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
2024-12-068078077978038,400803
2024-12-057908017887935,900793
2024-12-0479080078579014,600790
2024-12-037858017857978,800797
2024-12-027927927817813,900781
2024-11-297867917867912,300791
2024-11-287827877827852,300785
2024-11-277917927807806,000780
2024-11-267867927867861,900786
2024-11-257937937867863,500786
2024-11-227917917887913,500791
2024-11-217887897867883,100788
2024-11-207907907847881,900788
2024-11-197907917837884,300788
2024-11-187887957877901,800790
2024-11-157867907857854,700785
2024-11-147957957907943,600794
2024-11-137947957907952,700795
2024-11-127888047837948,500794
2024-11-117868007867872,400787
2024-11-088008007877905,000790
2024-11-077967967907964,200796
2024-11-06795796794796900796
2024-11-057958057867956,400795
2024-11-017867887837861,000786
2024-10-317907907837892,200789
2024-10-307847907817854,700785
2024-10-297897897847844,700784
2024-10-288058057857894,700789
2024-10-258038037907905,400790
2024-10-2479479478478810,200788
2024-10-237977987977972,100797
2024-10-228058057977984,400798
2024-10-21805805801801800801
2024-10-188008028008001,200800
2024-10-178078087988082,200808
2024-10-167988107988013,400801
2024-10-158018018008004,300800
2024-10-117957977857925,900792
2024-10-108098098008002,400800
2024-10-097978097908096,400809
2024-10-088028067917936,400793
2024-10-0781682579880211,500802
2024-10-048158158108102,300810
2024-10-038208208138154,200815
2024-10-028148148108133,300813
2024-10-018098108068102,400810
2024-09-308078108018103,600810
2024-09-278188268108154,100815
2024-09-268038128038127,500812
2024-09-258138138008033,400803
2024-09-248008047958016,700801
2024-09-208018068008054,600805
2024-09-198018057978004,100800
2024-09-188058057988015,300801
2024-09-178178188008077,600807
2024-09-138118198068123,900812
2024-09-1281082680781318,000813
2024-09-118078098028073,300807
2024-09-108088098008011,000801
2024-09-097968087958085,500808
2024-09-068068067998005,900800
2024-09-058058068028051,600805
2024-09-048078127988026,700802
2024-09-038188188088086,000808
2024-09-028178178118114,100811
2024-08-307938057938053,900805
2024-08-2981581577079121,500791
2024-08-288158198108154,300815
2024-08-278258258048157,200815
2024-08-268248248138197,500819
2024-08-238108138098132,700813
2024-08-228118128078103,500810
2024-08-2181282779981019,300810
2024-08-2082382579581029,400810
2024-08-198038508038237,900823
2024-08-167998037868038,600803
2024-08-158048157897915,800791
2024-08-147988057878036,500803
2024-08-1379880177579828,700798
2024-08-098198198008016,600801
2024-08-0883985979680420,000804
2024-08-078108548008399,300839
2024-08-0681087177580016,100800
2024-08-0583183177079033,500790
2024-08-0288989085085019,300850
2024-08-019259268999124,900912
2024-07-319149239079231,400923
2024-07-309019099019082,200908
2024-07-299029118989016,200901
2024-07-2693593590090110,600901
2024-07-2592492989692510,200925
2024-07-249349389249371,600937
2024-07-239409409109345,100934
2024-07-229609609009408,900940
2024-07-199839839569642,400964
2024-07-189709859689804,500980
2024-07-179789809719711,300971
2024-07-169769819709747,700974
2024-07-1293597593196113,600961
2024-07-1189893588593317,000933
2024-07-109089148998993,400899
2024-07-0992892890091313,300913
2024-07-089329369289285,800928
2024-07-0594994993093311,500933
2024-07-049449549319439,300943
2024-07-039389509389443,800944
2024-07-0294694692993813,400938
2024-07-019599599409466,800946
2024-06-289619619519573,100957
2024-06-279559569559561,200956
2024-06-269679679459514,000951
2024-06-2597097095096017,100960
2024-06-249429779429777,500977
2024-06-219539559409406,500940
2024-06-209439549439505,600950
2024-06-199359439329431,600943
2024-06-189459459329323,800932
2024-06-179409429309418,300941
2024-06-149399509309502,800950
2024-06-139359429349362,000936
2024-06-129529529339343,600934
