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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,440 | 3,460 | 3,370 | 3,370 | 38,800 |
| 2026/03/18 | 3,405 | 3,515 | 3,395 | 3,510 | 52,600 |
| 2026/03/17 | 3,515 | 3,535 | 3,460 | 3,495 | 90,700 |
| 2026/03/16 | 3,435 | 3,505 | 3,430 | 3,460 | 32,500 |
| 2026/03/13 | 3,455 | 3,455 | 3,360 | 3,435 | 33,500 |
| 2026/03/12 | 3,640 | 3,665 | 3,450 | 3,495 | 55,400 |
| 2026/03/11 | 3,760 | 3,825 | 3,650 | 3,650 | 27,700 |
| 2026/03/10 | 3,735 | 3,845 | 3,735 | 3,760 | 18,800 |
| 2026/03/09 | 3,770 | 3,830 | 3,625 | 3,695 | 40,900 |
| 2026/03/06 | 3,865 | 3,920 | 3,865 | 3,915 | 3,600 |
| 2026/03/05 | 3,850 | 3,965 | 3,850 | 3,905 | 10,200 |
| 2026/03/04 | 3,910 | 3,935 | 3,755 | 3,785 | 26,600 |
| 2026/03/03 | 3,995 | 4,025 | 3,900 | 3,975 | 19,900 |
| 2026/03/02 | 3,905 | 4,030 | 3,905 | 3,995 | 18,800 |
| 2026/02/27 | 3,970 | 4,025 | 3,945 | 4,000 | 14,200 |
| 2026/02/26 | 3,945 | 3,975 | 3,945 | 3,970 | 5,000 |
| 2026/02/25 | 3,895 | 3,945 | 3,875 | 3,925 | 8,900 |
| 2026/02/24 | 3,905 | 3,930 | 3,845 | 3,895 | 23,500 |
| 2026/02/20 | 3,915 | 3,960 | 3,915 | 3,920 | 3,800 |
| 2026/02/19 | 3,935 | 3,960 | 3,920 | 3,960 | 1,900 |
| 2026/02/18 | 3,900 | 3,940 | 3,890 | 3,935 | 5,500 |
| 2026/02/17 | 3,845 | 3,945 | 3,830 | 3,915 | 8,500 |
| 2026/02/16 | 3,875 | 3,875 | 3,805 | 3,845 | 8,900 |
| 2026/02/13 | 3,975 | 3,975 | 3,865 | 3,875 | 6,300 |
| 2026/02/12 | 3,920 | 3,980 | 3,895 | 3,980 | 6,900 |
| 2026/02/10 | 3,920 | 3,970 | 3,920 | 3,935 | 3,100 |
| 2026/02/09 | 3,945 | 4,040 | 3,915 | 3,915 | 15,300 |
| 2026/02/06 | 3,850 | 3,920 | 3,825 | 3,915 | 6,000 |
| 2026/02/05 | 3,885 | 3,925 | 3,855 | 3,910 | 6,400 |
| 2026/02/04 | 3,950 | 3,950 | 3,890 | 3,930 | 5,300 |
| 2026/02/03 | 3,960 | 3,980 | 3,760 | 3,890 | 26,500 |
| 2026/02/02 | 3,810 | 4,135 | 3,800 | 3,980 | 63,600 |
| 2026/01/30 | 3,490 | 3,670 | 3,355 | 3,670 | 70,800 |
| 2026/01/29 | 3,455 | 3,480 | 3,410 | 3,470 | 16,600 |
| 2026/01/28 | 3,465 | 3,490 | 3,410 | 3,435 | 6,300 |
| 2026/01/27 | 3,385 | 3,460 | 3,380 | 3,460 | 4,300 |
| 2026/01/26 | 3,425 | 3,425 | 3,385 | 3,385 | 2,800 |
