石川製作所(6208)の株価時系列情報
石川製作所(6208)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,210 | 2,237 | 2,153 | 2,210 | 150,000 |
| 2026/03/26 | 2,370 | 2,370 | 2,210 | 2,220 | 116,900 |
| 2026/03/25 | 2,303 | 2,357 | 2,300 | 2,344 | 116,900 |
| 2026/03/24 | 2,328 | 2,328 | 2,200 | 2,246 | 136,000 |
| 2026/03/23 | 2,280 | 2,310 | 2,223 | 2,228 | 172,500 |
| 2026/03/19 | 2,352 | 2,375 | 2,283 | 2,302 | 168,700 |
| 2026/03/18 | 2,469 | 2,471 | 2,416 | 2,437 | 107,800 |
| 2026/03/17 | 2,478 | 2,544 | 2,432 | 2,437 | 150,200 |
| 2026/03/16 | 2,514 | 2,550 | 2,404 | 2,438 | 198,000 |
| 2026/03/13 | 2,551 | 2,654 | 2,508 | 2,517 | 225,400 |
| 2026/03/12 | 2,671 | 2,734 | 2,563 | 2,580 | 446,400 |
| 2026/03/11 | 2,530 | 2,660 | 2,525 | 2,577 | 282,900 |
| 2026/03/10 | 2,475 | 2,522 | 2,412 | 2,508 | 296,500 |
| 2026/03/09 | 2,507 | 2,529 | 2,333 | 2,410 | 387,200 |
| 2026/03/06 | 2,595 | 2,670 | 2,500 | 2,597 | 296,200 |
| 2026/03/05 | 2,600 | 2,730 | 2,550 | 2,652 | 509,600 |
| 2026/03/04 | 2,679 | 2,734 | 2,368 | 2,411 | 774,200 |
| 2026/03/03 | 2,917 | 3,135 | 2,824 | 2,829 | 1,436,900 |
| 2026/03/02 | 2,990 | 3,030 | 2,762 | 2,867 | 1,365,600 |
| 2026/02/27 | 2,644 | 2,790 | 2,557 | 2,690 | 523,000 |
| 2026/02/26 | 2,506 | 2,669 | 2,455 | 2,594 | 593,500 |
| 2026/02/25 | 2,662 | 2,700 | 2,423 | 2,506 | 695,600 |
| 2026/02/24 | 3,035 | 3,080 | 2,580 | 2,712 | 948,900 |
| 2026/02/20 | 2,598 | 2,979 | 2,514 | 2,899 | 1,132,700 |
| 2026/02/19 | 2,335 | 2,650 | 2,307 | 2,632 | 691,900 |
| 2026/02/18 | 2,233 | 2,314 | 2,233 | 2,294 | 175,200 |
| 2026/02/17 | 2,300 | 2,376 | 2,237 | 2,240 | 282,600 |
| 2026/02/16 | 2,280 | 2,350 | 2,190 | 2,280 | 469,100 |
| 2026/02/13 | 2,275 | 2,290 | 2,133 | 2,212 | 586,300 |
| 2026/02/12 | 2,163 | 2,385 | 2,163 | 2,325 | 1,412,500 |
| 2026/02/10 | 1,766 | 2,125 | 1,760 | 2,113 | 1,684,500 |
| 2026/02/09 | 1,725 | 1,733 | 1,702 | 1,726 | 221,300 |
| 2026/02/06 | 1,660 | 1,691 | 1,622 | 1,683 | 132,100 |
| 2026/02/05 | 1,693 | 1,695 | 1,654 | 1,660 | 109,700 |
| 2026/02/04 | 1,644 | 1,684 | 1,630 | 1,684 | 117,300 |
| 2026/02/03 | 1,623 | 1,631 | 1,595 | 1,631 | 62,500 |
| 2026/02/02 | 1,655 | 1,668 | 1,594 | 1,596 | 96,400 |
| 2026/01/30 | 1,607 | 1,621 | 1,575 | 1,620 | 87,400 |
| 2026/01/29 | 1,583 | 1,630 | 1,571 | 1,607 | 90,200 |
