2750 石光商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 788 | 789 | 786 | 788 | 3,100 | 788 |
| 2024-11-20 | 790 | 790 | 784 | 788 | 1,900 | 788 |
| 2024-11-19 | 790 | 791 | 783 | 788 | 4,300 | 788 |
| 2024-11-18 | 788 | 795 | 787 | 790 | 1,800 | 790 |
| 2024-11-15 | 786 | 790 | 785 | 785 | 4,700 | 785 |
| 2024-11-14 | 795 | 795 | 790 | 794 | 3,600 | 794 |
| 2024-11-13 | 794 | 795 | 790 | 795 | 2,700 | 795 |
| 2024-11-12 | 788 | 804 | 783 | 794 | 8,500 | 794 |
| 2024-11-11 | 786 | 800 | 786 | 787 | 2,400 | 787 |
| 2024-11-08 | 800 | 800 | 787 | 790 | 5,000 | 790 |
| 2024-11-07 | 796 | 796 | 790 | 796 | 4,200 | 796 |
| 2024-11-06 | 795 | 796 | 794 | 796 | 900 | 796 |
| 2024-11-05 | 795 | 805 | 786 | 795 | 6,400 | 795 |
| 2024-11-01 | 786 | 788 | 783 | 786 | 1,000 | 786 |
| 2024-10-31 | 790 | 790 | 783 | 789 | 2,200 | 789 |
| 2024-10-30 | 784 | 790 | 781 | 785 | 4,700 | 785 |
| 2024-10-29 | 789 | 789 | 784 | 784 | 4,700 | 784 |
| 2024-10-28 | 805 | 805 | 785 | 789 | 4,700 | 789 |
| 2024-10-25 | 803 | 803 | 790 | 790 | 5,400 | 790 |
| 2024-10-24 | 794 | 794 | 784 | 788 | 10,200 | 788 |
| 2024-10-23 | 797 | 798 | 797 | 797 | 2,100 | 797 |
| 2024-10-22 | 805 | 805 | 797 | 798 | 4,400 | 798 |
| 2024-10-21 | 805 | 805 | 801 | 801 | 800 | 801 |
| 2024-10-18 | 800 | 802 | 800 | 800 | 1,200 | 800 |
| 2024-10-17 | 807 | 808 | 798 | 808 | 2,200 | 808 |
| 2024-10-16 | 798 | 810 | 798 | 801 | 3,400 | 801 |
| 2024-10-15 | 801 | 801 | 800 | 800 | 4,300 | 800 |
| 2024-10-11 | 795 | 797 | 785 | 792 | 5,900 | 792 |
| 2024-10-10 | 809 | 809 | 800 | 800 | 2,400 | 800 |
| 2024-10-09 | 797 | 809 | 790 | 809 | 6,400 | 809 |
| 2024-10-08 | 802 | 806 | 791 | 793 | 6,400 | 793 |
| 2024-10-07 | 816 | 825 | 798 | 802 | 11,500 | 802 |
| 2024-10-04 | 815 | 815 | 810 | 810 | 2,300 | 810 |
| 2024-10-03 | 820 | 820 | 813 | 815 | 4,200 | 815 |
| 2024-10-02 | 814 | 814 | 810 | 813 | 3,300 | 813 |
| 2024-10-01 | 809 | 810 | 806 | 810 | 2,400 | 810 |
| 2024-09-30 | 807 | 810 | 801 | 810 | 3,600 | 810 |
| 2024-09-27 | 818 | 826 | 810 | 815 | 4,100 | 815 |
| 2024-09-26 | 803 | 812 | 803 | 812 | 7,500 | 812 |
| 2024-09-25 | 813 | 813 | 800 | 803 | 3,400 | 803 |
| 2024-09-24 | 800 | 804 | 795 | 801 | 6,700 | 801 |
| 2024-09-20 | 801 | 806 | 800 | 805 | 4,600 | 805 |
| 2024-09-19 | 801 | 805 | 797 | 800 | 4,100 | 800 |
| 2024-09-18 | 805 | 805 | 798 | 801 | 5,300 | 801 |
| 2024-09-17 | 817 | 818 | 800 | 807 | 7,600 | 807 |
