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 |
---|---|---|---|---|---|
2023/12/29 | 674 | 688 | 674 | 683 | 18,200 |
2023/12/28 | 657 | 669 | 657 | 668 | 8,500 |
2023/12/27 | 651 | 666 | 651 | 654 | 56,300 |
2023/12/26 | 663 | 669 | 655 | 659 | 35,100 |
2023/12/25 | 679 | 686 | 655 | 663 | 51,200 |
2023/12/22 | 675 | 681 | 671 | 679 | 32,900 |
2023/12/21 | 683 | 691 | 677 | 680 | 23,200 |
2023/12/20 | 686 | 691 | 686 | 691 | 10,500 |
2023/12/19 | 683 | 692 | 683 | 686 | 8,500 |
2023/12/18 | 689 | 689 | 680 | 683 | 14,600 |
2023/12/15 | 689 | 695 | 689 | 692 | 3,400 |
2023/12/14 | 702 | 702 | 690 | 690 | 8,900 |
2023/12/13 | 705 | 707 | 695 | 702 | 9,900 |
2023/12/12 | 706 | 716 | 701 | 705 | 17,600 |
2023/12/11 | 752 | 752 | 704 | 713 | 55,800 |
2023/12/08 | 768 | 768 | 752 | 755 | 20,000 |
2023/12/07 | 753 | 770 | 753 | 768 | 45,700 |
2023/12/06 | 755 | 760 | 747 | 760 | 23,400 |
2023/12/05 | 748 | 758 | 737 | 755 | 13,500 |
2023/12/04 | 767 | 767 | 746 | 749 | 12,800 |
2023/12/01 | 761 | 762 | 750 | 753 | 10,800 |
2023/11/30 | 754 | 760 | 744 | 760 | 7,000 |
2023/11/29 | 767 | 767 | 751 | 758 | 9,600 |
2023/11/28 | 757 | 767 | 754 | 765 | 4,600 |
2023/11/27 | 771 | 774 | 760 | 760 | 5,500 |
2023/11/24 | 758 | 769 | 758 | 762 | 7,100 |
2023/11/22 | 751 | 758 | 730 | 758 | 13,300 |
2023/11/21 | 727 | 755 | 727 | 751 | 21,000 |
2023/11/20 | 712 | 730 | 712 | 725 | 8,300 |
2023/11/17 | 693 | 715 | 693 | 709 | 10,000 |
2023/11/16 | 714 | 722 | 707 | 707 | 3,700 |
2023/11/15 | 717 | 718 | 703 | 715 | 7,900 |
2023/11/14 | 715 | 715 | 699 | 702 | 10,800 |
2023/11/13 | 722 | 722 | 715 | 720 | 1,500 |
2023/11/10 | 722 | 722 | 722 | 722 | 800 |
2023/11/09 | 726 | 728 | 722 | 722 | 2,600 |
2023/11/08 | 728 | 728 | 718 | 726 | 3,000 |
2023/11/07 | 735 | 735 | 718 | 727 | 3,800 |
2023/11/06 | 717 | 739 | 717 | 735 | 12,000 |
2023/11/02 | 703 | 718 | 700 | 706 | 2,600 |
2023/11/01 | 724 | 724 | 701 | 702 | 4,400 |
2023/10/31 | 697 | 709 | 690 | 709 | 9,900 |
2023/10/30 | 702 | 703 | 690 | 694 | 9,300 |
2023/10/27 | 706 | 706 | 697 | 700 | 12,700 |
2023/10/26 | 702 | 716 | 697 | 701 | 7,700 |
2023/10/25 | 713 | 713 | 706 | 706 | 1,500 |
2023/10/24 | 702 | 706 | 686 | 705 | 18,100 |
2023/10/23 | 713 | 713 | 702 | 703 | 4,000 |
2023/10/20 | 725 | 725 | 715 | 715 | 1,600 |
2023/10/19 | 716 | 730 | 711 | 730 | 3,800 |
2023/10/18 | 731 | 731 | 730 | 730 | 700 |
2023/10/17 | 728 | 734 | 719 | 725 | 3,000 |
2023/10/16 | 725 | 732 | 718 | 728 | 4,400 |
2023/10/13 | 740 | 748 | 723 | 733 | 11,000 |
2023/10/12 | 725 | 738 | 725 | 735 | 12,900 |
2023/10/11 | 721 | 727 | 718 | 727 | 6,700 |
2023/10/10 | 720 | 730 | 716 | 722 | 7,100 |
2023/10/06 | 712 | 723 | 710 | 718 | 7,000 |
2023/10/05 | 695 | 718 | 693 | 712 | 20,300 |
2023/10/04 | 705 | 716 | 691 | 692 | 47,700 |