| 2026/01/23 | 3,430 | 3,500 | 3,390 | 3,445 | 24,900 |
| 2026/01/22 | 3,420 | 3,435 | 3,415 | 3,420 | 4,600 |
| 2026/01/21 | 3,350 | 3,430 | 3,350 | 3,415 | 4,700 |
| 2026/01/20 | 3,395 | 3,400 | 3,355 | 3,395 | 3,400 |
| 2026/01/19 | 3,390 | 3,395 | 3,355 | 3,395 | 3,100 |
| 2026/01/16 | 3,380 | 3,380 | 3,355 | 3,380 | 1,700 |
| 2026/01/15 | 3,385 | 3,385 | 3,345 | 3,385 | 3,800 |
| 2026/01/14 | 3,395 | 3,395 | 3,370 | 3,385 | 1,800 |
| 2026/01/13 | 3,400 | 3,410 | 3,350 | 3,380 | 7,000 |
| 2026/01/09 | 3,310 | 3,395 | 3,310 | 3,390 | 6,900 |
| 2026/01/08 | 3,370 | 3,370 | 3,310 | 3,310 | 6,500 |
| 2026/01/07 | 3,350 | 3,375 | 3,325 | 3,370 | 3,600 |
| 2026/01/06 | 3,345 | 3,395 | 3,310 | 3,355 | 5,500 |
| 2026/01/05 | 3,210 | 3,375 | 3,210 | 3,345 | 20,100 |
| 2025/12/30 | 3,180 | 3,230 | 3,155 | 3,210 | 19,400 |
| 2025/12/29 | 3,115 | 3,180 | 3,010 | 3,180 | 23,300 |
| 2025/12/26 | 3,070 | 3,100 | 3,065 | 3,090 | 2,900 |
| 2025/12/25 | 3,090 | 3,095 | 3,035 | 3,070 | 5,700 |
| 2025/12/24 | 3,070 | 3,095 | 3,065 | 3,085 | 3,600 |
| 2025/12/23 | 3,045 | 3,070 | 3,035 | 3,070 | 4,200 |
| 2025/12/22 | 3,050 | 3,090 | 3,000 | 3,050 | 23,200 |
| 2025/12/19 | 3,010 | 3,060 | 3,010 | 3,050 | 11,200 |
| 2025/12/18 | 3,020 | 3,020 | 2,980 | 2,998 | 12,300 |
| 2025/12/17 | 3,000 | 3,020 | 2,966 | 3,000 | 15,800 |
| 2025/12/16 | 2,961 | 2,969 | 2,960 | 2,964 | 2,400 |
| 2025/12/15 | 2,960 | 2,980 | 2,955 | 2,961 | 4,500 |
| 2025/12/12 | 2,938 | 2,969 | 2,938 | 2,961 | 1,700 |
| 2025/12/11 | 2,971 | 2,975 | 2,938 | 2,939 | 8,000 |
| 2025/12/10 | 2,960 | 2,964 | 2,943 | 2,943 | 2,700 |
| 2025/12/09 | 2,945 | 2,970 | 2,945 | 2,946 | 3,400 |
| 2025/12/08 | 2,975 | 2,975 | 2,953 | 2,956 | 3,300 |
| 2025/12/05 | 2,926 | 2,951 | 2,921 | 2,927 | 4,600 |
| 2025/12/04 | 2,933 | 2,937 | 2,929 | 2,929 | 4,400 |
| 2025/12/03 | 2,941 | 2,945 | 2,932 | 2,932 | 3,800 |
| 2025/12/02 | 2,960 | 2,963 | 2,941 | 2,941 | 2,300 |
| 2025/12/01 | 2,957 | 2,965 | 2,948 | 2,963 | 9,600 |
| 2025/11/28 | 2,969 | 2,993 | 2,948 | 2,964 | 6,100 |
| 2025/11/27 | 2,972 | 2,972 | 2,952 | 2,955 | 3,600 |
| 2025/11/26 | 2,942 | 2,970 | 2,942 | 2,962 | 1,600 |
