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 |
---|---|---|---|---|---|
2022/12/30 | 643 | 656 | 641 | 649 | 10,600 |
2022/12/29 | 636 | 640 | 636 | 640 | 3,100 |
2022/12/28 | 640 | 640 | 634 | 639 | 43,700 |
2022/12/27 | 641 | 653 | 641 | 643 | 18,200 |
2022/12/26 | 656 | 659 | 630 | 643 | 35,400 |
2022/12/23 | 668 | 668 | 658 | 658 | 6,800 |
2022/12/22 | 674 | 674 | 664 | 668 | 900 |
2022/12/21 | 663 | 670 | 660 | 670 | 5,200 |
2022/12/20 | 677 | 681 | 660 | 663 | 22,300 |
2022/12/19 | 677 | 684 | 675 | 683 | 11,900 |
2022/12/16 | 686 | 696 | 686 | 686 | 12,500 |
2022/12/15 | 673 | 698 | 671 | 696 | 57,300 |
2022/12/14 | 681 | 682 | 673 | 675 | 17,100 |
2022/12/13 | 679 | 681 | 675 | 681 | 17,700 |
2022/12/12 | 688 | 695 | 678 | 679 | 70,000 |
2022/12/09 | 662 | 678 | 662 | 668 | 30,700 |
2022/12/08 | 665 | 671 | 665 | 669 | 5,100 |
2022/12/07 | 669 | 671 | 661 | 671 | 40,700 |
2022/12/06 | 670 | 671 | 660 | 668 | 13,600 |
2022/12/05 | 669 | 669 | 662 | 667 | 13,300 |
2022/12/02 | 669 | 673 | 662 | 669 | 11,500 |
2022/12/01 | 673 | 673 | 666 | 670 | 4,300 |
2022/11/30 | 669 | 673 | 666 | 669 | 10,500 |
2022/11/29 | 670 | 670 | 665 | 670 | 4,900 |
2022/11/28 | 672 | 672 | 665 | 670 | 12,000 |
2022/11/25 | 676 | 679 | 671 | 671 | 4,500 |
2022/11/24 | 674 | 677 | 670 | 676 | 12,900 |
2022/11/22 | 672 | 673 | 666 | 672 | 9,300 |
2022/11/21 | 677 | 677 | 666 | 669 | 5,100 |
2022/11/18 | 675 | 679 | 671 | 675 | 4,200 |
2022/11/17 | 681 | 682 | 668 | 676 | 5,500 |
2022/11/16 | 673 | 683 | 673 | 682 | 17,100 |
2022/11/15 | 663 | 677 | 663 | 673 | 7,100 |
2022/11/14 | 668 | 670 | 662 | 666 | 3,600 |
2022/11/11 | 678 | 678 | 665 | 667 | 4,600 |
2022/11/10 | 667 | 677 | 667 | 675 | 6,100 |
2022/11/09 | 670 | 671 | 657 | 669 | 10,000 |
2022/11/08 | 666 | 672 | 654 | 671 | 35,400 |
2022/11/07 | 671 | 671 | 665 | 665 | 1,500 |
2022/11/04 | 670 | 673 | 664 | 673 | 3,900 |
2022/11/02 | 670 | 671 | 667 | 669 | 4,000 |
2022/11/01 | 669 | 670 | 667 | 670 | 9,700 |
2022/10/31 | 654 | 669 | 654 | 669 | 14,200 |
2022/10/28 | 658 | 670 | 658 | 670 | 4,000 |
2022/10/27 | 670 | 670 | 665 | 665 | 1,600 |
2022/10/26 | 673 | 673 | 669 | 669 | 1,100 |
2022/10/25 | 672 | 673 | 668 | 673 | 1,600 |
2022/10/24 | 668 | 671 | 666 | 670 | 4,000 |
2022/10/21 | 671 | 671 | 660 | 668 | 5,500 |
2022/10/20 | 668 | 677 | 666 | 670 | 1,500 |
2022/10/19 | 671 | 672 | 666 | 667 | 1,700 |
2022/10/18 | 670 | 683 | 660 | 670 | 15,800 |
2022/10/17 | 655 | 673 | 655 | 673 | 3,900 |
2022/10/14 | 673 | 673 | 664 | 665 | 1,500 |
2022/10/13 | 665 | 665 | 653 | 665 | 13,000 |
2022/10/12 | 667 | 671 | 664 | 669 | 1,300 |
2022/10/11 | 672 | 675 | 670 | 674 | 7,900 |
2022/10/07 | 665 | 676 | 665 | 675 | 7,900 |
2022/10/06 | 668 | 678 | 668 | 674 | 8,900 |
2022/10/05 | 670 | 675 | 665 | 669 | 15,400 |