| 2024-09-13 | 811 | 819 | 806 | 812 | 3,900 | 812 |
| 2024-09-12 | 810 | 826 | 807 | 813 | 18,000 | 813 |
| 2024-09-11 | 807 | 809 | 802 | 807 | 3,300 | 807 |
| 2024-09-10 | 808 | 809 | 800 | 801 | 1,000 | 801 |
| 2024-09-09 | 796 | 808 | 795 | 808 | 5,500 | 808 |
| 2024-09-06 | 806 | 806 | 799 | 800 | 5,900 | 800 |
| 2024-09-05 | 805 | 806 | 802 | 805 | 1,600 | 805 |
| 2024-09-04 | 807 | 812 | 798 | 802 | 6,700 | 802 |
| 2024-09-03 | 818 | 818 | 808 | 808 | 6,000 | 808 |
| 2024-09-02 | 817 | 817 | 811 | 811 | 4,100 | 811 |
| 2024-08-30 | 793 | 805 | 793 | 805 | 3,900 | 805 |
| 2024-08-29 | 815 | 815 | 770 | 791 | 21,500 | 791 |
| 2024-08-28 | 815 | 819 | 810 | 815 | 4,300 | 815 |
| 2024-08-27 | 825 | 825 | 804 | 815 | 7,200 | 815 |
| 2024-08-26 | 824 | 824 | 813 | 819 | 7,500 | 819 |
| 2024-08-23 | 810 | 813 | 809 | 813 | 2,700 | 813 |
| 2024-08-22 | 811 | 812 | 807 | 810 | 3,500 | 810 |
| 2024-08-21 | 812 | 827 | 799 | 810 | 19,300 | 810 |
| 2024-08-20 | 823 | 825 | 795 | 810 | 29,400 | 810 |
| 2024-08-19 | 803 | 850 | 803 | 823 | 7,900 | 823 |
| 2024-08-16 | 799 | 803 | 786 | 803 | 8,600 | 803 |
| 2024-08-15 | 804 | 815 | 789 | 791 | 5,800 | 791 |
| 2024-08-14 | 798 | 805 | 787 | 803 | 6,500 | 803 |
| 2024-08-13 | 798 | 801 | 775 | 798 | 28,700 | 798 |
| 2024-08-09 | 819 | 819 | 800 | 801 | 6,600 | 801 |
| 2024-08-08 | 839 | 859 | 796 | 804 | 20,000 | 804 |
| 2024-08-07 | 810 | 854 | 800 | 839 | 9,300 | 839 |
| 2024-08-06 | 810 | 871 | 775 | 800 | 16,100 | 800 |
| 2024-08-05 | 831 | 831 | 770 | 790 | 33,500 | 790 |
| 2024-08-02 | 889 | 890 | 850 | 850 | 19,300 | 850 |
| 2024-08-01 | 925 | 926 | 899 | 912 | 4,900 | 912 |
| 2024-07-31 | 914 | 923 | 907 | 923 | 1,400 | 923 |
| 2024-07-30 | 901 | 909 | 901 | 908 | 2,200 | 908 |
| 2024-07-29 | 902 | 911 | 898 | 901 | 6,200 | 901 |
| 2024-07-26 | 935 | 935 | 900 | 901 | 10,600 | 901 |
| 2024-07-25 | 924 | 929 | 896 | 925 | 10,200 | 925 |
| 2024-07-24 | 934 | 938 | 924 | 937 | 1,600 | 937 |
| 2024-07-23 | 940 | 940 | 910 | 934 | 5,100 | 934 |
| 2024-07-22 | 960 | 960 | 900 | 940 | 8,900 | 940 |
| 2024-07-19 | 983 | 983 | 956 | 964 | 2,400 | 964 |
| 2024-07-18 | 970 | 985 | 968 | 980 | 4,500 | 980 |
| 2024-07-17 | 978 | 980 | 971 | 971 | 1,300 | 971 |
| 2024-07-16 | 976 | 981 | 970 | 974 | 7,700 | 974 |
| 2024-07-12 | 935 | 975 | 931 | 961 | 13,600 | 961 |
| 2024-07-11 | 898 | 935 | 885 | 933 | 17,000 | 933 |