| 2025/11/25 | 2,943 | 2,965 | 2,940 | 2,947 | 1,400 |
| 2025/11/21 | 2,919 | 2,963 | 2,919 | 2,935 | 2,000 |
| 2025/11/20 | 2,968 | 2,968 | 2,923 | 2,931 | 2,600 |
| 2025/11/19 | 2,935 | 2,964 | 2,919 | 2,919 | 1,900 |
| 2025/11/18 | 2,935 | 2,947 | 2,918 | 2,929 | 6,600 |
| 2025/11/17 | 2,955 | 2,955 | 2,937 | 2,939 | 2,600 |
| 2025/11/14 | 2,943 | 2,972 | 2,940 | 2,955 | 2,900 |
| 2025/11/13 | 2,980 | 2,980 | 2,946 | 2,968 | 2,000 |
| 2025/11/12 | 2,930 | 2,980 | 2,920 | 2,980 | 17,000 |
| 2025/11/11 | 2,973 | 2,973 | 2,915 | 2,920 | 3,900 |
| 2025/11/10 | 2,925 | 2,973 | 2,925 | 2,973 | 3,800 |
| 2025/11/07 | 2,927 | 2,931 | 2,910 | 2,923 | 18,900 |
| 2025/11/06 | 2,946 | 2,961 | 2,935 | 2,937 | 15,300 |
| 2025/11/05 | 2,955 | 2,955 | 2,910 | 2,930 | 24,100 |
| 2025/11/04 | 3,035 | 3,035 | 2,932 | 2,988 | 23,400 |
| 2025/10/31 | 3,070 | 3,070 | 3,005 | 3,025 | 6,400 |
| 2025/10/30 | 3,040 | 3,085 | 3,010 | 3,070 | 16,600 |
| 2025/10/29 | 3,095 | 3,095 | 3,035 | 3,035 | 11,300 |
| 2025/10/28 | 3,115 | 3,115 | 3,020 | 3,080 | 11,600 |
| 2025/10/27 | 3,100 | 3,160 | 3,085 | 3,130 | 22,200 |
| 2025/10/24 | 3,065 | 3,140 | 3,020 | 3,060 | 29,500 |
| 2025/10/23 | 3,200 | 3,225 | 2,991 | 3,000 | 116,700 |
| 2025/10/22 | 3,115 | 3,205 | 3,105 | 3,205 | 37,400 |
| 2025/10/21 | 3,065 | 3,130 | 3,065 | 3,095 | 7,900 |
| 2025/10/20 | 3,040 | 3,090 | 3,030 | 3,060 | 11,300 |
| 2025/10/17 | 3,020 | 3,020 | 2,991 | 3,015 | 1,400 |
| 2025/10/16 | 3,035 | 3,035 | 2,991 | 3,020 | 4,700 |
| 2025/10/15 | 2,902 | 2,999 | 2,902 | 2,999 | 6,300 |
| 2025/10/14 | 3,030 | 3,030 | 2,871 | 2,911 | 11,600 |
| 2025/10/10 | 3,050 | 3,050 | 3,035 | 3,040 | 1,600 |
| 2025/10/09 | 3,070 | 3,075 | 3,045 | 3,075 | 1,100 |
| 2025/10/08 | 3,015 | 3,075 | 3,015 | 3,070 | 7,000 |
| 2025/10/07 | 3,005 | 3,050 | 3,005 | 3,025 | 2,600 |
| 2025/10/06 | 3,120 | 3,120 | 3,010 | 3,010 | 8,200 |
| 2025/10/03 | 3,045 | 3,125 | 3,045 | 3,120 | 21,500 |
| 2025/10/02 | 2,990 | 3,050 | 2,980 | 3,035 | 8,900 |
| 2025/10/01 | 2,913 | 2,987 | 2,903 | 2,987 | 6,000 |
| 2025/09/30 | 2,940 | 2,979 | 2,890 | 2,947 | 9,800 |
| 2025/09/29 | 2,944 | 2,961 | 2,931 | 2,960 | 3,300 |