2024-06-119539539409522,600952
2024-06-109469639469503,300950
2024-06-079559559469462,300946
2024-06-06954954949950900950
2024-06-059489569409544,200954
2024-06-049579579439554,600955
2024-06-039619699469573,100957
2024-05-319349629349464,500946
2024-05-309409409149338,000933
2024-05-2997398494094020,300940
2024-05-28978989978987600987
2024-05-279839909789785,800978
2024-05-249709809669802,000980
2024-05-239909909709754,200975
2024-05-221,0081,0089719903,300990
2024-05-211,0131,0139901,0104,9001,010
2024-05-209891,0059891,00016,5001,000
2024-05-179829829489713,100971
2024-05-169569849459845,500984
2024-05-159309569309564,400956
2024-05-149469599279278,900927
2024-05-139891,00393595520,300955
2024-05-101,0101,0299861,01014,3001,010
2024-05-091,0011,0019761,00011,8001,000
2024-05-081,0111,0121,0031,0034,8001,003
2024-05-071,0181,0221,0021,0036,6001,003
2024-05-021,0541,0541,0071,0186,5001,018
2024-05-011,0511,0771,0471,0541,8001,054
2024-04-301,0631,0791,0481,0574,0001,057
2024-04-261,0611,1001,0501,0623,2001,062
2024-04-251,0501,1001,0501,06110,8001,061
2024-04-241,0461,0491,0321,0443,8001,044
2024-04-231,0351,0491,0351,0496001,049
2024-04-221,0111,0481,0111,0308,6001,030
2024-04-191,0071,0209951,0198,7001,019
2024-04-181,0191,0301,0041,0129,4001,012
2024-04-171,0281,0391,0141,0284,8001,028
2024-04-161,0661,0661,0231,0309,1001,030
2024-04-151,0551,0691,0251,06813,4001,068
2024-04-121,0681,0711,0311,0556,2001,055
2024-04-111,0351,0851,0331,06814,1001,068
2024-04-101,0221,0681,0221,03510,3001,035
2024-04-099911,0419911,02122,4001,021
2024-04-081,0451,04598798720,100987
2024-04-051,0451,0759951,04513,9001,045
2024-04-041,1021,1121,0511,05110,4001,051
2024-04-031,0931,1079861,10227,0001,102
2024-04-021,0981,1051,0661,09413,6001,094
2024-04-011,1331,1571,0821,09416,0001,094
2024-03-291,1071,1701,0931,15818,0001,158
2024-03-281,0651,1261,0611,11122,0001,111
2024-03-271,1161,1361,0821,10335,2001,103
2024-03-261,1601,1761,1211,13213,0001,132
2024-03-251,1061,1811,0981,16023,4001,160
2024-03-221,1301,1301,0621,09723,3001,097
2024-03-211,0751,1341,0751,11027,4001,110
2024-03-191,0711,0771,0601,07713,2001,077
2024-03-181,0471,0711,0451,05910,9001,059
2024-03-151,0141,0551,0141,05113,6001,051
2024-03-141,0351,0411,0111,0139,7001,013
2024-03-131,0491,0491,0351,0354,6001,035
2024-03-121,0391,0501,0261,0407,1001,040
2024-03-111,0381,0491,0041,04522,3001,045
2024-03-081,0101,0391,0061,02419,9001,024
2024-03-071,0211,0391,0061,02612,7001,026
2024-03-061,0031,0339991,02524,8001,025
2024-03-059911,0179911,00317,6001,003
2024-03-041,0101,01096899320,900993
2024-03-019811,0469811,01026,1001,010
2024-02-2999899898398511,400985
2024-02-2899899897599820,900998
2024-02-2793899593299542,600995
2024-02-2692093990792818,800928
2024-02-2290992489590115,400901
2024-02-218888948848947,300894
2024-02-2088189887788819,000888
2024-02-1986488786287714,400877
2024-02-168608678518619,800861
2024-02-158498588468587,000858
2024-02-1486186284884921,300849
2024-02-1386086485386415,200864
2024-02-0986586685285219,000852
2024-02-088578598508577,500857
2024-02-078578588468548,400854
2024-02-068498588498576,700857
2024-02-0584785884084913,400849
2024-02-028448448308329,500832
2024-02-018468468418464,800846
2024-01-318398458348407,700840
2024-01-308478478338389,800838
2024-01-298508508448449,700844
2024-01-268498508408448,600844
2024-01-2585985984184910,900849
2024-01-2485785783185021,100850
2024-01-2383785983385727,700857
2024-01-2280983980783266,100832
2024-01-197888007887968,600796
2024-01-187947957887884,400788
2024-01-177847957847905,900790
2024-01-1679179277878821,200788
2024-01-1579579779079410,200794
2024-01-127947947837905,700790
2024-01-117857927857903,200790
2024-01-1078079078078514,400785
2024-01-097807997807959,400795
2024-01-057787827747804,700780
2024-01-047797807557808,100780

分割・併合履歴 : なし