2750 石光商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 844 | 844 | 801 | 823 | 11,700 | 823 |
| 2025-04-03 | 855 | 857 | 841 | 854 | 8,700 | 854 |
| 2025-04-02 | 873 | 874 | 863 | 863 | 3,200 | 863 |
| 2025-04-01 | 860 | 865 | 855 | 865 | 4,000 | 865 |
| 2025-03-31 | 864 | 880 | 857 | 861 | 4,300 | 861 |
| 2025-03-28 | 850 | 881 | 850 | 868 | 11,500 | 868 |
| 2025-03-27 | 909 | 915 | 905 | 915 | 24,200 | 915 |
| 2025-03-26 | 906 | 910 | 905 | 909 | 4,100 | 909 |
| 2025-03-25 | 910 | 910 | 904 | 909 | 9,700 | 909 |
| 2025-03-24 | 906 | 914 | 905 | 910 | 6,700 | 910 |
| 2025-03-21 | 911 | 913 | 909 | 911 | 4,300 | 911 |
| 2025-03-19 | 917 | 918 | 908 | 910 | 4,400 | 910 |
| 2025-03-18 | 906 | 915 | 906 | 914 | 4,800 | 914 |
| 2025-03-17 | 898 | 905 | 898 | 905 | 3,600 | 905 |
| 2025-03-14 | 892 | 898 | 892 | 898 | 1,300 | 898 |
| 2025-03-13 | 894 | 899 | 892 | 892 | 900 | 892 |
| 2025-03-12 | 882 | 900 | 882 | 900 | 2,500 | 900 |
| 2025-03-11 | 880 | 882 | 880 | 881 | 2,000 | 881 |
| 2025-03-10 | 880 | 882 | 880 | 882 | 2,200 | 882 |
| 2025-03-07 | 882 | 890 | 882 | 883 | 2,600 | 883 |
| 2025-03-06 | 885 | 894 | 882 | 882 | 3,500 | 882 |
| 2025-03-05 | 879 | 897 | 879 | 889 | 4,700 | 889 |
| 2025-03-04 | 900 | 900 | 879 | 879 | 6,200 | 879 |
| 2025-03-03 | 900 | 900 | 890 | 898 | 4,700 | 898 |
| 2025-02-28 | 900 | 905 | 899 | 900 | 3,500 | 900 |
| 2025-02-27 | 893 | 910 | 893 | 905 | 3,700 | 905 |
| 2025-02-26 | 886 | 899 | 886 | 899 | 2,800 | 899 |
| 2025-02-25 | 887 | 890 | 880 | 890 | 5,600 | 890 |
| 2025-02-21 | 875 | 885 | 872 | 884 | 5,300 | 884 |
| 2025-02-20 | 873 | 891 | 867 | 888 | 6,600 | 888 |
| 2025-02-19 | 873 | 897 | 873 | 875 | 7,700 | 875 |
| 2025-02-18 | 884 | 900 | 865 | 867 | 32,700 | 867 |
| 2025-02-17 | 925 | 947 | 896 | 911 | 19,800 | 911 |
| 2025-02-14 | 953 | 959 | 925 | 925 | 13,900 | 925 |
| 2025-02-13 | 956 | 956 | 941 | 953 | 4,100 | 953 |
| 2025-02-12 | 930 | 961 | 930 | 956 | 7,700 | 956 |
| 2025-02-10 | 926 | 933 | 925 | 925 | 1,400 | 925 |
| 2025-02-07 | 918 | 936 | 918 | 926 | 4,200 | 926 |
| 2025-02-06 | 952 | 967 | 915 | 918 | 15,400 | 918 |
| 2025-02-05 | 966 | 966 | 931 | 952 | 6,300 | 952 |
| 2025-02-04 | 935 | 955 | 930 | 955 | 5,900 | 955 |
| 2025-02-03 | 914 | 925 | 914 | 925 | 6,000 | 925 |
| 2025-01-31 | 906 | 914 | 906 | 914 | 1,100 | 914 |
| 2025-01-30 | 903 | 913 | 903 | 904 | 3,500 | 904 |
| 2025-01-29 | 902 | 903 | 900 | 903 | 700 | 903 |
| 2025-01-28 | 900 | 906 | 890 | 903 | 1,600 | 903 |
| 2025-01-27 | 893 | 905 | 892 | 900 | 5,600 | 900 |
| 2025-01-24 | 891 | 892 | 885 | 892 | 2,100 | 892 |
| 2025-01-23 | 880 | 891 | 878 | 883 | 3,200 | 883 |
| 2025-01-22 | 874 | 880 | 872 | 880 | 1,100 | 880 |
| 2025-01-21 | 874 | 874 | 870 | 873 | 900 | 873 |
| 2025-01-20 | 872 | 876 | 867 | 870 | 4,500 | 870 |
| 2025-01-17 | 872 | 872 | 869 | 871 | 2,100 | 871 |
| 2025-01-16 | 871 | 871 | 868 | 869 | 1,800 | 869 |
| 2025-01-15 | 870 | 870 | 868 | 868 | 1,600 | 868 |
| 2025-01-14 | 871 | 872 | 861 | 870 | 3,500 | 870 |
| 2025-01-10 | 876 | 876 | 867 | 874 | 1,900 | 874 |
| 2025-01-09 | 878 | 878 | 862 | 875 | 5,500 | 875 |
| 2025-01-08 | 847 | 875 | 847 | 850 | 2,900 | 850 |
| 2025-01-07 | 853 | 880 | 845 | 850 | 5,500 | 850 |
| 2025-01-06 | 833 | 842 | 833 | 842 | 2,700 | 842 |
分割・併合履歴 ： なし