| 2024-07-10 | 908 | 914 | 899 | 899 | 3,400 | 899 |
| 2024-07-09 | 928 | 928 | 900 | 913 | 13,300 | 913 |
| 2024-07-08 | 932 | 936 | 928 | 928 | 5,800 | 928 |
| 2024-07-05 | 949 | 949 | 930 | 933 | 11,500 | 933 |
| 2024-07-04 | 944 | 954 | 931 | 943 | 9,300 | 943 |
| 2024-07-03 | 938 | 950 | 938 | 944 | 3,800 | 944 |
| 2024-07-02 | 946 | 946 | 929 | 938 | 13,400 | 938 |
| 2024-07-01 | 959 | 959 | 940 | 946 | 6,800 | 946 |
| 2024-06-28 | 961 | 961 | 951 | 957 | 3,100 | 957 |
| 2024-06-27 | 955 | 956 | 955 | 956 | 1,200 | 956 |
| 2024-06-26 | 967 | 967 | 945 | 951 | 4,000 | 951 |
| 2024-06-25 | 970 | 970 | 950 | 960 | 17,100 | 960 |
| 2024-06-24 | 942 | 977 | 942 | 977 | 7,500 | 977 |
| 2024-06-21 | 953 | 955 | 940 | 940 | 6,500 | 940 |
| 2024-06-20 | 943 | 954 | 943 | 950 | 5,600 | 950 |
| 2024-06-19 | 935 | 943 | 932 | 943 | 1,600 | 943 |
| 2024-06-18 | 945 | 945 | 932 | 932 | 3,800 | 932 |
| 2024-06-17 | 940 | 942 | 930 | 941 | 8,300 | 941 |
| 2024-06-14 | 939 | 950 | 930 | 950 | 2,800 | 950 |
| 2024-06-13 | 935 | 942 | 934 | 936 | 2,000 | 936 |
| 2024-06-12 | 952 | 952 | 933 | 934 | 3,600 | 934 |
| 2024-06-11 | 953 | 953 | 940 | 952 | 2,600 | 952 |
| 2024-06-10 | 946 | 963 | 946 | 950 | 3,300 | 950 |
| 2024-06-07 | 955 | 955 | 946 | 946 | 2,300 | 946 |
| 2024-06-06 | 954 | 954 | 949 | 950 | 900 | 950 |
| 2024-06-05 | 948 | 956 | 940 | 954 | 4,200 | 954 |
| 2024-06-04 | 957 | 957 | 943 | 955 | 4,600 | 955 |
| 2024-06-03 | 961 | 969 | 946 | 957 | 3,100 | 957 |
| 2024-05-31 | 934 | 962 | 934 | 946 | 4,500 | 946 |
| 2024-05-30 | 940 | 940 | 914 | 933 | 8,000 | 933 |
| 2024-05-29 | 973 | 984 | 940 | 940 | 20,300 | 940 |
| 2024-05-28 | 978 | 989 | 978 | 987 | 600 | 987 |
| 2024-05-27 | 983 | 990 | 978 | 978 | 5,800 | 978 |
| 2024-05-24 | 970 | 980 | 966 | 980 | 2,000 | 980 |
| 2024-05-23 | 990 | 990 | 970 | 975 | 4,200 | 975 |
| 2024-05-22 | 1,008 | 1,008 | 971 | 990 | 3,300 | 990 |
| 2024-05-21 | 1,013 | 1,013 | 990 | 1,010 | 4,900 | 1,010 |
| 2024-05-20 | 989 | 1,005 | 989 | 1,000 | 16,500 | 1,000 |
| 2024-05-17 | 982 | 982 | 948 | 971 | 3,100 | 971 |
| 2024-05-16 | 956 | 984 | 945 | 984 | 5,500 | 984 |
| 2024-05-15 | 930 | 956 | 930 | 956 | 4,400 | 956 |
| 2024-05-14 | 946 | 959 | 927 | 927 | 8,900 | 927 |
| 2024-05-13 | 989 | 1,003 | 935 | 955 | 20,300 | 955 |
| 2024-05-10 | 1,010 | 1,029 | 986 | 1,010 | 14,300 | 1,010 |
| 2024-05-09 | 1,001 | 1,001 | 976 | 1,000 | 11,800 | 1,000 |
