2024/11/07 | 2,395 | 2,438 | 2,395 | 2,420 | 3,000 |
| 2024/11/06 | 2,385 | 2,400 | 2,385 | 2,395 | 1,700 |
| 2024/11/05 | 2,440 | 2,440 | 2,382 | 2,382 | 3,800 |
| 2024/11/01 | 2,410 | 2,431 | 2,408 | 2,431 | 4,900 |
| 2024/10/31 | 2,398 | 2,448 | 2,386 | 2,425 | 11,900 |
| 2024/10/30 | 2,369 | 2,400 | 2,366 | 2,394 | 28,500 |
| 2024/10/29 | 2,375 | 2,402 | 2,375 | 2,390 | 4,500 |
| 2024/10/28 | 2,394 | 2,405 | 2,380 | 2,390 | 11,500 |
| 2024/10/25 | 2,439 | 2,439 | 2,362 | 2,400 | 25,800 |
| 2024/10/24 | 2,400 | 2,515 | 2,370 | 2,400 | 70,000 |
| 2024/10/23 | 2,415 | 2,432 | 2,400 | 2,432 | 4,900 |
| 2024/10/22 | 2,411 | 2,430 | 2,386 | 2,430 | 6,700 |
| 2024/10/21 | 2,440 | 2,440 | 2,400 | 2,407 | 5,500 |
| 2024/10/18 | 2,402 | 2,421 | 2,392 | 2,410 | 8,200 |
| 2024/10/17 | 2,413 | 2,415 | 2,394 | 2,402 | 4,000 |
| 2024/10/16 | 2,371 | 2,425 | 2,371 | 2,414 | 3,900 |
| 2024/10/15 | 2,380 | 2,388 | 2,370 | 2,376 | 3,400 |
| 2024/10/11 | 2,370 | 2,381 | 2,362 | 2,371 | 8,000 |
| 2024/10/10 | 2,392 | 2,392 | 2,364 | 2,364 | 10,600 |
| 2024/10/09 | 2,423 | 2,423 | 2,382 | 2,383 | 20,000 |
| 2024/10/08 | 2,431 | 2,449 | 2,402 | 2,417 | 15,600 |
| 2024/10/07 | 2,475 | 2,475 | 2,445 | 2,460 | 5,000 |