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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,449 | 1,461 | 1,436 | 1,444 | 37,800 |
| 2025/05/30 | 1,456 | 1,475 | 1,437 | 1,449 | 59,900 |
| 2025/05/29 | 1,466 | 1,475 | 1,442 | 1,470 | 69,200 |
| 2025/05/28 | 1,470 | 1,478 | 1,454 | 1,464 | 132,800 |
| 2025/05/27 | 1,425 | 1,464 | 1,423 | 1,455 | 147,100 |
| 2025/05/26 | 1,415 | 1,430 | 1,415 | 1,425 | 84,100 |
| 2025/05/23 | 1,422 | 1,429 | 1,396 | 1,415 | 156,700 |
| 2025/05/22 | 1,406 | 1,411 | 1,363 | 1,410 | 123,800 |
| 2025/05/21 | 1,356 | 1,405 | 1,348 | 1,402 | 132,400 |
| 2025/05/20 | 1,347 | 1,388 | 1,335 | 1,356 | 133,600 |
| 2025/05/19 | 1,339 | 1,350 | 1,321 | 1,347 | 75,100 |
| 2025/05/16 | 1,321 | 1,350 | 1,313 | 1,339 | 88,500 |
| 2025/05/15 | 1,351 | 1,351 | 1,316 | 1,323 | 70,600 |
| 2025/05/14 | 1,365 | 1,370 | 1,351 | 1,357 | 65,500 |
| 2025/05/13 | 1,404 | 1,404 | 1,364 | 1,375 | 117,300 |
| 2025/05/12 | 1,390 | 1,424 | 1,381 | 1,398 | 144,800 |
| 2025/05/09 | 1,423 | 1,434 | 1,372 | 1,413 | 271,900 |
| 2025/05/08 | 1,402 | 1,420 | 1,383 | 1,420 | 98,500 |
| 2025/05/07 | 1,380 | 1,397 | 1,380 | 1,393 | 37,100 |
| 2025/05/02 | 1,377 | 1,389 | 1,363 | 1,382 | 57,600 |
| 2025/05/01 | 1,405 | 1,416 | 1,368 | 1,384 | 85,400 |
| 2025/04/30 | 1,435 | 1,437 | 1,392 | 1,416 | 73,900 |
| 2025/04/28 | 1,402 | 1,419 | 1,390 | 1,410 | 87,500 |
| 2025/04/25 | 1,371 | 1,422 | 1,371 | 1,398 | 87,800 |
| 2025/04/24 | 1,370 | 1,398 | 1,366 | 1,371 | 69,900 |
| 2025/04/23 | 1,361 | 1,369 | 1,350 | 1,363 | 55,800 |
| 2025/04/22 | 1,321 | 1,348 | 1,313 | 1,341 | 53,200 |
| 2025/04/21 | 1,345 | 1,364 | 1,319 | 1,320 | 70,000 |
| 2025/04/18 | 1,340 | 1,369 | 1,318 | 1,358 | 68,300 |
| 2025/04/17 | 1,315 | 1,381 | 1,315 | 1,349 | 156,000 |
| 2025/04/16 | 1,313 | 1,325 | 1,291 | 1,315 | 58,500 |
| 2025/04/15 | 1,309 | 1,331 | 1,302 | 1,312 | 50,100 |
| 2025/04/14 | 1,331 | 1,336 | 1,306 | 1,306 | 95,600 |
| 2025/04/11 | 1,267 | 1,321 | 1,234 | 1,321 | 165,700 |
| 2025/04/10 | 1,280 | 1,283 | 1,250 | 1,267 | 104,900 |
| 2025/04/09 | 1,190 | 1,199 | 1,152 | 1,182 | 157,000 |
| 2025/04/08 | 1,193 | 1,243 | 1,187 | 1,220 | 105,100 |
| 2025/04/07 | 1,102 | 1,165 | 1,090 | 1,117 | 217,000 |
| 2025/04/04 | 1,286 | 1,299 | 1,195 | 1,219 | 228,200 |
| 2025/04/03 | 1,280 | 1,317 | 1,280 | 1,299 | 99,000 |
| 2025/04/02 | 1,312 | 1,337 | 1,295 | 1,326 | 86,100 |
| 2025/04/01 | 1,350 | 1,356 | 1,310 | 1,320 | 68,000 |
| 2025/03/31 | 1,371 | 1,372 | 1,330 | 1,330 | 126,200 |
| 2025/03/28 | 1,404 | 1,448 | 1,396 | 1,397 | 50,700 |