| 2024-05-08 | 1,011 | 1,012 | 1,003 | 1,003 | 4,800 | 1,003 |
| 2024-05-07 | 1,018 | 1,022 | 1,002 | 1,003 | 6,600 | 1,003 |
| 2024-05-02 | 1,054 | 1,054 | 1,007 | 1,018 | 6,500 | 1,018 |
| 2024-05-01 | 1,051 | 1,077 | 1,047 | 1,054 | 1,800 | 1,054 |
| 2024-04-30 | 1,063 | 1,079 | 1,048 | 1,057 | 4,000 | 1,057 |
| 2024-04-26 | 1,061 | 1,100 | 1,050 | 1,062 | 3,200 | 1,062 |
| 2024-04-25 | 1,050 | 1,100 | 1,050 | 1,061 | 10,800 | 1,061 |
| 2024-04-24 | 1,046 | 1,049 | 1,032 | 1,044 | 3,800 | 1,044 |
| 2024-04-23 | 1,035 | 1,049 | 1,035 | 1,049 | 600 | 1,049 |
| 2024-04-22 | 1,011 | 1,048 | 1,011 | 1,030 | 8,600 | 1,030 |
| 2024-04-19 | 1,007 | 1,020 | 995 | 1,019 | 8,700 | 1,019 |
| 2024-04-18 | 1,019 | 1,030 | 1,004 | 1,012 | 9,400 | 1,012 |
| 2024-04-17 | 1,028 | 1,039 | 1,014 | 1,028 | 4,800 | 1,028 |
| 2024-04-16 | 1,066 | 1,066 | 1,023 | 1,030 | 9,100 | 1,030 |
| 2024-04-15 | 1,055 | 1,069 | 1,025 | 1,068 | 13,400 | 1,068 |
| 2024-04-12 | 1,068 | 1,071 | 1,031 | 1,055 | 6,200 | 1,055 |
| 2024-04-11 | 1,035 | 1,085 | 1,033 | 1,068 | 14,100 | 1,068 |
| 2024-04-10 | 1,022 | 1,068 | 1,022 | 1,035 | 10,300 | 1,035 |
| 2024-04-09 | 991 | 1,041 | 991 | 1,021 | 22,400 | 1,021 |
| 2024-04-08 | 1,045 | 1,045 | 987 | 987 | 20,100 | 987 |
| 2024-04-05 | 1,045 | 1,075 | 995 | 1,045 | 13,900 | 1,045 |
| 2024-04-04 | 1,102 | 1,112 | 1,051 | 1,051 | 10,400 | 1,051 |
| 2024-04-03 | 1,093 | 1,107 | 986 | 1,102 | 27,000 | 1,102 |
| 2024-04-02 | 1,098 | 1,105 | 1,066 | 1,094 | 13,600 | 1,094 |
| 2024-04-01 | 1,133 | 1,157 | 1,082 | 1,094 | 16,000 | 1,094 |
| 2024-03-29 | 1,107 | 1,170 | 1,093 | 1,158 | 18,000 | 1,158 |
| 2024-03-28 | 1,065 | 1,126 | 1,061 | 1,111 | 22,000 | 1,111 |
| 2024-03-27 | 1,116 | 1,136 | 1,082 | 1,103 | 35,200 | 1,103 |
| 2024-03-26 | 1,160 | 1,176 | 1,121 | 1,132 | 13,000 | 1,132 |
| 2024-03-25 | 1,106 | 1,181 | 1,098 | 1,160 | 23,400 | 1,160 |
| 2024-03-22 | 1,130 | 1,130 | 1,062 | 1,097 | 23,300 | 1,097 |
| 2024-03-21 | 1,075 | 1,134 | 1,075 | 1,110 | 27,400 | 1,110 |
| 2024-03-19 | 1,071 | 1,077 | 1,060 | 1,077 | 13,200 | 1,077 |
| 2024-03-18 | 1,047 | 1,071 | 1,045 | 1,059 | 10,900 | 1,059 |
| 2024-03-15 | 1,014 | 1,055 | 1,014 | 1,051 | 13,600 | 1,051 |
| 2024-03-14 | 1,035 | 1,041 | 1,011 | 1,013 | 9,700 | 1,013 |
| 2024-03-13 | 1,049 | 1,049 | 1,035 | 1,035 | 4,600 | 1,035 |
| 2024-03-12 | 1,039 | 1,050 | 1,026 | 1,040 | 7,100 | 1,040 |
| 2024-03-11 | 1,038 | 1,049 | 1,004 | 1,045 | 22,300 | 1,045 |