| 2026/01/28 | 1,619 | 1,619 | 1,580 | 1,580 | 46,800 |
| 2026/01/27 | 1,610 | 1,622 | 1,580 | 1,615 | 48,500 |
| 2026/01/26 | 1,647 | 1,669 | 1,610 | 1,616 | 78,400 |
| 2026/01/23 | 1,645 | 1,675 | 1,630 | 1,647 | 68,400 |
| 2026/01/22 | 1,622 | 1,653 | 1,602 | 1,638 | 73,400 |
| 2026/01/21 | 1,593 | 1,646 | 1,583 | 1,613 | 99,800 |
| 2026/01/20 | 1,721 | 1,728 | 1,641 | 1,644 | 171,500 |
| 2026/01/19 | 1,688 | 1,749 | 1,670 | 1,720 | 217,000 |
| 2026/01/16 | 1,685 | 1,697 | 1,646 | 1,687 | 100,500 |
| 2026/01/15 | 1,630 | 1,688 | 1,623 | 1,687 | 115,200 |
| 2026/01/14 | 1,632 | 1,656 | 1,622 | 1,640 | 118,100 |
| 2026/01/13 | 1,658 | 1,658 | 1,606 | 1,636 | 133,800 |
| 2026/01/09 | 1,600 | 1,606 | 1,570 | 1,602 | 142,600 |
| 2026/01/08 | 1,540 | 1,603 | 1,540 | 1,589 | 223,100 |
| 2026/01/07 | 1,517 | 1,562 | 1,510 | 1,535 | 101,100 |
| 2026/01/06 | 1,544 | 1,558 | 1,515 | 1,517 | 106,300 |
| 2026/01/05 | 1,501 | 1,540 | 1,501 | 1,535 | 150,100 |
| 2025/12/30 | 1,505 | 1,505 | 1,461 | 1,464 | 81,000 |
| 2025/12/29 | 1,458 | 1,510 | 1,450 | 1,505 | 104,000 |
| 2025/12/26 | 1,484 | 1,489 | 1,450 | 1,453 | 96,700 |
| 2025/12/25 | 1,470 | 1,485 | 1,466 | 1,482 | 41,600 |
| 2025/12/24 | 1,461 | 1,491 | 1,456 | 1,465 | 60,700 |
| 2025/12/23 | 1,452 | 1,478 | 1,450 | 1,461 | 63,000 |
| 2025/12/22 | 1,467 | 1,469 | 1,440 | 1,449 | 56,700 |
| 2025/12/19 | 1,425 | 1,462 | 1,424 | 1,455 | 55,200 |
| 2025/12/18 | 1,415 | 1,433 | 1,407 | 1,425 | 51,500 |
| 2025/12/17 | 1,470 | 1,470 | 1,424 | 1,428 | 147,500 |
| 2025/12/16 | 1,498 | 1,502 | 1,466 | 1,473 | 121,300 |
| 2025/12/15 | 1,490 | 1,508 | 1,478 | 1,508 | 61,100 |
| 2025/12/12 | 1,496 | 1,507 | 1,490 | 1,505 | 40,200 |
| 2025/12/11 | 1,541 | 1,541 | 1,476 | 1,485 | 142,600 |
| 2025/12/10 | 1,572 | 1,575 | 1,520 | 1,534 | 97,300 |
| 2025/12/09 | 1,597 | 1,607 | 1,561 | 1,569 | 108,800 |
| 2025/12/08 | 1,581 | 1,608 | 1,574 | 1,597 | 157,900 |
| 2025/12/05 | 1,541 | 1,567 | 1,537 | 1,551 | 116,700 |
| 2025/12/04 | 1,490 | 1,547 | 1,483 | 1,543 | 100,200 |
| 2025/12/03 | 1,481 | 1,496 | 1,476 | 1,490 | 29,000 |
| 2025/12/02 | 1,510 | 1,510 | 1,473 | 1,477 | 61,300 |
| 2025/12/01 | 1,547 | 1,547 | 1,496 | 1,500 | 91,300 |
| 2025/11/28 | 1,523 | 1,550 | 1,518 | 1,547 | 81,500 |
