石井表記(6336)の株価時系列情報
石井表記(6336)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 665 | 670 | 665 | 670 | 2,800 |
| 2025/07/30 | 668 | 668 | 659 | 664 | 5,500 |
| 2025/07/29 | 661 | 666 | 661 | 661 | 2,800 |
| 2025/07/28 | 660 | 664 | 660 | 662 | 1,800 |
| 2025/07/25 | 662 | 665 | 659 | 659 | 1,700 |
| 2025/07/24 | 662 | 668 | 660 | 660 | 10,900 |
| 2025/07/23 | 663 | 667 | 660 | 660 | 9,100 |
| 2025/07/22 | 656 | 665 | 651 | 662 | 7,300 |
| 2025/07/18 | 662 | 662 | 658 | 662 | 3,300 |
| 2025/07/17 | 662 | 666 | 662 | 662 | 3,500 |
| 2025/07/16 | 660 | 669 | 660 | 662 | 10,600 |
| 2025/07/15 | 658 | 660 | 657 | 660 | 2,600 |
| 2025/07/14 | 655 | 659 | 655 | 658 | 5,600 |
| 2025/07/11 | 650 | 656 | 650 | 653 | 8,500 |
| 2025/07/10 | 659 | 660 | 650 | 650 | 6,700 |
| 2025/07/09 | 655 | 659 | 655 | 657 | 2,300 |
| 2025/07/08 | 653 | 655 | 653 | 655 | 900 |
| 2025/07/07 | 654 | 664 | 649 | 658 | 5,000 |
| 2025/07/04 | 645 | 665 | 639 | 657 | 9,600 |
| 2025/07/03 | 640 | 645 | 640 | 645 | 2,400 |
| 2025/07/02 | 647 | 647 | 640 | 640 | 6,800 |
| 2025/07/01 | 659 | 659 | 643 | 646 | 8,400 |
| 2025/06/30 | 664 | 671 | 649 | 651 | 10,300 |
| 2025/06/27 | 646 | 661 | 646 | 661 | 10,400 |
| 2025/06/26 | 639 | 646 | 638 | 646 | 9,000 |
| 2025/06/25 | 642 | 647 | 636 | 638 | 9,800 |
| 2025/06/24 | 640 | 647 | 635 | 642 | 11,600 |
| 2025/06/23 | 642 | 642 | 631 | 632 | 12,200 |
| 2025/06/20 | 637 | 647 | 635 | 643 | 6,100 |
| 2025/06/19 | 640 | 640 | 632 | 637 | 2,900 |
| 2025/06/18 | 626 | 645 | 626 | 639 | 11,100 |
| 2025/06/17 | 627 | 630 | 624 | 628 | 9,700 |
| 2025/06/16 | 628 | 630 | 625 | 627 | 13,800 |
| 2025/06/13 | 640 | 652 | 626 | 636 | 38,500 |
| 2025/06/12 | 598 | 698 | 598 | 655 | 297,400 |
| 2025/06/11 | 604 | 604 | 588 | 598 | 2,900 |
| 2025/06/10 | 598 | 604 | 598 | 604 | 2,900 |
| 2025/06/09 | 595 | 598 | 594 | 598 | 3,400 |
| 2025/06/06 | 591 | 594 | 591 | 594 | 400 |
| 2025/06/05 | 595 | 600 | 594 | 594 | 3,500 |
| 2025/06/04 | 595 | 599 | 586 | 596 | 6,700 |
| 2025/06/03 | 606 | 606 | 592 | 592 | 3,500 |
| 2025/06/02 | 609 | 609 | 586 | 606 | 15,200 |
| 2025/05/30 | 609 | 609 | 602 | 608 | 8,800 |
| 2025/05/29 | 600 | 607 | 599 | 607 | 6,500 |
| 2025/05/28 | 594 | 601 | 594 | 599 | 5,100 |
| 2025/05/27 | 598 | 598 | 594 | 594 | 3,300 |
| 2025/05/26 | 596 | 601 | 591 | 596 | 7,500 |
| 2025/05/23 | 584 | 594 | 584 | 589 | 9,200 |