| 2025/03/27 | 1,405 | 1,425 | 1,395 | 1,420 | 50,900 |
| 2025/03/26 | 1,437 | 1,440 | 1,411 | 1,415 | 51,200 |
| 2025/03/25 | 1,423 | 1,455 | 1,423 | 1,423 | 58,900 |
| 2025/03/24 | 1,448 | 1,449 | 1,421 | 1,429 | 61,800 |
| 2025/03/21 | 1,502 | 1,505 | 1,446 | 1,446 | 105,700 |
| 2025/03/19 | 1,424 | 1,510 | 1,420 | 1,475 | 187,900 |
| 2025/03/18 | 1,484 | 1,499 | 1,420 | 1,422 | 178,800 |
| 2025/03/17 | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 |
| 2025/03/14 | 1,396 | 1,417 | 1,392 | 1,399 | 45,500 |
| 2025/03/13 | 1,413 | 1,421 | 1,385 | 1,396 | 68,300 |
| 2025/03/12 | 1,349 | 1,410 | 1,344 | 1,405 | 121,900 |
| 2025/03/11 | 1,345 | 1,371 | 1,322 | 1,359 | 147,800 |
| 2025/03/10 | 1,470 | 1,490 | 1,395 | 1,396 | 160,000 |
| 2025/03/07 | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 |
| 2025/03/06 | 1,364 | 1,490 | 1,360 | 1,434 | 481,700 |
| 2025/03/05 | 1,344 | 1,395 | 1,319 | 1,350 | 174,200 |
| 2025/03/04 | 1,289 | 1,342 | 1,284 | 1,338 | 102,700 |
| 2025/03/03 | 1,280 | 1,317 | 1,280 | 1,303 | 53,800 |
| 2025/02/28 | 1,285 | 1,292 | 1,260 | 1,266 | 51,600 |
| 2025/02/27 | 1,285 | 1,317 | 1,285 | 1,302 | 47,200 |
| 2025/02/26 | 1,270 | 1,287 | 1,255 | 1,285 | 42,900 |
| 2025/02/25 | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 |
| 2025/02/21 | 1,291 | 1,292 | 1,275 | 1,278 | 53,100 |
| 2025/02/20 | 1,330 | 1,330 | 1,288 | 1,291 | 109,300 |
| 2025/02/19 | 1,318 | 1,333 | 1,313 | 1,330 | 50,200 |
| 2025/02/18 | 1,324 | 1,340 | 1,313 | 1,320 | 59,400 |
| 2025/02/17 | 1,315 | 1,322 | 1,301 | 1,319 | 88,800 |
| 2025/02/14 | 1,353 | 1,355 | 1,305 | 1,317 | 156,600 |
| 2025/02/13 | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 |
| 2025/02/12 | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 |
| 2025/02/10 | 1,394 | 1,407 | 1,368 | 1,407 | 126,000 |
| 2025/02/07 | 1,376 | 1,389 | 1,371 | 1,388 | 36,600 |
| 2025/02/06 | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 |
| 2025/02/05 | 1,369 | 1,369 | 1,341 | 1,360 | 46,800 |
| 2025/02/04 | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 |
| 2025/02/03 | 1,392 | 1,392 | 1,350 | 1,350 | 81,400 |
| 2025/01/31 | 1,373 | 1,396 | 1,367 | 1,394 | 61,400 |
| 2025/01/30 | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 |
| 2025/01/29 | 1,398 | 1,428 | 1,393 | 1,406 | 75,700 |
| 2025/01/28 | 1,389 | 1,405 | 1,367 | 1,390 | 51,200 |
| 2025/01/27 | 1,408 | 1,421 | 1,396 | 1,396 | 102,800 |
| 2025/01/24 | 1,414 | 1,414 | 1,381 | 1,396 | 75,400 |
| 2025/01/23 | 1,384 | 1,415 | 1,374 | 1,414 | 79,600 |
| 2025/01/22 | 1,358 | 1,409 | 1,356 | 1,383 | 113,100 |
