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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,536 | 2,555 | 2,536 | 2,555 | 1,500 |
| 2024/08/29 | 2,502 | 2,560 | 2,502 | 2,530 | 5,400 |
| 2024/08/28 | 2,547 | 2,547 | 2,504 | 2,530 | 3,800 |
| 2024/08/27 | 2,526 | 2,548 | 2,526 | 2,546 | 5,300 |
| 2024/08/26 | 2,512 | 2,531 | 2,512 | 2,526 | 1,600 |
| 2024/08/23 | 2,503 | 2,532 | 2,457 | 2,506 | 5,700 |
| 2024/08/22 | 2,495 | 2,515 | 2,495 | 2,503 | 4,600 |
| 2024/08/21 | 2,480 | 2,499 | 2,451 | 2,491 | 7,300 |
| 2024/08/20 | 2,527 | 2,545 | 2,510 | 2,510 | 4,400 |
| 2024/08/19 | 2,559 | 2,569 | 2,477 | 2,506 | 8,300 |
| 2024/08/16 | 2,570 | 2,627 | 2,543 | 2,571 | 5,200 |
| 2024/08/15 | 2,420 | 2,608 | 2,420 | 2,539 | 11,900 |
| 2024/08/14 | 2,392 | 2,476 | 2,392 | 2,420 | 8,100 |
| 2024/08/13 | 2,356 | 2,420 | 2,356 | 2,392 | 11,800 |
| 2024/08/09 | 2,397 | 2,422 | 2,311 | 2,347 | 20,000 |
| 2024/08/08 | 2,403 | 2,471 | 2,370 | 2,370 | 15,900 |
| 2024/08/07 | 2,347 | 2,514 | 2,347 | 2,398 | 14,600 |
| 2024/08/06 | 2,340 | 2,488 | 2,310 | 2,397 | 19,700 |
| 2024/08/05 | 2,430 | 2,466 | 2,140 | 2,140 | 54,500 |
| 2024/08/02 | 2,725 | 2,732 | 2,551 | 2,565 | 49,100 |
| 2024/08/01 | 2,853 | 2,914 | 2,758 | 2,792 | 16,200 |
| 2024/07/31 | 2,708 | 2,916 | 2,708 | 2,853 | 32,300 |
| 2024/07/30 | 2,749 | 2,773 | 2,693 | 2,710 | 48,800 |
| 2024/07/29 | 2,794 | 2,829 | 2,772 | 2,799 | 13,300 |
| 2024/07/26 | 2,757 | 2,830 | 2,716 | 2,788 | 11,700 |
| 2024/07/25 | 2,788 | 2,834 | 2,753 | 2,773 | 16,100 |
| 2024/07/24 | 2,818 | 2,844 | 2,792 | 2,818 | 6,700 |
| 2024/07/23 | 2,785 | 2,835 | 2,785 | 2,835 | 6,600 |
| 2024/07/22 | 2,824 | 2,830 | 2,785 | 2,810 | 8,600 |
| 2024/07/19 | 2,850 | 2,850 | 2,806 | 2,824 | 6,800 |
| 2024/07/18 | 2,842 | 2,889 | 2,840 | 2,849 | 5,400 |
| 2024/07/17 | 2,865 | 2,895 | 2,846 | 2,849 | 4,400 |
| 2024/07/16 | 2,883 | 2,883 | 2,830 | 2,842 | 7,300 |
| 2024/07/12 | 2,824 | 2,860 | 2,816 | 2,840 | 6,100 |
| 2024/07/11 | 2,832 | 2,853 | 2,810 | 2,835 | 6,900 |
| 2024/07/10 | 2,861 | 2,878 | 2,801 | 2,820 | 12,400 |
| 2024/07/09 | 2,926 | 2,931 | 2,865 | 2,865 | 12,200 |
| 2024/07/08 | 2,931 | 2,972 | 2,926 | 2,926 | 6,000 |
| 2024/07/05 | 2,931 | 2,970 | 2,913 | 2,935 | 11,900 |