| 2025/05/22 | 581 | 584 | 574 | 584 | 4,100 |
| 2025/05/21 | 582 | 584 | 576 | 582 | 5,600 |
| 2025/05/20 | 575 | 584 | 575 | 582 | 11,000 |
| 2025/05/19 | 574 | 575 | 569 | 575 | 6,900 |
| 2025/05/16 | 566 | 569 | 563 | 567 | 4,400 |
| 2025/05/15 | 580 | 581 | 565 | 569 | 11,200 |
| 2025/05/14 | 573 | 573 | 571 | 573 | 2,800 |
| 2025/05/13 | 577 | 577 | 571 | 574 | 4,200 |
| 2025/05/12 | 565 | 572 | 564 | 570 | 5,200 |
| 2025/05/09 | 569 | 571 | 564 | 565 | 3,800 |
| 2025/05/08 | 576 | 588 | 568 | 569 | 14,300 |
| 2025/05/07 | 573 | 587 | 567 | 576 | 20,900 |
| 2025/05/02 | 573 | 573 | 564 | 564 | 5,000 |
| 2025/05/01 | 585 | 587 | 566 | 572 | 27,900 |
| 2025/04/30 | 550 | 565 | 549 | 565 | 12,400 |
| 2025/04/28 | 539 | 548 | 539 | 548 | 6,900 |
| 2025/04/25 | 534 | 540 | 532 | 538 | 2,100 |
| 2025/04/24 | 525 | 531 | 525 | 531 | 800 |
| 2025/04/23 | 532 | 532 | 524 | 529 | 800 |
| 2025/04/22 | 523 | 532 | 523 | 532 | 1,600 |
| 2025/04/21 | 524 | 524 | 522 | 523 | 2,500 |
| 2025/04/18 | 523 | 524 | 522 | 522 | 2,500 |
| 2025/04/17 | 520 | 520 | 510 | 520 | 2,000 |
| 2025/04/16 | 516 | 520 | 516 | 520 | 2,200 |
| 2025/04/15 | 511 | 519 | 511 | 515 | 4,600 |
| 2025/04/14 | 515 | 519 | 508 | 510 | 7,100 |
| 2025/04/11 | 509 | 513 | 509 | 513 | 6,300 |
| 2025/04/10 | 513 | 515 | 509 | 513 | 5,800 |
| 2025/04/09 | 501 | 503 | 483 | 487 | 10,500 |
| 2025/04/08 | 482 | 508 | 480 | 501 | 16,200 |
| 2025/04/07 | 499 | 513 | 485 | 486 | 16,400 |
| 2025/04/04 | 535 | 537 | 509 | 513 | 17,700 |
| 2025/04/03 | 558 | 558 | 542 | 547 | 14,000 |
| 2025/04/02 | 564 | 568 | 564 | 568 | 2,800 |
| 2025/04/01 | 567 | 567 | 562 | 562 | 6,300 |
| 2025/03/31 | 562 | 564 | 557 | 564 | 5,100 |
| 2025/03/28 | 568 | 568 | 563 | 564 | 4,200 |
| 2025/03/27 | 562 | 567 | 560 | 563 | 5,900 |
| 2025/03/26 | 562 | 562 | 562 | 562 | 900 |
| 2025/03/25 | 564 | 569 | 550 | 562 | 14,000 |
| 2025/03/24 | 569 | 573 | 550 | 554 | 22,700 |
| 2025/03/21 | 561 | 569 | 561 | 569 | 8,400 |
| 2025/03/19 | 562 | 564 | 555 | 556 | 5,500 |
| 2025/03/18 | 566 | 566 | 555 | 565 | 13,900 |
| 2025/03/17 | 563 | 569 | 555 | 569 | 36,100 |
| 2025/03/14 | 508 | 605 | 505 | 570 | 131,700 |
| 2025/03/13 | 508 | 516 | 505 | 507 | 5,500 |
| 2025/03/12 | 503 | 505 | 503 | 505 | 600 |
| 2025/03/11 | 507 | 507 | 506 | 506 | 800 |
| 2025/03/10 | 504 | 508 | 499 | 506 | 4,100 |