2022/10/04 | 650 | 668 | 650 | 663 | 19,500 |
2022/10/03 | 639 | 647 | 635 | 647 | 16,100 |
2022/09/30 | 646 | 647 | 636 | 645 | 16,900 |
2022/09/29 | 645 | 645 | 635 | 643 | 5,000 |
2022/09/28 | 648 | 650 | 637 | 638 | 55,000 |
2022/09/27 | 653 | 659 | 645 | 646 | 11,700 |
2022/09/26 | 665 | 665 | 651 | 652 | 41,600 |
2022/09/22 | 667 | 672 | 666 | 672 | 23,800 |
2022/09/21 | 675 | 677 | 670 | 672 | 44,300 |
2022/09/20 | 674 | 681 | 673 | 677 | 16,000 |
2022/09/16 | 681 | 681 | 673 | 674 | 62,100 |
2022/09/15 | 691 | 691 | 682 | 683 | 38,900 |
2022/09/14 | 690 | 696 | 686 | 690 | 38,500 |
2022/09/13 | 700 | 707 | 692 | 703 | 62,200 |
2022/09/12 | 693 | 704 | 691 | 695 | 241,200 |
2022/09/09 | 751 | 771 | 738 | 738 | 158,800 |
2022/09/08 | 749 | 749 | 734 | 748 | 24,200 |
2022/09/07 | 752 | 753 | 725 | 741 | 35,300 |
2022/09/06 | 757 | 763 | 749 | 752 | 13,300 |
2022/09/05 | 747 | 760 | 743 | 757 | 6,400 |
2022/09/02 | 771 | 771 | 746 | 749 | 25,000 |
2022/09/01 | 779 | 779 | 761 | 771 | 11,800 |
2022/08/31 | 778 | 779 | 768 | 779 | 9,000 |
2022/08/30 | 764 | 778 | 762 | 778 | 1,800 |
2022/08/29 | 769 | 770 | 750 | 761 | 5,700 |
2022/08/26 | 786 | 786 | 775 | 775 | 9,000 |
2022/08/25 | 787 | 790 | 775 | 776 | 27,700 |
2022/08/24 | 760 | 778 | 760 | 774 | 17,100 |
2022/08/23 | 752 | 776 | 752 | 755 | 21,800 |
2022/08/22 | 757 | 761 | 754 | 760 | 6,300 |
2022/08/19 | 750 | 756 | 750 | 750 | 9,800 |
2022/08/18 | 749 | 759 | 743 | 759 | 18,500 |
2022/08/17 | 764 | 764 | 746 | 747 | 16,600 |
2022/08/16 | 747 | 764 | 746 | 754 | 29,600 |
2022/08/15 | 739 | 744 | 736 | 743 | 8,100 |
2022/08/12 | 730 | 739 | 730 | 739 | 9,100 |
2022/08/10 | 730 | 730 | 723 | 728 | 5,800 |
2022/08/09 | 714 | 734 | 714 | 730 | 15,200 |
2022/08/08 | 730 | 730 | 709 | 714 | 77,500 |
2022/08/05 | 726 | 730 | 720 | 721 | 42,600 |
2022/08/04 | 738 | 739 | 720 | 726 | 45,700 |
2022/08/03 | 746 | 746 | 724 | 737 | 45,200 |
2022/08/02 | 756 | 756 | 729 | 739 | 19,400 |
2022/08/01 | 773 | 773 | 752 | 753 | 31,300 |
2022/07/29 | 775 | 778 | 765 | 773 | 7,000 |
2022/07/28 | 790 | 792 | 776 | 776 | 7,100 |
2022/07/27 | 765 | 788 | 751 | 784 | 12,500 |
2022/07/26 | 753 | 770 | 749 | 770 | 12,800 |
2022/07/25 | 742 | 759 | 740 | 757 | 9,000 |
2022/07/22 | 754 | 762 | 748 | 757 | 7,500 |
2022/07/21 | 751 | 775 | 748 | 748 | 18,800 |
2022/07/20 | 740 | 759 | 740 | 748 | 16,100 |
2022/07/19 | 727 | 738 | 721 | 735 | 10,800 |
2022/07/15 | 735 | 737 | 726 | 730 | 8,700 |
2022/07/14 | 716 | 738 | 713 | 735 | 11,800 |
2022/07/13 | 726 | 729 | 716 | 716 | 20,800 |
2022/07/12 | 738 | 738 | 722 | 730 | 11,400 |
2022/07/11 | 746 | 749 | 730 | 738 | 13,500 |
2022/07/08 | 736 | 747 | 734 | 744 | 13,700 |
2022/07/07 | 730 | 734 | 721 | 734 | 8,200 |
2022/07/06 | 732 | 738 | 729 | 736 | 8,700 |
2022/07/05 | 737 | 756 | 737 | 740 | 24,500 |