| 2024/07/04 | 2,931 | 2,969 | 2,927 | 2,947 | 4,800 |
| 2024/07/03 | 2,930 | 2,946 | 2,924 | 2,934 | 4,400 |
| 2024/07/02 | 2,931 | 2,949 | 2,906 | 2,930 | 3,200 |
| 2024/07/01 | 2,950 | 2,950 | 2,890 | 2,940 | 10,000 |
| 2024/06/28 | 2,955 | 2,961 | 2,914 | 2,943 | 5,400 |
| 2024/06/27 | 2,947 | 2,964 | 2,927 | 2,930 | 8,300 |
| 2024/06/26 | 2,945 | 2,950 | 2,921 | 2,939 | 8,800 |
| 2024/06/25 | 2,882 | 2,928 | 2,882 | 2,921 | 12,900 |
| 2024/06/24 | 2,889 | 2,916 | 2,872 | 2,880 | 9,000 |
| 2024/06/21 | 2,842 | 2,871 | 2,830 | 2,852 | 5,100 |
| 2024/06/20 | 2,828 | 2,875 | 2,824 | 2,845 | 5,900 |
| 2024/06/19 | 2,840 | 2,857 | 2,830 | 2,848 | 6,600 |
| 2024/06/18 | 2,856 | 2,888 | 2,818 | 2,840 | 6,400 |
| 2024/06/17 | 2,843 | 2,874 | 2,809 | 2,856 | 7,700 |
| 2024/06/14 | 2,777 | 2,883 | 2,777 | 2,843 | 8,200 |
| 2024/06/13 | 2,890 | 2,896 | 2,772 | 2,801 | 14,600 |
| 2024/06/12 | 2,925 | 2,925 | 2,877 | 2,882 | 4,700 |
| 2024/06/11 | 2,925 | 2,949 | 2,919 | 2,933 | 10,400 |
| 2024/06/10 | 2,889 | 2,929 | 2,888 | 2,908 | 3,500 |
| 2024/06/07 | 2,887 | 2,924 | 2,850 | 2,889 | 4,900 |
| 2024/06/06 | 2,945 | 2,946 | 2,887 | 2,887 | 8,000 |
| 2024/06/05 | 2,871 | 2,893 | 2,852 | 2,878 | 4,300 |
| 2024/06/04 | 2,887 | 2,924 | 2,874 | 2,875 | 7,700 |
| 2024/06/03 | 2,889 | 2,914 | 2,848 | 2,887 | 11,800 |
| 2024/05/31 | 2,775 | 2,870 | 2,775 | 2,869 | 7,900 |
| 2024/05/30 | 2,863 | 2,863 | 2,774 | 2,775 | 18,800 |
| 2024/05/29 | 2,898 | 2,898 | 2,845 | 2,860 | 8,200 |
| 2024/05/28 | 2,895 | 2,901 | 2,860 | 2,900 | 6,900 |
| 2024/05/27 | 2,867 | 2,895 | 2,857 | 2,895 | 5,400 |
| 2024/05/24 | 2,874 | 2,898 | 2,847 | 2,860 | 7,800 |
| 2024/05/23 | 2,851 | 2,877 | 2,824 | 2,874 | 4,500 |
| 2024/05/22 | 2,845 | 2,870 | 2,840 | 2,851 | 9,500 |
| 2024/05/21 | 2,923 | 2,950 | 2,840 | 2,841 | 20,800 |
| 2024/05/20 | 2,832 | 2,932 | 2,832 | 2,923 | 27,000 |
| 2024/05/17 | 2,817 | 2,854 | 2,795 | 2,826 | 13,400 |
| 2024/05/16 | 2,813 | 2,878 | 2,810 | 2,819 | 11,600 |
| 2024/05/15 | 2,974 | 2,974 | 2,809 | 2,809 | 25,500 |
| 2024/05/14 | 2,976 | 2,991 | 2,926 | 2,945 | 15,400 |
| 2024/05/13 | 2,920 | 2,989 | 2,920 | 2,957 | 21,000 |
| 2024/05/10 | 2,925 | 2,985 | 2,904 | 2,920 | 26,500 |
| 2024/05/09 | 2,845 | 2,934 | 2,824 | 2,925 | 22,300 |
