2750 石光商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	755	783	753	774	8,200	774
2023-12-28	754	759	754	758	2,400	758
2023-12-27	749	760	749	754	1,800	754
2023-12-26	758	758	746	749	8,500	749
2023-12-25	762	765	755	758	7,500	758
2023-12-22	766	766	758	765	3,800	765
2023-12-21	748	758	743	754	7,800	754
2023-12-20	751	753	748	748	3,900	748
2023-12-19	747	752	747	747	2,200	747
2023-12-18	752	757	741	748	8,400	748
2023-12-15	752	760	752	752	2,500	752
2023-12-14	755	760	752	752	6,800	752
2023-12-13	770	770	755	755	7,300	755
2023-12-12	778	781	771	771	5,600	771
2023-12-11	790	790	776	778	4,200	778
2023-12-08	785	793	780	781	5,600	781
2023-12-07	796	796	770	783	18,400	783
2023-12-06	766	782	760	782	14,200	782
2023-12-05	774	775	766	772	10,200	772
2023-12-04	752	768	749	766	21,000	766
2023-12-01	738	750	738	749	7,700	749
2023-11-30	738	741	737	738	2,600	738
2023-11-29	740	741	739	740	2,100	740
2023-11-28	738	741	738	740	1,200	740
2023-11-27	742	742	739	739	4,600	739
2023-11-24	740	741	738	741	3,500	741
2023-11-22	742	742	739	740	3,000	740
2023-11-21	737	742	737	742	1,900	742
2023-11-20	743	743	734	737	4,100	737
2023-11-17	737	739	735	738	2,400	738
2023-11-16	737	755	732	737	6,400	737
2023-11-15	741	743	736	740	4,100	740
2023-11-14	751	751	743	745	4,700	745
2023-11-13	755	755	743	748	17,300	748
2023-11-10	734	734	730	730	1,600	730
2023-11-09	729	734	729	734	1,200	734
2023-11-08	730	732	729	730	700	730
2023-11-07	730	736	729	730	1,700	730
2023-11-06	733	736	730	731	6,600	731
2023-11-02	731	733	729	732	10,400	732
2023-11-01	734	734	731	732	2,200	732
2023-10-31	731	737	730	733	5,500	733
2023-10-30	732	736	730	731	2,600	731
2023-10-27	733	734	732	732	2,100	732
2023-10-26	734	741	731	733	3,000	733
2023-10-25	744	744	734	734	5,200	734
2023-10-24	735	735	727	732	2,800	732
2023-10-23	729	735	726	731	8,900	731
2023-10-20	731	737	730	734	2,600	734
2023-10-19	731	734	730	731	2,100	731
2023-10-18	733	738	730	731	3,100	731
2023-10-17	735	735	731	733	4,100	733
2023-10-16	737	739	733	735	3,700	735
2023-10-13	741	741	737	738	1,600	738
2023-10-12	740	746	740	741	4,200	741
2023-10-11	737	749	737	740	4,900	740
2023-10-10	738	744	737	739	3,800	739
2023-10-06	745	745	732	740	4,400	740
2023-10-05	731	745	731	737	7,500	737
2023-10-04	735	744	731	732	7,300	732
2023-10-03	749	749	736	736	3,700	736
2023-10-02	746	752	740	747	2,800	747
2023-09-29	739	745	738	740	1,600	740
2023-09-28	742	744	735	739	2,800	739
2023-09-27	746	750	745	748	2,100	748
2023-09-26	760	760	749	751	5,000	751
2023-09-25	759	759	747	747	5,800	747
2023-09-22	733	750	733	745	7,100	745
2023-09-21	741	742	732	733	6,900	733
2023-09-20	749	749	740	745	4,300	745
2023-09-19	733	749	727	749	16,900	749
2023-09-15	733	734	730	730	4,900	730
2023-09-14	735	740	734	736	4,900	736
2023-09-13	733	740	733	735	6,200	735
2023-09-12	729	738	729	733	5,500	733
2023-09-11	734	734	727	729	3,800	729
2023-09-08	729	731	724	731	2,900	731
2023-09-07	726	731	726	729	3,100	729
2023-09-06	727	730	723	726	5,900	726
2023-09-05	722	729	722	727	2,500	727
2023-09-04	727	730	724	724	6,000	724
2023-09-01	719	727	713	727	5,900	727
