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 |
|---|---|---|---|---|---|
| 2026/07/03 | 3,095 | 3,175 | 3,085 | 3,110 | 18,600 |
| 2026/07/02 | 3,025 | 3,070 | 3,015 | 3,065 | 6,600 |
| 2026/07/01 | 3,035 | 3,055 | 2,997 | 3,000 | 8,900 |
| 2026/06/30 | 3,000 | 3,040 | 2,994 | 3,040 | 6,100 |
| 2026/06/29 | 3,000 | 3,030 | 2,980 | 2,999 | 10,200 |
| 2026/06/26 | 3,010 | 3,010 | 2,968 | 3,000 | 8,000 |
| 2026/06/25 | 3,025 | 3,030 | 2,980 | 2,980 | 14,500 |
| 2026/06/24 | 2,969 | 3,030 | 2,969 | 2,994 | 15,400 |
| 2026/06/23 | 2,973 | 2,985 | 2,933 | 2,937 | 6,200 |
| 2026/06/22 | 2,989 | 2,989 | 2,939 | 2,963 | 8,800 |
| 2026/06/19 | 3,005 | 3,005 | 2,942 | 2,989 | 15,700 |
| 2026/06/18 | 2,874 | 2,996 | 2,830 | 2,996 | 22,300 |
| 2026/06/17 | 2,816 | 2,888 | 2,815 | 2,854 | 11,800 |
| 2026/06/16 | 2,840 | 2,840 | 2,765 | 2,778 | 6,500 |
| 2026/06/15 | 2,798 | 2,844 | 2,798 | 2,810 | 12,200 |
| 2026/06/12 | 2,780 | 2,798 | 2,750 | 2,798 | 19,400 |
| 2026/06/11 | 2,767 | 2,769 | 2,710 | 2,730 | 46,500 |
| 2026/06/10 | 2,731 | 2,781 | 2,731 | 2,755 | 17,600 |
| 2026/06/09 | 2,784 | 2,831 | 2,749 | 2,749 | 15,500 |
| 2026/06/08 | 2,785 | 2,794 | 2,750 | 2,751 | 48,800 |
| 2026/06/05 | 2,782 | 2,862 | 2,782 | 2,809 | 44,800 |
| 2026/06/04 | 2,810 | 2,810 | 2,748 | 2,756 | 38,900 |
| 2026/06/03 | 2,834 | 2,860 | 2,821 | 2,825 | 22,500 |
| 2026/06/02 | 2,898 | 2,898 | 2,815 | 2,834 | 14,100 |
| 2026/06/01 | 2,901 | 2,924 | 2,894 | 2,898 | 14,100 |
| 2026/05/29 | 2,923 | 2,933 | 2,900 | 2,900 | 3,900 |
| 2026/05/28 | 2,923 | 2,923 | 2,878 | 2,923 | 4,400 |
| 2026/05/27 | 2,881 | 2,916 | 2,879 | 2,916 | 9,200 |
| 2026/05/26 | 2,889 | 2,936 | 2,880 | 2,881 | 6,000 |
| 2026/05/25 | 2,875 | 2,913 | 2,852 | 2,882 | 9,800 |
| 2026/05/22 | 2,885 | 2,892 | 2,870 | 2,871 | 5,000 |
| 2026/05/21 | 2,882 | 2,898 | 2,850 | 2,877 | 5,400 |
| 2026/05/20 | 2,912 | 2,912 | 2,837 | 2,848 | 8,700 |
| 2026/05/19 | 2,880 | 2,915 | 2,847 | 2,915 | 10,200 |
| 2026/05/18 | 2,868 | 2,868 | 2,804 | 2,855 | 61,100 |
| 2026/05/15 | 2,915 | 2,935 | 2,852 | 2,868 | 12,700 |
| 2026/05/14 | 2,942 | 2,945 | 2,904 | 2,911 | 7,300 |
| 2026/05/13 | 2,948 | 2,958 | 2,926 | 2,931 | 7,000 |
| 2026/05/12 | 2,950 | 2,950 | 2,919 | 2,931 | 10,200 |
| 2026/05/11 | 2,950 | 2,950 | 2,919 | 2,930 | 7,900 |
| 2026/05/08 | 2,962 | 2,982 | 2,930 | 2,948 | 16,600 |
| 2026/05/07 | 2,930 | 3,005 | 2,920 | 2,995 | 21,000 |
| 2026/05/01 | 2,891 | 2,900 | 2,859 | 2,891 | 12,400 |
| 2026/04/30 | 2,918 | 2,918 | 2,859 | 2,891 | 23,900 |
| 2026/04/28 | 2,921 | 2,930 | 2,899 | 2,919 | 23,900 |
| 2026/04/27 | 3,000 | 3,010 | 2,894 | 2,921 | 66,200 |
| 2026/04/24 | 3,130 | 3,130 | 2,974 | 2,975 | 83,900 |
| 2026/04/23 | 3,400 | 3,500 | 3,040 | 3,175 | 219,100 |
| 2026/04/22 | 3,365 | 3,395 | 3,335 | 3,390 | 15,800 |
| 2026/04/21 | 3,420 | 3,445 | 3,340 | 3,360 | 10,600 |
| 2026/04/20 | 3,370 | 3,400 | 3,365 | 3,380 | 9,200 |
| 2026/04/17 | 3,400 | 3,400 | 3,325 | 3,335 | 8,000 |
| 2026/04/16 | 3,430 | 3,475 | 3,400 | 3,400 | 13,700 |
| 2026/04/15 | 3,375 | 3,450 | 3,375 | 3,405 | 16,400 |
| 2026/04/14 | 3,365 | 3,395 | 3,325 | 3,330 | 10,100 |
| 2026/04/13 | 3,370 | 3,425 | 3,330 | 3,365 | 13,600 |
| 2026/04/10 | 3,355 | 3,370 | 3,335 | 3,350 | 6,500 |
| 2026/04/09 | 3,400 | 3,425 | 3,335 | 3,360 | 11,900 |
| 2026/04/08 | 3,320 | 3,450 | 3,320 | 3,435 | 20,900 |
| 2026/04/07 | 3,250 | 3,300 | 3,250 | 3,270 | 7,000 |
| 2026/04/06 | 3,260 | 3,270 | 3,215 | 3,250 | 8,800 |
| 2026/04/03 | 3,210 | 3,275 | 3,200 | 3,260 | 18,300 |
| 2026/03/27 | 3,405 | 3,415 | 3,385 | 3,405 | 17,100 |
| 2026/03/26 | 3,515 | 3,555 | 3,410 | 3,410 | 19,100 |
| 2026/03/25 | 3,345 | 3,510 | 3,345 | 3,480 | 37,800 |
| 2026/03/24 | 3,240 | 3,290 | 3,235 | 3,280 | 13,700 |
| 2026/03/23 | 3,300 | 3,305 | 3,215 | 3,215 | 30,400 |
| 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 |