2022/07/04 | 720 | 743 | 718 | 737 | 23,800 |
2022/07/01 | 738 | 738 | 709 | 716 | 25,200 |
2022/06/30 | 740 | 741 | 720 | 741 | 19,400 |
2022/06/29 | 738 | 745 | 731 | 740 | 11,900 |
2022/06/28 | 745 | 755 | 738 | 740 | 19,700 |
2022/06/27 | 745 | 755 | 740 | 746 | 31,400 |
2022/06/24 | 720 | 739 | 720 | 735 | 9,300 |
2022/06/23 | 722 | 726 | 718 | 719 | 12,700 |
2022/06/22 | 742 | 742 | 719 | 722 | 13,300 |
2022/06/21 | 708 | 739 | 708 | 731 | 28,700 |
2022/06/20 | 724 | 726 | 689 | 704 | 55,700 |
2022/06/17 | 730 | 734 | 710 | 722 | 72,500 |
2022/06/16 | 760 | 766 | 746 | 747 | 30,000 |
2022/06/15 | 749 | 764 | 736 | 745 | 45,900 |
2022/06/14 | 760 | 775 | 748 | 752 | 34,300 |
2022/06/13 | 801 | 816 | 754 | 775 | 147,200 |
2022/06/10 | 873 | 885 | 855 | 860 | 98,700 |
2022/06/09 | 894 | 894 | 873 | 885 | 61,300 |
2022/06/08 | 892 | 903 | 878 | 897 | 59,200 |
2022/06/07 | 888 | 893 | 881 | 886 | 26,700 |
2022/06/06 | 875 | 889 | 864 | 885 | 34,100 |
2022/06/03 | 895 | 895 | 856 | 869 | 47,200 |
2022/06/02 | 856 | 895 | 850 | 895 | 61,100 |
2022/06/01 | 842 | 865 | 834 | 860 | 30,900 |
2022/05/31 | 820 | 846 | 820 | 846 | 24,000 |
2022/05/30 | 830 | 830 | 817 | 820 | 18,900 |
2022/05/27 | 785 | 817 | 785 | 817 | 38,900 |
2022/05/26 | 782 | 794 | 780 | 785 | 9,800 |
2022/05/25 | 787 | 793 | 778 | 781 | 5,900 |
2022/05/24 | 782 | 804 | 782 | 787 | 33,000 |
2022/05/23 | 777 | 788 | 777 | 787 | 10,000 |
2022/05/20 | 768 | 781 | 768 | 776 | 7,100 |
2022/05/19 | 748 | 775 | 743 | 765 | 29,500 |
2022/05/18 | 770 | 789 | 770 | 778 | 38,300 |
2022/05/17 | 739 | 770 | 739 | 770 | 24,500 |
2022/05/16 | 748 | 753 | 736 | 738 | 25,400 |
2022/05/13 | 735 | 748 | 730 | 737 | 9,300 |
2022/05/12 | 742 | 748 | 733 | 738 | 8,800 |
2022/05/11 | 722 | 753 | 722 | 753 | 17,600 |
2022/05/10 | 735 | 735 | 718 | 725 | 31,500 |
2022/05/09 | 765 | 765 | 739 | 739 | 22,400 |
2022/05/06 | 752 | 765 | 746 | 765 | 11,800 |
2022/05/02 | 752 | 755 | 737 | 741 | 19,700 |
2022/04/28 | 732 | 760 | 732 | 752 | 17,300 |
2022/04/27 | 724 | 742 | 722 | 733 | 18,200 |
2022/04/26 | 755 | 755 | 740 | 747 | 15,900 |
2022/04/25 | 750 | 766 | 750 | 755 | 27,900 |
2022/04/22 | 761 | 772 | 751 | 772 | 19,000 |
2022/04/21 | 767 | 773 | 763 | 768 | 10,600 |
2022/04/20 | 788 | 790 | 761 | 764 | 31,500 |
2022/04/19 | 767 | 788 | 767 | 788 | 24,200 |
2022/04/18 | 768 | 768 | 752 | 761 | 15,700 |
2022/04/15 | 780 | 787 | 771 | 771 | 10,800 |
2022/04/14 | 774 | 789 | 774 | 788 | 10,700 |
2022/04/13 | 759 | 779 | 759 | 772 | 12,900 |
2022/04/12 | 779 | 784 | 756 | 758 | 39,600 |
2022/04/11 | 791 | 802 | 780 | 782 | 33,300 |
2022/04/08 | 785 | 798 | 778 | 798 | 32,400 |
2022/04/07 | 784 | 788 | 763 | 773 | 43,800 |
2022/04/06 | 802 | 811 | 793 | 799 | 48,900 |
2022/04/05 | 817 | 834 | 813 | 830 | 23,400 |