| 2025/09/26 | 2,913 | 2,937 | 2,871 | 2,901 | 6,000 |
| 2025/09/25 | 2,905 | 2,930 | 2,905 | 2,905 | 3,800 |
| 2025/09/24 | 2,930 | 2,930 | 2,903 | 2,905 | 2,500 |
| 2025/09/22 | 2,945 | 2,969 | 2,930 | 2,930 | 3,000 |
| 2025/09/19 | 2,912 | 2,942 | 2,912 | 2,920 | 5,400 |
| 2025/09/18 | 2,886 | 2,927 | 2,859 | 2,885 | 7,300 |
| 2025/09/17 | 2,960 | 2,960 | 2,882 | 2,885 | 11,500 |
| 2025/09/16 | 2,978 | 2,986 | 2,955 | 2,955 | 10,100 |
| 2025/09/12 | 2,968 | 2,970 | 2,948 | 2,969 | 1,900 |
| 2025/09/11 | 2,950 | 2,981 | 2,946 | 2,946 | 2,000 |
| 2025/09/10 | 2,951 | 2,979 | 2,935 | 2,955 | 1,400 |
| 2025/09/09 | 2,931 | 2,980 | 2,931 | 2,951 | 4,800 |
| 2025/09/08 | 2,972 | 2,972 | 2,917 | 2,928 | 1,700 |
| 2025/09/05 | 2,905 | 2,975 | 2,905 | 2,957 | 6,300 |
| 2025/09/04 | 2,927 | 2,940 | 2,905 | 2,905 | 1,700 |
| 2025/09/03 | 2,934 | 2,965 | 2,931 | 2,933 | 600 |
| 2025/09/02 | 2,964 | 2,964 | 2,932 | 2,949 | 5,200 |
| 2025/09/01 | 2,980 | 2,990 | 2,960 | 2,960 | 4,600 |
| 2025/08/29 | 3,015 | 3,015 | 2,982 | 2,998 | 2,700 |
| 2025/08/28 | 3,015 | 3,015 | 2,987 | 2,988 | 2,100 |
| 2025/08/27 | 3,025 | 3,025 | 2,991 | 3,015 | 4,100 |
| 2025/08/26 | 3,040 | 3,040 | 2,990 | 3,010 | 5,800 |
| 2025/08/25 | 3,035 | 3,035 | 3,005 | 3,035 | 3,200 |
| 2025/08/22 | 3,015 | 3,040 | 2,995 | 3,035 | 8,900 |
| 2025/08/21 | 2,994 | 3,020 | 2,990 | 3,015 | 4,400 |
| 2025/08/20 | 3,025 | 3,055 | 2,980 | 2,997 | 7,800 |
| 2025/08/19 | 3,070 | 3,090 | 3,030 | 3,050 | 2,900 |
| 2025/08/18 | 3,025 | 3,085 | 2,980 | 3,070 | 13,700 |
| 2025/08/15 | 3,100 | 3,100 | 2,965 | 3,015 | 18,200 |
| 2025/08/14 | 2,940 | 3,075 | 2,900 | 3,075 | 22,700 |
| 2025/08/13 | 2,810 | 2,989 | 2,810 | 2,940 | 52,700 |
| 2025/08/12 | 2,721 | 2,810 | 2,721 | 2,808 | 32,400 |
| 2025/08/08 | 2,717 | 2,735 | 2,687 | 2,709 | 6,700 |
| 2025/08/07 | 2,696 | 2,738 | 2,689 | 2,726 | 5,500 |
| 2025/08/06 | 2,690 | 2,709 | 2,690 | 2,696 | 3,200 |
| 2025/08/05 | 2,690 | 2,704 | 2,680 | 2,687 | 3,200 |
| 2025/08/04 | 2,637 | 2,678 | 2,622 | 2,678 | 5,000 |
| 2025/08/01 | 2,661 | 2,743 | 2,610 | 2,690 | 15,700 |
| 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 |