| 2024-03-08 | 1,010 | 1,039 | 1,006 | 1,024 | 19,900 | 1,024 |
| 2024-03-07 | 1,021 | 1,039 | 1,006 | 1,026 | 12,700 | 1,026 |
| 2024-03-06 | 1,003 | 1,033 | 999 | 1,025 | 24,800 | 1,025 |
| 2024-03-05 | 991 | 1,017 | 991 | 1,003 | 17,600 | 1,003 |
| 2024-03-04 | 1,010 | 1,010 | 968 | 993 | 20,900 | 993 |
| 2024-03-01 | 981 | 1,046 | 981 | 1,010 | 26,100 | 1,010 |
| 2024-02-29 | 998 | 998 | 983 | 985 | 11,400 | 985 |
| 2024-02-28 | 998 | 998 | 975 | 998 | 20,900 | 998 |
| 2024-02-27 | 938 | 995 | 932 | 995 | 42,600 | 995 |
| 2024-02-26 | 920 | 939 | 907 | 928 | 18,800 | 928 |
| 2024-02-22 | 909 | 924 | 895 | 901 | 15,400 | 901 |
| 2024-02-21 | 888 | 894 | 884 | 894 | 7,300 | 894 |
| 2024-02-20 | 881 | 898 | 877 | 888 | 19,000 | 888 |
| 2024-02-19 | 864 | 887 | 862 | 877 | 14,400 | 877 |
| 2024-02-16 | 860 | 867 | 851 | 861 | 9,800 | 861 |
| 2024-02-15 | 849 | 858 | 846 | 858 | 7,000 | 858 |
| 2024-02-14 | 861 | 862 | 848 | 849 | 21,300 | 849 |
| 2024-02-13 | 860 | 864 | 853 | 864 | 15,200 | 864 |
| 2024-02-09 | 865 | 866 | 852 | 852 | 19,000 | 852 |
| 2024-02-08 | 857 | 859 | 850 | 857 | 7,500 | 857 |
| 2024-02-07 | 857 | 858 | 846 | 854 | 8,400 | 854 |
| 2024-02-06 | 849 | 858 | 849 | 857 | 6,700 | 857 |
| 2024-02-05 | 847 | 858 | 840 | 849 | 13,400 | 849 |
| 2024-02-02 | 844 | 844 | 830 | 832 | 9,500 | 832 |
| 2024-02-01 | 846 | 846 | 841 | 846 | 4,800 | 846 |
| 2024-01-31 | 839 | 845 | 834 | 840 | 7,700 | 840 |
| 2024-01-30 | 847 | 847 | 833 | 838 | 9,800 | 838 |
| 2024-01-29 | 850 | 850 | 844 | 844 | 9,700 | 844 |
| 2024-01-26 | 849 | 850 | 840 | 844 | 8,600 | 844 |
| 2024-01-25 | 859 | 859 | 841 | 849 | 10,900 | 849 |
| 2024-01-24 | 857 | 857 | 831 | 850 | 21,100 | 850 |
| 2024-01-23 | 837 | 859 | 833 | 857 | 27,700 | 857 |
| 2024-01-22 | 809 | 839 | 807 | 832 | 66,100 | 832 |
| 2024-01-19 | 788 | 800 | 788 | 796 | 8,600 | 796 |
| 2024-01-18 | 794 | 795 | 788 | 788 | 4,400 | 788 |
| 2024-01-17 | 784 | 795 | 784 | 790 | 5,900 | 790 |
| 2024-01-16 | 791 | 792 | 778 | 788 | 21,200 | 788 |
| 2024-01-15 | 795 | 797 | 790 | 794 | 10,200 | 794 |
| 2024-01-12 | 794 | 794 | 783 | 790 | 5,700 | 790 |
| 2024-01-11 | 785 | 792 | 785 | 790 | 3,200 | 790 |
| 2024-01-10 | 780 | 790 | 780 | 785 | 14,400 | 785 |
| 2024-01-09 | 780 | 799 | 780 | 795 | 9,400 | 795 |
| 2024-01-05 | 778 | 782 | 774 | 780 | 4,700 | 780 |
| 2024-01-04 | 779 | 780 | 755 | 780 | 8,100 | 780 |
分割・併合履歴 ： なし