| 2025/11/27 | 1,510 | 1,523 | 1,506 | 1,516 | 36,800 |
| 2025/11/26 | 1,485 | 1,506 | 1,478 | 1,502 | 39,500 |
| 2025/11/25 | 1,509 | 1,518 | 1,460 | 1,470 | 88,100 |
| 2025/11/21 | 1,514 | 1,528 | 1,495 | 1,509 | 77,300 |
| 2025/11/20 | 1,505 | 1,528 | 1,495 | 1,526 | 58,000 |
| 2025/11/19 | 1,521 | 1,521 | 1,457 | 1,488 | 188,600 |
| 2025/11/18 | 1,562 | 1,562 | 1,511 | 1,521 | 151,600 |
| 2025/11/17 | 1,542 | 1,580 | 1,527 | 1,580 | 105,100 |
| 2025/11/14 | 1,552 | 1,559 | 1,522 | 1,531 | 112,400 |
| 2025/11/13 | 1,590 | 1,600 | 1,564 | 1,570 | 72,000 |
| 2025/11/12 | 1,560 | 1,594 | 1,550 | 1,592 | 106,600 |
| 2025/11/11 | 1,554 | 1,560 | 1,534 | 1,560 | 147,900 |
| 2025/11/10 | 1,568 | 1,590 | 1,527 | 1,555 | 333,700 |
| 2025/11/07 | 1,690 | 1,692 | 1,626 | 1,640 | 216,500 |
| 2025/11/06 | 1,674 | 1,696 | 1,645 | 1,690 | 199,500 |
| 2025/11/05 | 1,680 | 1,684 | 1,607 | 1,656 | 194,200 |
| 2025/11/04 | 1,736 | 1,747 | 1,705 | 1,720 | 87,800 |
| 2025/10/31 | 1,766 | 1,766 | 1,715 | 1,724 | 115,800 |
| 2025/10/30 | 1,680 | 1,759 | 1,675 | 1,737 | 177,200 |
| 2025/10/29 | 1,790 | 1,796 | 1,687 | 1,710 | 188,100 |
| 2025/10/28 | 1,850 | 1,882 | 1,755 | 1,766 | 318,600 |
| 2025/10/27 | 1,867 | 1,877 | 1,823 | 1,865 | 305,100 |
| 2025/10/24 | 1,800 | 1,860 | 1,741 | 1,816 | 437,600 |
| 2025/10/23 | 1,740 | 1,780 | 1,716 | 1,760 | 387,600 |
| 2025/10/22 | 1,670 | 1,710 | 1,653 | 1,709 | 124,700 |
| 2025/10/21 | 1,739 | 1,744 | 1,643 | 1,652 | 145,000 |
| 2025/10/20 | 1,640 | 1,709 | 1,630 | 1,707 | 208,300 |
| 2025/10/17 | 1,588 | 1,637 | 1,588 | 1,616 | 86,200 |
| 2025/10/16 | 1,606 | 1,621 | 1,584 | 1,618 | 129,900 |
| 2025/10/15 | 1,533 | 1,578 | 1,528 | 1,578 | 58,500 |
| 2025/10/14 | 1,544 | 1,573 | 1,521 | 1,528 | 111,400 |
| 2025/10/10 | 1,654 | 1,654 | 1,570 | 1,591 | 138,100 |
| 2025/10/09 | 1,700 | 1,700 | 1,655 | 1,663 | 94,000 |
| 2025/10/08 | 1,674 | 1,717 | 1,660 | 1,707 | 141,500 |
| 2025/10/07 | 1,675 | 1,708 | 1,621 | 1,675 | 197,900 |
| 2025/10/06 | 1,663 | 1,690 | 1,630 | 1,669 | 377,200 |
| 2025/10/03 | 1,473 | 1,506 | 1,473 | 1,503 | 35,200 |
| 2025/10/02 | 1,485 | 1,500 | 1,469 | 1,482 | 68,500 |
| 2025/10/01 | 1,537 | 1,541 | 1,482 | 1,482 | 136,900 |
| 2025/09/30 | 1,599 | 1,599 | 1,561 | 1,565 | 51,300 |