| 2025/01/21 | 1,394 | 1,394 | 1,338 | 1,355 | 110,700 |
| 2025/01/20 | 1,333 | 1,403 | 1,330 | 1,395 | 182,000 |
| 2025/01/17 | 1,284 | 1,303 | 1,273 | 1,303 | 80,700 |
| 2025/01/16 | 1,320 | 1,324 | 1,294 | 1,309 | 102,500 |
| 2025/01/15 | 1,347 | 1,352 | 1,321 | 1,321 | 61,400 |
| 2025/01/14 | 1,359 | 1,370 | 1,337 | 1,347 | 61,500 |
| 2025/01/10 | 1,363 | 1,397 | 1,355 | 1,379 | 51,300 |
| 2025/01/09 | 1,389 | 1,389 | 1,363 | 1,365 | 58,200 |
| 2025/01/08 | 1,380 | 1,399 | 1,376 | 1,388 | 43,000 |
| 2025/01/07 | 1,402 | 1,408 | 1,380 | 1,381 | 71,800 |
| 2025/01/06 | 1,399 | 1,399 | 1,379 | 1,396 | 77,100 |
| 2024/12/30 | 1,363 | 1,378 | 1,363 | 1,377 | 46,600 |
| 2024/12/27 | 1,346 | 1,369 | 1,337 | 1,363 | 71,400 |
| 2024/12/26 | 1,357 | 1,380 | 1,336 | 1,336 | 96,000 |
| 2024/12/25 | 1,340 | 1,360 | 1,337 | 1,352 | 65,100 |
| 2024/12/24 | 1,348 | 1,362 | 1,324 | 1,335 | 84,800 |
| 2024/12/23 | 1,339 | 1,349 | 1,327 | 1,338 | 53,500 |
| 2024/12/20 | 1,345 | 1,360 | 1,331 | 1,331 | 67,300 |
| 2024/12/19 | 1,331 | 1,354 | 1,319 | 1,349 | 86,900 |
| 2024/12/18 | 1,352 | 1,384 | 1,345 | 1,354 | 75,700 |
| 2024/12/17 | 1,363 | 1,372 | 1,355 | 1,355 | 47,300 |
| 2024/12/16 | 1,372 | 1,382 | 1,356 | 1,360 | 61,000 |
| 2024/12/13 | 1,395 | 1,395 | 1,361 | 1,369 | 90,900 |
| 2024/12/12 | 1,410 | 1,418 | 1,393 | 1,397 | 72,100 |
| 2024/12/11 | 1,363 | 1,400 | 1,342 | 1,398 | 106,300 |
| 2024/12/10 | 1,418 | 1,418 | 1,373 | 1,375 | 92,800 |
| 2024/12/09 | 1,439 | 1,440 | 1,398 | 1,405 | 90,700 |
| 2024/12/06 | 1,381 | 1,426 | 1,376 | 1,419 | 107,300 |
| 2024/12/05 | 1,420 | 1,430 | 1,363 | 1,372 | 130,600 |
| 2024/12/04 | 1,412 | 1,425 | 1,389 | 1,414 | 103,500 |
| 2024/12/03 | 1,406 | 1,410 | 1,393 | 1,398 | 60,800 |
| 2024/12/02 | 1,398 | 1,410 | 1,380 | 1,400 | 52,900 |
| 2024/11/29 | 1,412 | 1,420 | 1,397 | 1,401 | 54,800 |
| 2024/11/28 | 1,395 | 1,426 | 1,395 | 1,415 | 69,400 |
| 2024/11/27 | 1,425 | 1,434 | 1,399 | 1,415 | 105,700 |
| 2024/11/26 | 1,484 | 1,494 | 1,428 | 1,431 | 233,200 |
| 2024/11/25 | 1,528 | 1,543 | 1,507 | 1,509 | 47,400 |
| 2024/11/22 | 1,523 | 1,537 | 1,511 | 1,528 | 66,800 |
| 2024/11/21 | 1,556 | 1,560 | 1,513 | 1,522 | 66,900 |
| 2024/11/20 | 1,531 | 1,588 | 1,523 | 1,546 | 99,000 |
| 2024/11/19 | 1,489 | 1,539 | 1,489 | 1,518 | 62,800 |
| 2024/11/18 | 1,530 | 1,532 | 1,485 | 1,485 | 63,100 |
| 2024/11/15 | 1,531 | 1,547 | 1,475 | 1,533 | 125,400 |
| 2024/11/14 | 1,549 | 1,581 | 1,521 | 1,531 | 162,900 |
| 2024/11/13 | 1,594 | 1,600 | 1,539 | 1,554 | 194,500 |
| 2024/11/12 | 1,575 | 1,698 | 1,548 | 1,620 | 681,500 |
