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 |
|---|---|---|---|---|---|
| 2024/10/04 | 553 | 556 | 553 | 555 | 1,900 |
| 2024/10/03 | 569 | 569 | 557 | 557 | 2,800 |
| 2024/10/02 | 558 | 558 | 549 | 549 | 900 |
| 2024/10/01 | 563 | 563 | 552 | 556 | 5,000 |
| 2024/09/30 | 552 | 565 | 543 | 553 | 2,500 |
| 2024/09/27 | 551 | 558 | 551 | 555 | 1,000 |
| 2024/09/26 | 548 | 553 | 548 | 551 | 2,500 |
| 2024/09/25 | 556 | 556 | 556 | 556 | 100 |
| 2024/09/24 | 568 | 568 | 555 | 555 | 3,800 |
| 2024/09/20 | 555 | 566 | 551 | 566 | 3,500 |
| 2024/09/19 | 536 | 554 | 534 | 548 | 4,600 |
| 2024/09/18 | 533 | 542 | 533 | 535 | 2,300 |
| 2024/09/17 | 534 | 540 | 532 | 533 | 8,000 |
| 2024/09/13 | 556 | 556 | 533 | 541 | 7,200 |
| 2024/09/12 | 552 | 597 | 542 | 562 | 40,500 |
| 2024/09/11 | 536 | 552 | 533 | 552 | 5,600 |
| 2024/09/10 | 544 | 550 | 544 | 546 | 3,100 |
| 2024/09/09 | 549 | 550 | 530 | 541 | 3,600 |
| 2024/09/06 | 551 | 564 | 547 | 547 | 3,900 |
| 2024/09/05 | 553 | 555 | 551 | 555 | 700 |
| 2024/09/04 | 570 | 571 | 548 | 548 | 12,900 |
| 2024/09/03 | 576 | 578 | 572 | 572 | 3,400 |
| 2024/09/02 | 580 | 580 | 573 | 576 | 4,200 |
| 2024/08/30 | 581 | 582 | 576 | 580 | 1,600 |
| 2024/08/29 | 575 | 581 | 571 | 573 | 4,200 |
| 2024/08/28 | 575 | 575 | 573 | 574 | 1,700 |
| 2024/08/27 | 566 | 571 | 566 | 570 | 3,100 |
| 2024/08/26 | 560 | 570 | 557 | 565 | 6,000 |
| 2024/08/23 | 578 | 578 | 575 | 575 | 800 |
| 2024/08/22 | 582 | 585 | 570 | 576 | 3,600 |
| 2024/08/21 | 582 | 582 | 581 | 581 | 1,000 |
| 2024/08/20 | 590 | 593 | 580 | 580 | 3,200 |
| 2024/08/19 | 571 | 575 | 571 | 571 | 1,800 |
| 2024/08/16 | 587 | 595 | 570 | 570 | 3,400 |
| 2024/08/15 | 579 | 587 | 569 | 587 | 700 |
| 2024/08/14 | 555 | 600 | 552 | 579 | 12,800 |
| 2024/08/13 | 529 | 553 | 529 | 553 | 5,900 |
| 2024/08/09 | 530 | 535 | 525 | 527 | 11,000 |
| 2024/08/08 | 520 | 550 | 519 | 521 | 12,800 |
| 2024/08/07 | 502 | 553 | 499 | 520 | 7,700 |
| 2024/08/06 | 488 | 530 | 488 | 510 | 21,200 |
| 2024/08/05 | 579 | 579 | 485 | 485 | 76,300 |
| 2024/08/02 | 620 | 630 | 582 | 585 | 21,900 |
| 2024/08/01 | 650 | 654 | 629 | 633 | 8,400 |
| 2024/07/31 | 638 | 644 | 633 | 644 | 4,100 |
| 2024/07/30 | 633 | 646 | 633 | 646 | 1,100 |
| 2024/07/29 | 635 | 642 | 635 | 638 | 1,100 |
| 2024/07/26 | 640 | 640 | 630 | 634 | 3,400 |
| 2024/07/25 | 650 | 650 | 611 | 639 | 10,500 |
| 2024/07/24 | 649 | 651 | 642 | 650 | 1,700 |
| 2024/07/23 | 652 | 655 | 640 | 649 | 8,400 |
| 2024/07/22 | 664 | 664 | 646 | 652 | 10,700 |
| 2024/07/19 | 652 | 655 | 652 | 655 | 1,300 |
| 2024/07/18 | 652 | 655 | 650 | 652 | 8,100 |
| 2024/07/17 | 659 | 659 | 652 | 654 | 3,400 |
| 2024/07/16 | 655 | 655 | 652 | 654 | 3,500 |
| 2024/07/12 | 664 | 664 | 655 | 655 | 2,600 |
| 2024/07/11 | 659 | 664 | 659 | 664 | 3,700 |
| 2024/07/10 | 663 | 665 | 663 | 665 | 200 |
| 2024/07/09 | 666 | 666 | 655 | 659 | 2,500 |
| 2024/07/08 | 657 | 663 | 657 | 663 | 1,600 |
