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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