2022/04/04 | 812 | 839 | 808 | 813 | 52,600 |
2022/04/01 | 828 | 830 | 800 | 812 | 47,900 |
2022/03/31 | 828 | 843 | 811 | 842 | 50,600 |
2022/03/30 | 799 | 827 | 795 | 827 | 62,700 |
2022/03/29 | 777 | 803 | 771 | 798 | 58,700 |
2022/03/28 | 793 | 796 | 780 | 781 | 50,600 |
2022/03/25 | 785 | 792 | 776 | 788 | 67,600 |
2022/03/24 | 791 | 800 | 767 | 778 | 133,800 |
2022/03/23 | 791 | 805 | 782 | 804 | 170,500 |
2022/03/22 | 802 | 808 | 774 | 787 | 403,400 |
2022/03/18 | 875 | 900 | 841 | 900 | 239,100 |
2022/03/17 | 845 | 868 | 841 | 868 | 103,600 |
2022/03/16 | 830 | 855 | 801 | 815 | 113,300 |
2022/03/15 | 780 | 823 | 765 | 823 | 93,300 |
2022/03/14 | 749 | 780 | 738 | 780 | 92,200 |
2022/03/11 | 716 | 741 | 708 | 740 | 49,900 |
2022/03/10 | 715 | 732 | 713 | 727 | 39,600 |
2022/03/09 | 704 | 716 | 690 | 706 | 20,900 |
2022/03/08 | 702 | 720 | 675 | 694 | 45,200 |
2022/03/07 | 720 | 746 | 702 | 719 | 33,200 |
2022/03/04 | 759 | 768 | 737 | 750 | 21,700 |
2022/03/03 | 771 | 791 | 759 | 759 | 11,700 |
2022/03/02 | 780 | 785 | 743 | 756 | 34,600 |
2022/03/01 | 785 | 796 | 779 | 781 | 15,100 |
2022/02/28 | 751 | 780 | 751 | 780 | 16,400 |
2022/02/25 | 720 | 761 | 720 | 757 | 35,000 |
2022/02/24 | 725 | 735 | 703 | 713 | 47,600 |
2022/02/22 | 754 | 757 | 726 | 736 | 28,800 |
2022/02/21 | 761 | 767 | 747 | 767 | 15,300 |
2022/02/18 | 751 | 779 | 744 | 770 | 27,200 |
2022/02/17 | 757 | 781 | 752 | 752 | 38,100 |
2022/02/16 | 758 | 773 | 753 | 760 | 29,000 |
2022/02/15 | 757 | 764 | 743 | 743 | 14,900 |
2022/02/14 | 747 | 760 | 736 | 760 | 25,400 |
2022/02/10 | 778 | 785 | 758 | 780 | 22,300 |
2022/02/09 | 746 | 777 | 746 | 771 | 27,500 |
2022/02/08 | 741 | 750 | 737 | 738 | 24,200 |
2022/02/07 | 762 | 762 | 742 | 755 | 11,200 |
2022/02/04 | 751 | 765 | 739 | 765 | 17,100 |
2022/02/03 | 773 | 775 | 749 | 750 | 31,900 |
2022/02/02 | 767 | 790 | 760 | 784 | 29,500 |
2022/02/01 | 768 | 788 | 754 | 762 | 37,900 |
2022/01/31 | 723 | 764 | 723 | 755 | 31,000 |
2022/01/28 | 716 | 727 | 701 | 721 | 39,900 |
2022/01/27 | 768 | 773 | 715 | 725 | 100,200 |
2022/01/26 | 741 | 778 | 736 | 756 | 44,400 |
2022/01/25 | 772 | 772 | 731 | 737 | 39,700 |
2022/01/24 | 753 | 776 | 741 | 770 | 27,000 |
2022/01/21 | 769 | 778 | 751 | 767 | 33,700 |
2022/01/20 | 780 | 796 | 761 | 791 | 52,000 |
2022/01/19 | 831 | 835 | 781 | 784 | 117,000 |
2022/01/18 | 849 | 860 | 836 | 841 | 23,700 |
2022/01/17 | 867 | 869 | 842 | 844 | 45,500 |
2022/01/14 | 875 | 879 | 854 | 865 | 49,000 |
2022/01/13 | 894 | 894 | 871 | 881 | 37,900 |
2022/01/12 | 905 | 916 | 888 | 901 | 71,400 |
2022/01/11 | 881 | 886 | 861 | 875 | 33,500 |
2022/01/07 | 882 | 899 | 864 | 881 | 48,800 |
2022/01/06 | 890 | 896 | 872 | 876 | 68,800 |
2022/01/05 | 935 | 935 | 895 | 905 | 55,500 |
2022/01/04 | 934 | 943 | 918 | 931 | 56,300 |