| 2024/07/05 | 665 | 665 | 658 | 662 | 2,900 |
| 2024/07/04 | 651 | 661 | 651 | 658 | 5,600 |
| 2024/07/03 | 660 | 663 | 659 | 659 | 3,500 |
| 2024/07/02 | 663 | 666 | 663 | 664 | 2,000 |
| 2024/07/01 | 665 | 668 | 660 | 660 | 4,300 |
| 2024/06/28 | 662 | 663 | 660 | 663 | 1,700 |
| 2024/06/27 | 665 | 665 | 661 | 661 | 2,000 |
| 2024/06/26 | 662 | 665 | 662 | 665 | 800 |
| 2024/06/25 | 656 | 663 | 656 | 662 | 6,200 |
| 2024/06/24 | 656 | 660 | 656 | 656 | 1,300 |
| 2024/06/21 | 649 | 660 | 649 | 656 | 3,000 |
| 2024/06/20 | 645 | 649 | 645 | 649 | 700 |
| 2024/06/19 | 642 | 647 | 642 | 644 | 5,700 |
| 2024/06/18 | 648 | 654 | 643 | 643 | 8,300 |
| 2024/06/17 | 651 | 666 | 646 | 646 | 16,700 |
| 2024/06/14 | 650 | 661 | 648 | 651 | 13,500 |
| 2024/06/13 | 662 | 662 | 650 | 651 | 11,100 |
| 2024/06/12 | 664 | 670 | 650 | 667 | 20,000 |
| 2024/06/11 | 690 | 708 | 670 | 683 | 69,400 |
| 2024/06/10 | 682 | 689 | 682 | 689 | 5,100 |
| 2024/06/07 | 686 | 686 | 681 | 681 | 600 |
| 2024/06/06 | 680 | 690 | 671 | 686 | 10,000 |
| 2024/06/05 | 682 | 688 | 682 | 686 | 9,400 |
| 2024/06/04 | 678 | 682 | 678 | 682 | 700 |
| 2024/06/03 | 676 | 682 | 671 | 678 | 7,500 |
| 2024/05/31 | 676 | 680 | 670 | 680 | 3,300 |
| 2024/05/30 | 676 | 677 | 666 | 677 | 7,100 |
| 2024/05/29 | 678 | 682 | 676 | 677 | 3,700 |
| 2024/05/28 | 676 | 676 | 670 | 676 | 3,500 |
| 2024/05/27 | 675 | 675 | 665 | 675 | 4,800 |
| 2024/05/24 | 675 | 676 | 667 | 675 | 1,900 |
| 2024/05/23 | 673 | 677 | 666 | 675 | 3,900 |
| 2024/05/22 | 667 | 675 | 666 | 667 | 3,100 |
| 2024/05/21 | 668 | 677 | 665 | 677 | 5,500 |
| 2024/05/20 | 657 | 666 | 657 | 665 | 5,800 |
| 2024/05/17 | 665 | 671 | 657 | 657 | 9,500 |
| 2024/05/16 | 676 | 676 | 660 | 665 | 8,800 |
| 2024/05/15 | 679 | 680 | 669 | 669 | 7,300 |
| 2024/05/14 | 679 | 679 | 666 | 671 | 5,500 |
| 2024/05/13 | 676 | 676 | 667 | 676 | 6,700 |
| 2024/05/10 | 678 | 678 | 667 | 669 | 1,200 |
| 2024/05/09 | 680 | 680 | 661 | 675 | 7,300 |
| 2024/05/08 | 665 | 679 | 665 | 670 | 3,400 |
| 2024/05/07 | 671 | 680 | 665 | 666 | 8,000 |
| 2024/05/02 | 671 | 672 | 665 | 667 | 1,300 |
| 2024/05/01 | 677 | 677 | 657 | 667 | 18,700 |
| 2024/04/30 | 663 | 672 | 663 | 672 | 6,600 |
| 2024/04/26 | 662 | 667 | 654 | 656 | 5,700 |
| 2024/04/25 | 659 | 665 | 655 | 657 | 2,200 |
| 2024/04/24 | 662 | 666 | 661 | 666 | 4,600 |
| 2024/04/23 | 663 | 663 | 654 | 656 | 1,600 |
| 2024/04/22 | 663 | 663 | 640 | 648 | 12,600 |
| 2024/04/19 | 661 | 661 | 648 | 653 | 11,000 |
| 2024/04/18 | 663 | 666 | 650 | 660 | 15,200 |
| 2024/04/17 | 679 | 679 | 662 | 662 | 3,400 |
| 2024/04/16 | 679 | 680 | 666 | 680 | 19,400 |
| 2024/04/15 | 679 | 682 | 675 | 679 | 6,000 |
| 2024/04/12 | 679 | 684 | 679 | 682 | 1,100 |
| 2024/04/11 | 687 | 687 | 678 | 679 | 8,800 |
| 2024/04/10 | 682 | 693 | 677 | 691 | 6,000 |
| 2024/04/09 | 680 | 683 | 678 | 682 | 4,900 |
| 2024/04/08 | 690 | 695 | 675 | 680 | 13,400 |
| 2024/04/05 | 697 | 697 | 690 | 690 | 2,500 |