| 2024/05/08 | 2,848 | 2,877 | 2,840 | 2,845 | 15,700 |
| 2024/05/07 | 2,763 | 2,860 | 2,751 | 2,848 | 23,800 |
| 2024/05/02 | 2,764 | 2,800 | 2,732 | 2,739 | 19,000 |
| 2024/05/01 | 2,738 | 2,819 | 2,738 | 2,764 | 28,300 |
| 2024/04/30 | 2,725 | 2,803 | 2,677 | 2,722 | 84,200 |
| 2024/04/26 | 2,671 | 2,854 | 2,607 | 2,821 | 155,300 |
| 2024/04/25 | 2,818 | 2,830 | 2,590 | 2,682 | 173,600 |
| 2024/04/24 | 2,800 | 2,885 | 2,800 | 2,847 | 55,700 |
| 2024/04/23 | 2,700 | 2,799 | 2,700 | 2,763 | 43,700 |
| 2024/04/22 | 2,645 | 2,698 | 2,641 | 2,663 | 38,500 |
| 2024/04/19 | 2,683 | 2,695 | 2,591 | 2,619 | 49,900 |
| 2024/04/18 | 2,702 | 2,735 | 2,651 | 2,733 | 32,700 |
| 2024/04/17 | 2,772 | 2,790 | 2,683 | 2,702 | 40,400 |
| 2024/04/16 | 2,815 | 2,854 | 2,778 | 2,788 | 23,700 |
| 2024/04/15 | 2,815 | 2,871 | 2,800 | 2,851 | 19,900 |
| 2024/04/12 | 2,843 | 2,875 | 2,825 | 2,865 | 21,100 |
| 2024/04/11 | 2,879 | 2,908 | 2,850 | 2,860 | 14,900 |
| 2024/04/10 | 2,890 | 2,944 | 2,874 | 2,922 | 18,400 |
| 2024/04/09 | 2,875 | 2,899 | 2,862 | 2,879 | 11,900 |
| 2024/04/08 | 2,906 | 2,919 | 2,856 | 2,875 | 15,400 |
| 2024/04/05 | 2,819 | 2,909 | 2,819 | 2,906 | 25,800 |
| 2024/04/04 | 2,842 | 2,892 | 2,842 | 2,887 | 19,100 |
| 2024/04/03 | 2,850 | 2,882 | 2,805 | 2,833 | 18,300 |
| 2024/04/02 | 2,927 | 2,930 | 2,856 | 2,867 | 22,900 |
| 2024/04/01 | 3,015 | 3,025 | 2,921 | 2,942 | 24,800 |
| 2024/03/29 | 2,923 | 3,040 | 2,923 | 3,025 | 43,200 |
| 2024/03/28 | 2,804 | 3,005 | 2,801 | 2,922 | 71,900 |
| 2024/03/27 | 2,800 | 2,846 | 2,785 | 2,811 | 31,800 |
| 2024/03/26 | 2,756 | 2,817 | 2,736 | 2,784 | 25,300 |
| 2024/03/25 | 2,809 | 2,809 | 2,755 | 2,755 | 31,700 |
| 2024/03/22 | 2,791 | 2,802 | 2,751 | 2,785 | 31,000 |
| 2024/03/21 | 2,770 | 2,825 | 2,748 | 2,800 | 49,300 |
| 2024/03/19 | 2,785 | 2,857 | 2,760 | 2,762 | 40,600 |
| 2024/03/18 | 2,870 | 2,874 | 2,771 | 2,816 | 123,400 |
| 2024/03/15 | 2,897 | 2,976 | 2,864 | 2,943 | 209,300 |
| 2024/03/14 | 2,850 | 2,896 | 2,850 | 2,882 | 31,900 |
| 2024/03/13 | 2,926 | 2,930 | 2,865 | 2,871 | 24,500 |
| 2024/03/12 | 2,871 | 2,915 | 2,850 | 2,908 | 17,800 |
| 2024/03/11 | 2,885 | 2,944 | 2,858 | 2,885 | 42,300 |
| 2024/03/08 | 2,830 | 2,914 | 2,829 | 2,886 | 33,000 |