2023/10/03 | 757 | 757 | 730 | 739 | 34,800 |
2023/10/02 | 779 | 779 | 750 | 756 | 26,200 |
2023/09/29 | 779 | 789 | 758 | 775 | 19,000 |
2023/09/28 | 783 | 783 | 777 | 777 | 7,800 |
2023/09/27 | 786 | 786 | 783 | 783 | 2,600 |
2023/09/26 | 793 | 793 | 781 | 786 | 5,900 |
2023/09/25 | 782 | 796 | 782 | 787 | 8,500 |
2023/09/22 | 784 | 791 | 778 | 788 | 17,500 |
2023/09/21 | 788 | 798 | 784 | 787 | 19,900 |
2023/09/20 | 794 | 797 | 792 | 794 | 7,700 |
2023/09/19 | 801 | 810 | 793 | 797 | 15,000 |
2023/09/15 | 805 | 808 | 800 | 801 | 8,700 |
2023/09/14 | 810 | 812 | 795 | 802 | 33,200 |
2023/09/13 | 816 | 816 | 809 | 809 | 5,800 |
2023/09/12 | 800 | 811 | 800 | 806 | 25,800 |
2023/09/11 | 792 | 816 | 792 | 793 | 116,600 |
2023/09/08 | 900 | 903 | 884 | 897 | 39,500 |
2023/09/07 | 907 | 907 | 892 | 900 | 19,700 |
2023/09/06 | 885 | 909 | 880 | 909 | 43,000 |
2023/09/05 | 886 | 889 | 878 | 885 | 27,500 |
2023/09/04 | 869 | 886 | 868 | 883 | 48,400 |
2023/09/01 | 873 | 873 | 862 | 871 | 6,800 |
2023/08/31 | 857 | 876 | 854 | 875 | 7,900 |
2023/08/30 | 867 | 868 | 850 | 857 | 7,200 |
2023/08/29 | 875 | 876 | 861 | 866 | 4,400 |
2023/08/28 | 837 | 865 | 837 | 864 | 12,200 |
2023/08/25 | 839 | 839 | 830 | 835 | 2,600 |
2023/08/24 | 858 | 858 | 831 | 845 | 12,500 |
2023/08/23 | 839 | 855 | 832 | 853 | 10,500 |
2023/08/22 | 822 | 833 | 821 | 833 | 4,400 |
2023/08/21 | 805 | 820 | 786 | 820 | 10,100 |
2023/08/18 | 775 | 801 | 775 | 790 | 20,900 |
2023/08/17 | 797 | 804 | 771 | 790 | 41,700 |
2023/08/16 | 810 | 824 | 797 | 810 | 12,200 |
2023/08/15 | 826 | 834 | 794 | 820 | 29,600 |
2023/08/14 | 865 | 874 | 816 | 835 | 32,100 |
2023/08/10 | 879 | 879 | 858 | 871 | 12,900 |
2023/08/09 | 883 | 883 | 869 | 879 | 12,100 |
2023/08/08 | 878 | 890 | 867 | 883 | 15,900 |
2023/08/07 | 875 | 878 | 871 | 878 | 2,600 |
2023/08/04 | 876 | 881 | 876 | 878 | 1,900 |
2023/08/03 | 889 | 889 | 875 | 882 | 6,600 |
2023/08/02 | 887 | 888 | 880 | 887 | 9,000 |
2023/08/01 | 892 | 892 | 885 | 887 | 8,900 |
2023/07/31 | 905 | 905 | 882 | 891 | 14,600 |
2023/07/28 | 883 | 886 | 876 | 886 | 4,700 |
2023/07/27 | 888 | 894 | 874 | 885 | 14,300 |
2023/07/26 | 881 | 905 | 868 | 886 | 16,700 |
2023/07/25 | 877 | 882 | 868 | 878 | 23,800 |
2023/07/24 | 880 | 889 | 880 | 881 | 3,400 |
2023/07/21 | 892 | 898 | 880 | 882 | 13,300 |
2023/07/20 | 887 | 906 | 886 | 900 | 92,600 |
2023/07/19 | 892 | 892 | 883 | 887 | 4,600 |
2023/07/18 | 886 | 892 | 881 | 887 | 3,700 |
2023/07/14 | 868 | 882 | 868 | 882 | 12,400 |
2023/07/13 | 869 | 876 | 859 | 871 | 10,700 |
2023/07/12 | 872 | 880 | 862 | 880 | 4,100 |
2023/07/11 | 870 | 883 | 859 | 877 | 12,700 |
2023/07/10 | 867 | 879 | 867 | 874 | 4,700 |
2023/07/07 | 862 | 883 | 858 | 883 | 9,700 |
2023/07/06 | 891 | 894 | 888 | 892 | 2,900 |
2023/07/05 | 898 | 910 | 893 | 900 | 6,600 |