| 2024/04/04 | 698 | 700 | 698 | 698 | 4,600 |
| 2024/04/03 | 698 | 702 | 697 | 700 | 5,400 |
| 2024/04/02 | 703 | 703 | 698 | 702 | 6,500 |
| 2024/04/01 | 702 | 706 | 697 | 702 | 19,500 |
| 2024/03/29 | 700 | 703 | 700 | 703 | 2,300 |
| 2024/03/28 | 702 | 702 | 698 | 700 | 4,800 |
| 2024/03/27 | 695 | 700 | 695 | 699 | 5,400 |
| 2024/03/26 | 701 | 703 | 695 | 699 | 8,800 |
| 2024/03/25 | 700 | 701 | 698 | 699 | 3,000 |
| 2024/03/22 | 700 | 701 | 700 | 700 | 3,200 |
| 2024/03/21 | 695 | 703 | 695 | 701 | 13,900 |
| 2024/03/19 | 701 | 701 | 696 | 698 | 4,600 |
| 2024/03/18 | 715 | 717 | 690 | 702 | 32,200 |
| 2024/03/15 | 710 | 721 | 701 | 719 | 14,700 |
| 2024/03/14 | 693 | 705 | 676 | 705 | 16,600 |
| 2024/03/13 | 689 | 693 | 681 | 681 | 4,400 |
| 2024/03/12 | 681 | 688 | 680 | 688 | 12,900 |
| 2024/03/11 | 684 | 689 | 676 | 681 | 8,000 |
| 2024/03/08 | 685 | 693 | 680 | 693 | 7,900 |
| 2024/03/07 | 689 | 695 | 683 | 686 | 12,900 |
| 2024/03/06 | 693 | 698 | 688 | 691 | 6,400 |
| 2024/03/05 | 693 | 695 | 687 | 695 | 8,300 |
| 2024/03/04 | 705 | 705 | 695 | 698 | 8,100 |
| 2024/03/01 | 693 | 695 | 693 | 695 | 5,500 |
| 2024/02/29 | 695 | 695 | 686 | 692 | 7,300 |
| 2024/02/28 | 692 | 696 | 691 | 691 | 3,800 |
| 2024/02/27 | 690 | 695 | 688 | 695 | 5,800 |
| 2024/02/26 | 682 | 691 | 682 | 690 | 5,500 |
| 2024/02/22 | 680 | 707 | 680 | 682 | 9,800 |
| 2024/02/21 | 677 | 686 | 670 | 686 | 6,200 |
| 2024/02/20 | 689 | 690 | 678 | 686 | 3,200 |
| 2024/02/19 | 685 | 695 | 671 | 679 | 11,300 |
| 2024/02/16 | 699 | 699 | 681 | 685 | 8,700 |
| 2024/02/15 | 700 | 702 | 688 | 695 | 13,000 |
| 2024/02/14 | 703 | 704 | 694 | 701 | 11,000 |
| 2024/02/13 | 695 | 705 | 693 | 700 | 13,300 |
| 2024/02/09 | 703 | 707 | 696 | 696 | 11,900 |
| 2024/02/08 | 699 | 704 | 695 | 703 | 9,500 |
| 2024/02/07 | 701 | 705 | 699 | 699 | 1,500 |
| 2024/02/06 | 702 | 704 | 697 | 701 | 2,700 |
| 2024/02/05 | 701 | 707 | 699 | 702 | 3,200 |
| 2024/02/02 | 710 | 710 | 700 | 700 | 8,700 |
| 2024/02/01 | 716 | 716 | 703 | 710 | 3,100 |
| 2024/01/31 | 714 | 716 | 708 | 716 | 3,200 |
| 2024/01/30 | 721 | 726 | 709 | 715 | 13,600 |
| 2024/01/29 | 720 | 738 | 719 | 731 | 27,200 |
| 2024/01/26 | 719 | 719 | 710 | 714 | 11,700 |
| 2024/01/25 | 702 | 712 | 702 | 708 | 9,500 |
| 2024/01/24 | 703 | 705 | 701 | 705 | 2,500 |
| 2024/01/23 | 706 | 706 | 701 | 703 | 5,700 |
| 2024/01/22 | 705 | 705 | 700 | 705 | 5,200 |
| 2024/01/19 | 697 | 703 | 696 | 700 | 4,900 |
| 2024/01/18 | 694 | 696 | 694 | 695 | 1,700 |
| 2024/01/17 | 698 | 708 | 693 | 694 | 11,500 |
| 2024/01/16 | 703 | 703 | 700 | 700 | 1,900 |
| 2024/01/15 | 700 | 705 | 700 | 703 | 13,300 |
| 2024/01/12 | 699 | 702 | 693 | 696 | 12,800 |
| 2024/01/11 | 701 | 706 | 692 | 696 | 17,800 |
| 2024/01/10 | 700 | 707 | 695 | 695 | 22,900 |
| 2024/01/09 | 709 | 713 | 709 | 709 | 6,700 |
| 2024/01/05 | 707 | 710 | 703 | 707 | 7,500 |
| 2024/01/04 | 688 | 708 | 678 | 707 | 21,300 |