2023-08-31	710	719	710	719	4,500	719
2023-08-30	707	711	705	710	3,300	710
2023-08-29	702	707	702	707	4,200	707
2023-08-28	697	704	697	704	2,700	704
2023-08-25	702	702	696	696	7,500	696
2023-08-24	697	702	697	700	3,100	700
2023-08-23	703	704	697	697	10,300	697
2023-08-22	703	703	699	701	3,100	701
2023-08-21	700	704	699	704	5,800	704
2023-08-18	700	702	698	700	7,500	700
2023-08-17	704	705	698	700	12,400	700
2023-08-16	708	708	700	704	14,600	704
2023-08-15	709	711	703	705	5,800	705
2023-08-14	703	710	699	709	32,200	709
2023-08-10	736	740	732	733	7,600	733
2023-08-09	734	738	726	732	6,600	732
2023-08-08	730	734	727	732	3,200	732
2023-08-07	731	735	729	731	7,700	731
2023-08-04	739	739	730	731	3,700	731
2023-08-03	733	739	733	739	4,100	739
2023-08-02	740	745	732	739	8,000	739
2023-08-01	733	739	733	739	3,600	739
2023-07-31	725	745	725	735	6,900	735
2023-07-28	733	733	720	722	15,000	722
2023-07-27	735	735	730	735	4,600	735
2023-07-26	734	735	730	730	2,400	730
2023-07-25	742	742	730	734	5,900	734
2023-07-24	737	742	730	734	3,200	734
2023-07-21	733	733	729	729	7,800	729
2023-07-20	738	738	727	733	5,600	733
2023-07-19	735	739	735	736	1,400	736
2023-07-18	731	735	727	732	3,800	732
2023-07-14	740	740	735	738	4,100	738
2023-07-13	738	740	734	736	1,600	736
2023-07-12	738	739	730	736	2,800	736
2023-07-11	744	744	734	737	3,300	737
2023-07-10	736	742	736	738	2,300	738
2023-07-07	739	739	731	736	2,200	736
2023-07-06	744	744	733	739	4,900	739
2023-07-05	745	748	737	744	11,700	744
2023-07-04	730	742	730	742	10,600	742
2023-07-03	735	735	726	730	4,500	730
2023-06-30	738	738	730	735	3,100	735
2023-06-29	740	744	735	738	4,800	738
2023-06-28	735	738	733	737	4,700	737
2023-06-27	735	735	725	731	3,000	731
2023-06-26	740	740	721	730	21,700	730
2023-06-23	731	733	713	725	7,200	725
2023-06-22	730	737	723	724	16,300	724
2023-06-21	715	727	714	727	10,000	727
2023-06-20	713	714	709	713	5,100	713
2023-06-19	723	723	706	709	18,800	709
2023-06-16	725	725	716	723	6,800	723
2023-06-15	734	734	719	726	6,500	726
2023-06-14	726	734	725	727	7,200	727
2023-06-13	733	734	722	733	10,000	733
2023-06-12	741	744	730	737	10,400	737
2023-06-09	744	745	733	740	12,600	740
2023-06-08	732	745	716	740	17,200	740
2023-06-07	730	731	723	729	8,500	729
2023-06-06	718	728	718	726	8,900	726
2023-06-05	715	725	713	716	9,600	716
2023-06-02	712	718	710	710	7,700	710
2023-06-01	706	713	706	710	7,000	710
2023-05-31	718	718	704	704	6,400	704
2023-05-30	708	722	704	719	8,600	719
2023-05-29	704	712	702	703	11,800	703
2023-05-26	706	708	703	703	5,200	703
2023-05-25	707	710	702	702	9,700	702
2023-05-24	697	704	697	704	6,600	704
2023-05-23	707	709	697	700	9,100	700
2023-05-22	703	707	700	701	4,500	701
2023-05-19	709	710	700	702	11,600	702
2023-05-18	702	708	701	705	12,600	705
2023-05-17	707	707	699	701	7,600	701
2023-05-16	710	711	703	704	14,400	704
2023-05-15	701	718	696	714	61,300	714
2023-05-12	758	762	747	747	18,200	747
2023-05-11	746	758	746	751	9,100	751
2023-05-10	747	755	741	753	11,300	753
2023-05-09	747	755	739	739	19,200	739
2023-05-08	722	744	722	744	14,800	744
2023-05-02	714	725	706	719	15,300	719