| 2025/09/29 | 1,578 | 1,601 | 1,562 | 1,593 | 82,300 |
| 2025/09/26 | 1,555 | 1,595 | 1,555 | 1,570 | 78,800 |
| 2025/09/25 | 1,567 | 1,589 | 1,552 | 1,555 | 45,400 |
| 2025/09/24 | 1,573 | 1,578 | 1,544 | 1,568 | 69,100 |
| 2025/09/22 | 1,602 | 1,638 | 1,575 | 1,580 | 103,500 |
| 2025/09/19 | 1,535 | 1,603 | 1,530 | 1,603 | 159,000 |
| 2025/09/18 | 1,553 | 1,553 | 1,524 | 1,535 | 67,800 |
| 2025/09/17 | 1,604 | 1,604 | 1,552 | 1,553 | 85,300 |
| 2025/09/16 | 1,570 | 1,626 | 1,561 | 1,590 | 83,100 |
| 2025/09/12 | 1,544 | 1,565 | 1,536 | 1,559 | 46,200 |
| 2025/09/11 | 1,549 | 1,557 | 1,537 | 1,544 | 47,700 |
| 2025/09/10 | 1,573 | 1,577 | 1,534 | 1,542 | 62,800 |
| 2025/09/09 | 1,604 | 1,610 | 1,556 | 1,562 | 106,000 |
| 2025/09/08 | 1,547 | 1,576 | 1,544 | 1,576 | 136,800 |
| 2025/09/05 | 1,536 | 1,542 | 1,511 | 1,525 | 64,100 |
| 2025/09/04 | 1,506 | 1,520 | 1,502 | 1,513 | 74,200 |
| 2025/09/03 | 1,570 | 1,570 | 1,517 | 1,523 | 108,200 |
| 2025/09/02 | 1,593 | 1,601 | 1,574 | 1,580 | 89,800 |
| 2025/09/01 | 1,608 | 1,650 | 1,582 | 1,600 | 110,200 |
| 2025/08/29 | 1,629 | 1,652 | 1,616 | 1,616 | 101,600 |
| 2025/08/28 | 1,670 | 1,670 | 1,635 | 1,635 | 78,100 |
| 2025/08/27 | 1,686 | 1,712 | 1,664 | 1,670 | 80,600 |
| 2025/08/26 | 1,719 | 1,724 | 1,687 | 1,691 | 83,200 |
| 2025/08/25 | 1,720 | 1,747 | 1,699 | 1,743 | 96,400 |
| 2025/08/22 | 1,724 | 1,726 | 1,696 | 1,696 | 80,600 |
| 2025/08/21 | 1,763 | 1,784 | 1,711 | 1,713 | 156,500 |
| 2025/08/20 | 1,712 | 1,745 | 1,700 | 1,738 | 169,300 |
| 2025/08/19 | 1,697 | 1,765 | 1,692 | 1,741 | 313,400 |
| 2025/08/18 | 1,680 | 1,714 | 1,659 | 1,691 | 315,200 |
| 2025/08/15 | 1,557 | 1,611 | 1,550 | 1,600 | 157,400 |
| 2025/08/14 | 1,532 | 1,569 | 1,532 | 1,554 | 75,400 |
| 2025/08/13 | 1,560 | 1,577 | 1,541 | 1,544 | 91,600 |
| 2025/08/12 | 1,570 | 1,575 | 1,533 | 1,556 | 132,200 |
| 2025/08/08 | 1,579 | 1,615 | 1,540 | 1,562 | 255,800 |
| 2025/08/07 | 1,550 | 1,552 | 1,525 | 1,547 | 106,800 |
| 2025/08/06 | 1,558 | 1,580 | 1,541 | 1,553 | 114,500 |
| 2025/08/05 | 1,550 | 1,558 | 1,530 | 1,555 | 150,100 |
| 2025/08/04 | 1,500 | 1,528 | 1,487 | 1,524 | 72,000 |
| 2025/08/01 | 1,520 | 1,555 | 1,500 | 1,540 | 101,500 |
| 2025/07/31 | 1,514 | 1,555 | 1,503 | 1,530 | 118,100 |
| 2025/07/30 | 1,485 | 1,514 | 1,479 | 1,514 | 70,300 |