2023/07/04 | 913 | 913 | 897 | 909 | 13,500 |
2023/07/03 | 888 | 915 | 882 | 911 | 26,900 |
2023/06/30 | 890 | 890 | 876 | 887 | 8,600 |
2023/06/29 | 877 | 893 | 877 | 890 | 19,200 |
2023/06/28 | 869 | 888 | 869 | 879 | 12,300 |
2023/06/27 | 891 | 891 | 855 | 866 | 22,300 |
2023/06/26 | 866 | 891 | 866 | 891 | 12,300 |
2023/06/23 | 904 | 904 | 846 | 866 | 41,800 |
2023/06/22 | 890 | 904 | 886 | 900 | 14,300 |
2023/06/21 | 900 | 903 | 882 | 892 | 11,800 |
2023/06/20 | 879 | 900 | 876 | 897 | 14,100 |
2023/06/19 | 894 | 894 | 880 | 881 | 16,200 |
2023/06/16 | 897 | 902 | 885 | 894 | 22,600 |
2023/06/15 | 897 | 920 | 879 | 903 | 55,800 |
2023/06/14 | 920 | 944 | 888 | 892 | 78,300 |
2023/06/13 | 919 | 919 | 887 | 898 | 56,800 |
2023/06/12 | 882 | 915 | 867 | 908 | 252,100 |
2023/06/09 | 822 | 868 | 820 | 847 | 79,600 |
2023/06/08 | 839 | 845 | 818 | 820 | 35,200 |
2023/06/07 | 824 | 854 | 810 | 854 | 159,600 |
2023/06/06 | 795 | 807 | 794 | 801 | 9,500 |
2023/06/05 | 783 | 804 | 781 | 804 | 12,800 |
2023/06/02 | 781 | 783 | 776 | 783 | 4,100 |
2023/06/01 | 794 | 794 | 776 | 787 | 6,300 |
2023/05/31 | 797 | 803 | 790 | 794 | 10,800 |
2023/05/30 | 814 | 816 | 796 | 797 | 7,500 |
2023/05/29 | 786 | 817 | 778 | 808 | 47,300 |
2023/05/26 | 770 | 780 | 752 | 776 | 13,000 |
2023/05/25 | 757 | 770 | 751 | 770 | 6,800 |
2023/05/24 | 750 | 760 | 750 | 757 | 4,600 |
2023/05/23 | 761 | 762 | 748 | 748 | 8,500 |
2023/05/22 | 767 | 768 | 761 | 761 | 16,300 |
2023/05/19 | 756 | 765 | 752 | 761 | 9,000 |
2023/05/18 | 772 | 772 | 743 | 755 | 12,300 |
2023/05/17 | 773 | 773 | 760 | 763 | 3,300 |
2023/05/16 | 775 | 775 | 760 | 761 | 7,800 |
2023/05/15 | 776 | 776 | 751 | 760 | 9,200 |
2023/05/12 | 773 | 775 | 764 | 764 | 4,100 |
2023/05/11 | 780 | 788 | 773 | 773 | 24,800 |
2023/05/10 | 767 | 788 | 759 | 780 | 17,500 |
2023/05/09 | 760 | 784 | 758 | 768 | 24,300 |
2023/05/08 | 758 | 763 | 755 | 763 | 4,900 |
2023/05/02 | 756 | 760 | 742 | 757 | 7,400 |
2023/05/01 | 754 | 755 | 735 | 755 | 20,200 |
2023/04/28 | 748 | 750 | 736 | 750 | 4,700 |
2023/04/27 | 723 | 745 | 723 | 745 | 8,800 |
2023/04/26 | 742 | 742 | 723 | 724 | 31,400 |
2023/04/25 | 743 | 748 | 742 | 742 | 10,700 |
2023/04/24 | 744 | 750 | 743 | 743 | 6,800 |
2023/04/21 | 735 | 742 | 735 | 742 | 5,900 |
2023/04/20 | 737 | 737 | 725 | 733 | 9,700 |
2023/04/19 | 728 | 741 | 728 | 741 | 8,900 |
2023/04/18 | 751 | 756 | 726 | 726 | 16,000 |
2023/04/17 | 760 | 762 | 751 | 751 | 3,800 |
2023/04/14 | 756 | 756 | 735 | 754 | 15,100 |
2023/04/13 | 733 | 757 | 733 | 744 | 16,300 |
2023/04/12 | 776 | 787 | 733 | 733 | 66,300 |
2023/04/11 | 735 | 746 | 724 | 746 | 12,200 |
2023/04/10 | 729 | 731 | 724 | 724 | 2,800 |
2023/04/07 | 729 | 733 | 720 | 721 | 11,200 |
2023/04/06 | 737 | 740 | 724 | 724 | 15,800 |
2023/04/05 | 768 | 768 | 739 | 746 | 15,400 |