2023-05-01	729	734	710	715	17,800	715
2023-04-28	710	750	705	725	56,100	725
2023-04-27	705	713	701	713	11,500	713
2023-04-26	708	710	696	710	12,300	710
2023-04-25	714	714	705	710	5,600	710
2023-04-24	706	710	703	707	5,600	707
2023-04-21	715	721	701	707	22,800	707
2023-04-20	707	715	705	715	7,600	715
2023-04-19	707	708	701	708	13,700	708
2023-04-18	705	710	701	707	12,000	707
2023-04-17	727	727	703	706	11,300	706
2023-04-14	723	724	711	717	8,000	717
2023-04-13	709	724	709	721	12,700	721
2023-04-12	700	709	694	709	7,400	709
2023-04-11	700	700	690	700	14,800	700
2023-04-10	699	699	690	698	5,800	698
2023-04-07	689	698	689	698	3,100	698
2023-04-06	693	694	676	690	17,700	690
2023-04-05	710	711	692	703	15,100	703
2023-04-04	719	721	705	712	40,800	712
2023-04-03	716	725	715	720	12,700	720
2023-03-31	728	728	716	721	21,200	721
2023-03-30	710	728	710	722	5,200	722
2023-03-29	742	747	734	747	6,300	747
2023-03-28	739	744	734	743	5,200	743
2023-03-27	756	756	732	739	8,700	739
2023-03-24	740	747	730	741	4,800	741
2023-03-23	736	738	726	737	4,600	737
2023-03-22	733	739	725	736	5,600	736
2023-03-20	723	742	722	727	14,500	727
2023-03-17	702	726	702	724	15,200	724
2023-03-16	713	715	685	699	36,700	699
2023-03-15	741	745	721	728	17,100	728
2023-03-14	759	759	705	717	28,500	717
2023-03-13	767	767	741	748	27,100	748
2023-03-10	770	771	767	767	9,500	767
2023-03-09	780	780	770	771	15,600	771
2023-03-08	773	783	773	775	10,800	775
2023-03-07	780	784	778	778	6,300	778
2023-03-06	785	790	780	780	18,600	780
2023-03-03	774	785	770	785	19,000	785
2023-03-02	765	779	765	774	26,200	774
2023-03-01	766	773	762	765	6,900	765
2023-02-28	774	782	767	767	8,800	767
2023-02-27	785	785	767	781	10,200	781
2023-02-24	784	784	777	781	10,200	781
2023-02-22	780	784	774	784	5,700	784
2023-02-21	789	790	779	779	9,400	779
2023-02-20	782	789	776	789	10,200	789
2023-02-17	766	776	765	776	10,100	776
2023-02-16	761	766	759	759	8,600	759
2023-02-15	753	763	753	763	13,700	763
2023-02-14	737	755	731	755	16,700	755
2023-02-13	778	779	722	737	88,300	737
2023-02-10	794	800	772	799	32,000	799
2023-02-09	764	788	759	785	35,600	785
2023-02-08	760	764	755	764	7,800	764
2023-02-07	764	764	751	761	11,400	761
2023-02-06	746	754	745	752	12,300	752
2023-02-03	767	769	741	746	58,100	746
2023-02-02	786	786	760	765	22,800	765
2023-02-01	782	786	775	786	12,500	786
2023-01-31	781	783	773	776	6,700	776
2023-01-30	778	791	778	779	17,600	779
2023-01-27	785	785	776	777	7,300	777
2023-01-26	777	785	773	785	14,800	785
2023-01-25	787	796	765	774	34,200	774
2023-01-24	821	826	781	793	37,600	793
2023-01-23	837	848	820	820	31,200	820
2023-01-20	800	818	786	809	23,600	809
2023-01-19	808	813	793	804	13,100	804
2023-01-18	832	837	785	815	30,000	815
2023-01-17	851	852	821	836	23,200	836
2023-01-16	856	888	841	850	38,000	850
2023-01-13	837	877	829	830	65,100	830
2023-01-12	836	842	813	837	23,500	837
2023-01-11	830	847	822	836	30,900	836
2023-01-10	820	830	806	826	33,800	826
2023-01-06	776	804	765	793	21,200	793
2023-01-05	829	829	781	781	37,600	781
2023-01-04	783	829	778	827	42,600	827

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30