| 2024/03/07 | 2,888 | 2,898 | 2,838 | 2,846 | 36,300 |
| 2024/03/06 | 2,805 | 2,901 | 2,795 | 2,870 | 42,800 |
| 2024/03/05 | 2,848 | 2,885 | 2,830 | 2,838 | 63,100 |
| 2024/03/04 | 2,886 | 2,923 | 2,840 | 2,840 | 64,300 |
| 2024/03/01 | 2,805 | 2,869 | 2,789 | 2,869 | 113,300 |
| 2024/02/29 | 3,130 | 3,130 | 2,792 | 2,833 | 424,400 |
| 2024/02/28 | 3,205 | 3,235 | 3,185 | 3,200 | 21,600 |
| 2024/02/27 | 3,200 | 3,285 | 3,200 | 3,205 | 19,900 |
| 2024/02/26 | 3,200 | 3,240 | 3,185 | 3,200 | 20,300 |
| 2024/02/22 | 3,215 | 3,240 | 3,140 | 3,190 | 19,500 |
| 2024/02/21 | 3,180 | 3,235 | 3,130 | 3,200 | 45,400 |
| 2024/02/20 | 3,300 | 3,305 | 3,180 | 3,180 | 36,500 |
| 2024/02/19 | 3,250 | 3,350 | 3,250 | 3,275 | 21,100 |
| 2024/02/16 | 3,240 | 3,285 | 3,195 | 3,245 | 48,700 |
| 2024/02/15 | 3,510 | 3,535 | 3,200 | 3,230 | 113,200 |
| 2024/02/14 | 3,570 | 3,640 | 3,505 | 3,505 | 21,000 |
| 2024/02/13 | 3,525 | 3,655 | 3,460 | 3,575 | 47,000 |
| 2024/02/09 | 3,515 | 3,620 | 3,485 | 3,525 | 33,800 |
| 2024/02/08 | 3,495 | 3,610 | 3,445 | 3,525 | 66,000 |
| 2024/02/07 | 3,510 | 3,595 | 3,475 | 3,510 | 36,900 |
| 2024/02/06 | 3,680 | 3,690 | 3,530 | 3,535 | 45,400 |
| 2024/02/05 | 3,790 | 3,800 | 3,680 | 3,680 | 38,600 |
| 2024/02/02 | 3,800 | 3,840 | 3,705 | 3,780 | 96,200 |
| 2024/02/01 | 3,770 | 4,135 | 3,675 | 3,800 | 270,100 |
| 2024/01/31 | 3,380 | 3,770 | 3,295 | 3,700 | 261,900 |
| 2024/01/30 | 3,285 | 3,340 | 3,245 | 3,335 | 57,900 |
| 2024/01/29 | 3,240 | 3,285 | 3,240 | 3,260 | 21,100 |
| 2024/01/26 | 3,320 | 3,350 | 3,235 | 3,240 | 50,300 |
| 2024/01/25 | 3,320 | 3,385 | 3,300 | 3,325 | 25,700 |
| 2024/01/24 | 3,325 | 3,445 | 3,325 | 3,380 | 26,000 |
| 2024/01/23 | 3,405 | 3,465 | 3,315 | 3,330 | 31,000 |
| 2024/01/22 | 3,395 | 3,500 | 3,375 | 3,400 | 39,700 |
| 2024/01/19 | 3,390 | 3,425 | 3,370 | 3,400 | 14,900 |
| 2024/01/18 | 3,425 | 3,455 | 3,390 | 3,390 | 12,200 |
| 2024/01/17 | 3,475 | 3,530 | 3,420 | 3,420 | 15,600 |
| 2024/01/16 | 3,510 | 3,535 | 3,455 | 3,470 | 20,500 |
| 2024/01/15 | 3,475 | 3,560 | 3,465 | 3,505 | 24,200 |
| 2024/01/12 | 3,450 | 3,525 | 3,420 | 3,450 | 27,300 |
| 2024/01/11 | 3,540 | 3,575 | 3,500 | 3,500 | 20,000 |
| 2024/01/10 | 3,490 | 3,550 | 3,460 | 3,530 | 18,200 |