| 2025/07/29 | 1,545 | 1,545 | 1,491 | 1,505 | 73,300 |
| 2025/07/28 | 1,534 | 1,540 | 1,513 | 1,533 | 87,000 |
| 2025/07/25 | 1,534 | 1,554 | 1,512 | 1,536 | 176,900 |
| 2025/07/24 | 1,502 | 1,572 | 1,499 | 1,539 | 274,800 |
| 2025/07/23 | 1,499 | 1,547 | 1,480 | 1,510 | 368,400 |
| 2025/07/22 | 1,467 | 1,506 | 1,455 | 1,487 | 170,400 |
| 2025/07/18 | 1,440 | 1,483 | 1,430 | 1,437 | 201,100 |
| 2025/07/17 | 1,432 | 1,458 | 1,417 | 1,449 | 151,100 |
| 2025/07/16 | 1,424 | 1,443 | 1,388 | 1,426 | 201,300 |
| 2025/07/15 | 1,404 | 1,441 | 1,383 | 1,400 | 378,400 |
| 2025/07/14 | 1,327 | 1,347 | 1,322 | 1,344 | 64,000 |
| 2025/07/11 | 1,325 | 1,335 | 1,316 | 1,324 | 66,100 |
| 2025/07/10 | 1,331 | 1,358 | 1,316 | 1,321 | 108,800 |
| 2025/07/09 | 1,346 | 1,349 | 1,327 | 1,335 | 96,800 |
| 2025/07/08 | 1,351 | 1,360 | 1,345 | 1,346 | 56,300 |
| 2025/07/07 | 1,363 | 1,371 | 1,351 | 1,352 | 86,200 |
| 2025/07/04 | 1,385 | 1,399 | 1,370 | 1,373 | 70,000 |
| 2025/07/03 | 1,393 | 1,396 | 1,379 | 1,383 | 58,800 |
| 2025/07/02 | 1,427 | 1,427 | 1,390 | 1,392 | 94,400 |
| 2025/07/01 | 1,428 | 1,467 | 1,425 | 1,445 | 118,800 |
| 2025/06/30 | 1,425 | 1,486 | 1,412 | 1,428 | 193,700 |
| 2025/06/27 | 1,351 | 1,427 | 1,351 | 1,395 | 215,500 |
| 2025/06/26 | 1,364 | 1,385 | 1,344 | 1,350 | 150,300 |
| 2025/06/25 | 1,335 | 1,350 | 1,326 | 1,345 | 121,600 |
| 2025/06/24 | 1,358 | 1,358 | 1,326 | 1,339 | 299,300 |
| 2025/06/23 | 1,419 | 1,505 | 1,368 | 1,371 | 967,500 |
| 2025/06/20 | 1,428 | 1,438 | 1,353 | 1,359 | 267,900 |
| 2025/06/19 | 1,434 | 1,443 | 1,403 | 1,430 | 200,200 |
| 2025/06/18 | 1,478 | 1,487 | 1,427 | 1,445 | 161,700 |
| 2025/06/17 | 1,473 | 1,495 | 1,440 | 1,464 | 209,200 |
| 2025/06/16 | 1,560 | 1,586 | 1,468 | 1,486 | 349,100 |
| 2025/06/13 | 1,416 | 1,557 | 1,416 | 1,520 | 571,800 |
| 2025/06/12 | 1,393 | 1,425 | 1,393 | 1,414 | 38,000 |
| 2025/06/11 | 1,406 | 1,406 | 1,375 | 1,393 | 44,900 |
| 2025/06/10 | 1,412 | 1,420 | 1,399 | 1,405 | 40,300 |
| 2025/06/09 | 1,427 | 1,433 | 1,397 | 1,411 | 63,200 |
| 2025/06/06 | 1,425 | 1,450 | 1,416 | 1,416 | 69,200 |
| 2025/06/05 | 1,500 | 1,507 | 1,425 | 1,425 | 126,900 |
| 2025/06/04 | 1,470 | 1,498 | 1,466 | 1,495 | 102,200 |
| 2025/06/03 | 1,450 | 1,497 | 1,440 | 1,469 | 171,300 |