| 2024/11/11 | 1,541 | 1,555 | 1,502 | 1,519 | 279,000 |
| 2024/11/08 | 1,440 | 1,500 | 1,440 | 1,495 | 234,600 |
| 2024/11/07 | 1,531 | 1,537 | 1,460 | 1,487 | 231,100 |
| 2024/11/06 | 1,431 | 1,492 | 1,426 | 1,479 | 186,300 |
| 2024/11/05 | 1,404 | 1,424 | 1,389 | 1,418 | 50,500 |
| 2024/11/01 | 1,400 | 1,407 | 1,370 | 1,378 | 99,300 |
| 2024/10/31 | 1,398 | 1,428 | 1,393 | 1,418 | 63,600 |
| 2024/10/30 | 1,408 | 1,408 | 1,370 | 1,390 | 143,600 |
| 2024/10/29 | 1,387 | 1,424 | 1,383 | 1,404 | 105,000 |
| 2024/10/28 | 1,376 | 1,405 | 1,366 | 1,387 | 68,400 |
| 2024/10/25 | 1,424 | 1,442 | 1,380 | 1,400 | 123,300 |
| 2024/10/24 | 1,410 | 1,440 | 1,390 | 1,432 | 74,200 |
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | 163,700 |
| 2024/10/03 | 1,677 | 1,677 | 1,612 | 1,619 | 170,600 |
| 2024/10/02 | 1,709 | 1,734 | 1,608 | 1,623 | 581,700 |
| 2024/10/01 | 1,540 | 1,660 | 1,513 | 1,629 | 287,800 |
| 2024/09/30 | 1,522 | 1,606 | 1,521 | 1,523 | 236,600 |
| 2024/09/27 | 1,528 | 1,628 | 1,519 | 1,602 | 320,400 |
| 2024/09/26 | 1,490 | 1,506 | 1,485 | 1,504 | 84,600 |
| 2024/09/25 | 1,509 | 1,519 | 1,479 | 1,487 | 75,600 |
| 2024/09/24 | 1,491 | 1,532 | 1,490 | 1,498 | 122,100 |
| 2024/09/20 | 1,480 | 1,481 | 1,446 | 1,448 | 64,600 |
| 2024/09/19 | 1,380 | 1,448 | 1,379 | 1,440 | 113,200 |
| 2024/09/18 | 1,398 | 1,398 | 1,361 | 1,368 | 43,300 |
| 2024/09/17 | 1,388 | 1,400 | 1,354 | 1,384 | 38,800 |
| 2024/09/13 | 1,388 | 1,401 | 1,372 | 1,388 | 48,600 |
| 2024/09/12 | 1,356 | 1,415 | 1,356 | 1,397 | 93,000 |
| 2024/09/11 | 1,345 | 1,357 | 1,317 | 1,333 | 56,600 |
| 2024/09/10 | 1,360 | 1,367 | 1,343 | 1,352 | 43,300 |
| 2024/09/09 | 1,286 | 1,348 | 1,286 | 1,337 | 88,900 |
| 2024/09/06 | 1,383 | 1,398 | 1,351 | 1,359 | 99,700 |
| 2024/09/05 | 1,402 | 1,429 | 1,373 | 1,389 | 119,000 |
| 2024/09/04 | 1,470 | 1,472 | 1,383 | 1,396 | 389,000 |
| 2024/09/03 | 1,517 | 1,566 | 1,509 | 1,527 | 96,100 |
| 2024/09/02 | 1,540 | 1,540 | 1,497 | 1,507 | 70,900 |
| 2024/08/30 | 1,503 | 1,530 | 1,490 | 1,511 | 51,900 |
| 2024/08/29 | 1,501 | 1,502 | 1,477 | 1,499 | 54,300 |
| 2024/08/28 | 1,506 | 1,518 | 1,493 | 1,502 | 103,500 |
| 2024/08/27 | 1,483 | 1,579 | 1,483 | 1,546 | 196,600 |
| 2024/08/26 | 1,510 | 1,541 | 1,469 | 1,474 | 119,700 |
| 2024/08/23 | 1,485 | 1,504 | 1,471 | 1,499 | 60,600 |
| 2024/08/22 | 1,465 | 1,517 | 1,451 | 1,500 | 98,700 |
| 2024/08/21 | 1,480 | 1,487 | 1,450 | 1,481 | 83,300 |
| 2024/08/20 | 1,520 | 1,522 | 1,489 | 1,495 | 89,800 |
| 2024/08/19 | 1,599 | 1,604 | 1,500 | 1,512 | 212,800 |