| 2024/01/09 | 3,365 | 3,490 | 3,365 | 3,480 | 22,800 |
| 2024/01/05 | 3,415 | 3,415 | 3,340 | 3,355 | 21,600 |
| 2024/01/04 | 3,330 | 3,420 | 3,320 | 3,415 | 21,300 |
| 2023/12/29 | 3,315 | 3,485 | 3,290 | 3,375 | 29,300 |
| 2023/12/28 | 3,310 | 3,365 | 3,240 | 3,315 | 41,600 |
| 2023/12/27 | 3,325 | 3,420 | 3,310 | 3,335 | 52,400 |
| 2023/12/26 | 3,475 | 3,500 | 3,310 | 3,360 | 55,100 |
| 2023/12/25 | 3,520 | 3,545 | 3,440 | 3,475 | 19,900 |
| 2023/12/22 | 3,515 | 3,570 | 3,480 | 3,520 | 22,400 |
| 2023/12/21 | 3,530 | 3,575 | 3,445 | 3,455 | 26,500 |
| 2023/12/20 | 3,635 | 3,700 | 3,530 | 3,545 | 43,000 |
| 2023/12/19 | 3,455 | 3,700 | 3,455 | 3,600 | 53,500 |
| 2023/12/18 | 3,580 | 3,580 | 3,405 | 3,420 | 30,700 |
| 2023/12/15 | 3,550 | 3,605 | 3,510 | 3,595 | 38,200 |
| 2023/12/14 | 3,590 | 3,600 | 3,500 | 3,550 | 28,500 |
| 2023/12/13 | 3,540 | 3,610 | 3,525 | 3,570 | 27,100 |
| 2023/12/12 | 3,525 | 3,585 | 3,505 | 3,540 | 23,400 |
| 2023/12/11 | 3,450 | 3,540 | 3,450 | 3,525 | 19,700 |
| 2023/12/08 | 3,440 | 3,500 | 3,410 | 3,450 | 34,900 |
| 2023/12/07 | 3,480 | 3,500 | 3,435 | 3,480 | 19,600 |
| 2023/12/06 | 3,490 | 3,535 | 3,465 | 3,500 | 39,600 |
| 2023/12/05 | 3,495 | 3,550 | 3,475 | 3,490 | 33,200 |
| 2023/12/04 | 3,425 | 3,475 | 3,365 | 3,450 | 22,500 |
| 2023/12/01 | 3,410 | 3,495 | 3,365 | 3,365 | 26,000 |
| 2023/11/30 | 3,335 | 3,370 | 3,215 | 3,365 | 58,300 |
| 2023/11/29 | 3,425 | 3,500 | 3,385 | 3,405 | 27,300 |
| 2023/11/28 | 3,370 | 3,470 | 3,370 | 3,455 | 38,500 |
| 2023/11/27 | 3,350 | 3,410 | 3,315 | 3,380 | 28,300 |
| 2023/11/24 | 3,340 | 3,365 | 3,225 | 3,295 | 34,800 |
| 2023/11/22 | 3,200 | 3,345 | 3,200 | 3,345 | 34,700 |
| 2023/11/21 | 3,125 | 3,250 | 3,105 | 3,230 | 41,500 |
| 2023/11/20 | 3,135 | 3,160 | 3,070 | 3,100 | 32,000 |
| 2023/11/17 | 3,095 | 3,205 | 3,095 | 3,130 | 36,200 |
| 2023/11/16 | 3,085 | 3,145 | 3,080 | 3,095 | 30,500 |
| 2023/11/15 | 3,040 | 3,180 | 3,040 | 3,085 | 23,000 |
| 2023/11/14 | 3,090 | 3,095 | 2,987 | 3,050 | 44,700 |
| 2023/11/13 | 3,210 | 3,265 | 3,145 | 3,145 | 28,400 |
| 2023/11/10 | 3,110 | 3,215 | 3,110 | 3,215 | 28,300 |
| 2023/11/09 | 3,105 | 3,175 | 3,045 | 3,150 | 24,000 |
| 2023/11/08 | 3,190 | 3,250 | 3,120 | 3,120 | 40,700 |