| 2025/03/07 | 506 | 506 | 506 | 506 | 1,300 |
| 2025/03/06 | 503 | 505 | 503 | 505 | 4,500 |
| 2025/03/05 | 498 | 505 | 497 | 500 | 2,600 |
| 2025/03/04 | 505 | 506 | 500 | 503 | 1,800 |
| 2025/03/03 | 505 | 505 | 504 | 504 | 19,400 |
| 2025/02/28 | 498 | 501 | 494 | 501 | 4,400 |
| 2025/02/27 | 501 | 501 | 497 | 500 | 1,900 |
| 2025/02/26 | 504 | 504 | 499 | 499 | 2,500 |
| 2025/02/25 | 498 | 499 | 498 | 499 | 1,200 |
| 2025/02/21 | 504 | 505 | 498 | 498 | 1,400 |
| 2025/02/20 | 502 | 503 | 500 | 501 | 1,400 |
| 2025/02/19 | 505 | 505 | 505 | 505 | 500 |
| 2025/02/18 | 503 | 503 | 503 | 503 | 200 |
| 2025/02/17 | 505 | 505 | 500 | 503 | 2,800 |
| 2025/02/14 | 499 | 499 | 496 | 499 | 3,000 |
| 2025/02/13 | 499 | 502 | 499 | 500 | 3,300 |
| 2025/02/12 | 500 | 503 | 497 | 498 | 6,000 |
| 2025/02/10 | 503 | 504 | 500 | 501 | 1,800 |
| 2025/02/07 | 504 | 504 | 502 | 503 | 1,900 |
| 2025/02/06 | 500 | 501 | 500 | 501 | 1,600 |
| 2025/02/05 | 503 | 503 | 499 | 500 | 3,700 |
| 2025/02/04 | 510 | 513 | 491 | 500 | 18,500 |
| 2025/02/03 | 516 | 516 | 510 | 511 | 7,100 |
| 2025/01/31 | 515 | 515 | 511 | 514 | 3,300 |
| 2025/01/30 | 511 | 517 | 508 | 513 | 20,400 |
| 2025/01/29 | 534 | 535 | 532 | 532 | 6,800 |
| 2025/01/28 | 528 | 533 | 528 | 533 | 6,700 |
| 2025/01/27 | 525 | 530 | 525 | 528 | 5,600 |
| 2025/01/24 | 522 | 525 | 519 | 525 | 2,400 |
| 2025/01/23 | 517 | 523 | 517 | 523 | 2,900 |
| 2025/01/22 | 515 | 525 | 515 | 520 | 3,800 |
| 2025/01/21 | 509 | 515 | 509 | 515 | 2,300 |
| 2025/01/20 | 510 | 512 | 508 | 509 | 2,000 |
| 2025/01/17 | 509 | 511 | 509 | 510 | 1,400 |
| 2025/01/16 | 515 | 516 | 510 | 512 | 12,300 |
| 2025/01/15 | 518 | 518 | 514 | 514 | 1,600 |
| 2025/01/14 | 518 | 520 | 513 | 516 | 4,500 |
| 2025/01/10 | 515 | 519 | 515 | 518 | 2,200 |
| 2025/01/09 | 517 | 517 | 514 | 514 | 4,000 |
| 2025/01/08 | 525 | 528 | 514 | 514 | 10,900 |
| 2025/01/07 | 528 | 535 | 524 | 525 | 17,700 |
| 2025/01/06 | 513 | 519 | 506 | 518 | 15,200 |
| 2024/12/30 | 499 | 504 | 494 | 504 | 9,500 |
| 2024/12/27 | 489 | 497 | 489 | 494 | 11,400 |
| 2024/12/26 | 485 | 490 | 482 | 489 | 23,300 |
| 2024/12/25 | 485 | 489 | 480 | 483 | 27,000 |
| 2024/12/24 | 499 | 499 | 482 | 486 | 37,200 |
| 2024/12/23 | 504 | 504 | 495 | 498 | 17,800 |
| 2024/12/20 | 506 | 506 | 497 | 498 | 6,800 |
| 2024/12/19 | 505 | 505 | 496 | 501 | 11,900 |
| 2024/12/18 | 504 | 514 | 499 | 514 | 75,400 |