2023/04/04 | 775 | 775 | 767 | 770 | 14,700 |
2023/04/03 | 779 | 779 | 766 | 773 | 25,800 |
2023/03/31 | 782 | 782 | 752 | 766 | 31,800 |
2023/03/30 | 755 | 787 | 755 | 773 | 98,200 |
2023/03/29 | 729 | 743 | 723 | 743 | 25,700 |
2023/03/28 | 732 | 732 | 727 | 730 | 3,300 |
2023/03/27 | 729 | 733 | 725 | 729 | 11,300 |
2023/03/24 | 727 | 743 | 723 | 724 | 43,300 |
2023/03/23 | 700 | 724 | 700 | 724 | 25,200 |
2023/03/22 | 724 | 725 | 705 | 705 | 27,400 |
2023/03/20 | 730 | 735 | 710 | 720 | 82,300 |
2023/03/17 | 684 | 689 | 671 | 672 | 32,200 |
2023/03/16 | 677 | 677 | 667 | 668 | 5,400 |
2023/03/15 | 671 | 677 | 671 | 674 | 3,100 |
2023/03/14 | 672 | 673 | 662 | 666 | 9,600 |
2023/03/13 | 691 | 691 | 673 | 673 | 14,100 |
2023/03/10 | 698 | 705 | 693 | 700 | 14,200 |
2023/03/09 | 700 | 703 | 693 | 698 | 14,300 |
2023/03/08 | 698 | 708 | 692 | 704 | 13,900 |
2023/03/07 | 690 | 706 | 690 | 697 | 16,600 |
2023/03/06 | 692 | 694 | 684 | 690 | 13,200 |
2023/03/03 | 676 | 684 | 676 | 682 | 6,900 |
2023/03/02 | 677 | 679 | 677 | 677 | 2,900 |
2023/03/01 | 678 | 680 | 677 | 677 | 4,400 |
2023/02/28 | 677 | 677 | 670 | 676 | 7,300 |
2023/02/27 | 669 | 670 | 665 | 670 | 4,800 |
2023/02/24 | 681 | 681 | 661 | 671 | 32,200 |
2023/02/22 | 677 | 681 | 674 | 681 | 5,100 |
2023/02/21 | 681 | 681 | 675 | 677 | 1,800 |
2023/02/20 | 678 | 680 | 676 | 680 | 3,500 |
2023/02/17 | 669 | 677 | 663 | 677 | 50,400 |
2023/02/16 | 660 | 668 | 660 | 666 | 5,300 |
2023/02/15 | 662 | 667 | 661 | 667 | 3,600 |
2023/02/14 | 663 | 666 | 660 | 664 | 1,200 |
2023/02/13 | 661 | 661 | 657 | 660 | 2,800 |
2023/02/10 | 665 | 665 | 659 | 662 | 1,900 |
2023/02/09 | 668 | 669 | 656 | 664 | 8,700 |
2023/02/08 | 670 | 670 | 668 | 668 | 600 |
2023/02/07 | 676 | 676 | 666 | 667 | 3,100 |
2023/02/06 | 667 | 672 | 667 | 670 | 2,400 |
2023/02/03 | 671 | 671 | 666 | 666 | 2,300 |
2023/02/02 | 675 | 675 | 665 | 667 | 7,200 |
2023/02/01 | 680 | 680 | 669 | 671 | 5,700 |
2023/01/31 | 669 | 680 | 665 | 677 | 6,700 |
2023/01/30 | 679 | 688 | 669 | 669 | 12,400 |
2023/01/27 | 696 | 697 | 688 | 690 | 8,700 |
2023/01/26 | 696 | 697 | 688 | 690 | 5,500 |
2023/01/25 | 689 | 698 | 686 | 692 | 17,300 |
2023/01/24 | 688 | 690 | 682 | 685 | 2,400 |
2023/01/23 | 684 | 695 | 681 | 681 | 16,600 |
2023/01/20 | 668 | 686 | 668 | 684 | 3,100 |
2023/01/19 | 668 | 671 | 668 | 668 | 1,000 |
2023/01/18 | 667 | 671 | 663 | 668 | 7,200 |
2023/01/17 | 680 | 681 | 671 | 671 | 6,500 |
2023/01/16 | 684 | 684 | 677 | 680 | 2,200 |
2023/01/13 | 668 | 688 | 668 | 684 | 12,200 |
2023/01/12 | 666 | 668 | 659 | 665 | 3,800 |
2023/01/11 | 650 | 661 | 650 | 661 | 7,200 |
2023/01/10 | 650 | 657 | 650 | 651 | 4,900 |
2023/01/06 | 651 | 655 | 650 | 650 | 6,600 |
2023/01/05 | 661 | 662 | 658 | 659 | 700 |
2023/01/04 | 669 | 672 | 657 | 658 | 7,800 |