| 2024/12/17 | 516 | 516 | 499 | 502 | 78,700 |
| 2024/12/16 | 515 | 515 | 500 | 502 | 9,700 |
| 2024/12/13 | 515 | 515 | 503 | 514 | 15,100 |
| 2024/12/12 | 527 | 531 | 505 | 505 | 20,900 |
| 2024/12/11 | 505 | 530 | 503 | 530 | 14,900 |
| 2024/12/10 | 502 | 510 | 502 | 507 | 5,000 |
| 2024/12/09 | 507 | 508 | 503 | 508 | 14,100 |
| 2024/12/06 | 512 | 512 | 507 | 508 | 2,300 |
| 2024/12/05 | 509 | 511 | 507 | 511 | 3,400 |
| 2024/12/04 | 517 | 517 | 506 | 509 | 10,100 |
| 2024/12/03 | 514 | 518 | 509 | 514 | 8,400 |
| 2024/12/02 | 530 | 530 | 503 | 520 | 13,800 |
| 2024/11/29 | 507 | 521 | 507 | 521 | 6,900 |
| 2024/11/28 | 511 | 512 | 505 | 511 | 2,200 |
| 2024/11/27 | 513 | 513 | 505 | 510 | 3,300 |
| 2024/11/26 | 510 | 512 | 506 | 508 | 8,300 |
| 2024/11/25 | 511 | 513 | 505 | 510 | 3,100 |
| 2024/11/22 | 511 | 511 | 507 | 511 | 3,200 |
| 2024/11/21 | 512 | 512 | 508 | 508 | 500 |
| 2024/11/20 | 515 | 515 | 501 | 510 | 6,000 |
| 2024/11/19 | 514 | 515 | 493 | 510 | 10,300 |
| 2024/11/18 | 516 | 520 | 515 | 518 | 4,800 |
| 2024/11/15 | 512 | 519 | 512 | 514 | 3,200 |
| 2024/11/14 | 515 | 527 | 506 | 518 | 11,400 |
| 2024/11/13 | 521 | 521 | 511 | 512 | 9,500 |
| 2024/11/12 | 527 | 527 | 518 | 519 | 3,800 |
| 2024/11/11 | 526 | 533 | 526 | 528 | 1,700 |
| 2024/11/08 | 520 | 532 | 520 | 532 | 3,600 |
| 2024/11/07 | 520 | 525 | 520 | 521 | 4,600 |
| 2024/11/06 | 518 | 521 | 518 | 521 | 2,000 |
| 2024/11/05 | 518 | 523 | 512 | 517 | 4,300 |
| 2024/11/01 | 540 | 540 | 524 | 524 | 8,800 |
| 2024/10/31 | 530 | 541 | 529 | 541 | 6,200 |
| 2024/10/30 | 538 | 538 | 530 | 531 | 1,500 |
| 2024/10/29 | 534 | 540 | 534 | 534 | 400 |
| 2024/10/28 | 516 | 535 | 516 | 535 | 3,500 |
| 2024/10/25 | 535 | 539 | 516 | 518 | 5,400 |
| 2024/10/24 | 534 | 542 | 530 | 539 | 1,900 |
| 2024/10/23 | 536 | 538 | 534 | 534 | 1,700 |
| 2024/10/22 | 534 | 541 | 534 | 538 | 2,700 |
| 2024/10/21 | 540 | 543 | 534 | 534 | 1,800 |
| 2024/10/18 | 540 | 541 | 530 | 538 | 3,400 |
| 2024/10/17 | 542 | 547 | 530 | 536 | 12,200 |
| 2024/10/16 | 543 | 546 | 539 | 539 | 2,400 |
| 2024/10/15 | 542 | 547 | 541 | 543 | 5,100 |
| 2024/10/11 | 543 | 548 | 537 | 541 | 5,400 |
| 2024/10/10 | 541 | 549 | 541 | 542 | 3,000 |
| 2024/10/09 | 550 | 561 | 541 | 541 | 3,000 |
| 2024/10/08 | 553 | 553 | 549 | 549 | 500 |
| 2024/10/07 | 560 | 565 | 552 | 552 | 3,400 |