2894 石井食品(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 | 302 | 303 | 301 | 301 | 4,500 | 301 |
| 2024-11-20 | 302 | 304 | 301 | 302 | 4,600 | 302 |
| 2024-11-19 | 302 | 303 | 301 | 301 | 6,400 | 301 |
| 2024-11-18 | 303 | 303 | 301 | 303 | 4,100 | 303 |
| 2024-11-15 | 302 | 303 | 301 | 301 | 7,100 | 301 |
| 2024-11-14 | 303 | 303 | 300 | 302 | 6,400 | 302 |
| 2024-11-13 | 302 | 303 | 301 | 301 | 4,500 | 301 |
| 2024-11-12 | 300 | 302 | 300 | 301 | 3,800 | 301 |
| 2024-11-11 | 301 | 302 | 300 | 301 | 8,000 | 301 |
| 2024-11-08 | 300 | 301 | 299 | 300 | 2,900 | 300 |
| 2024-11-07 | 301 | 301 | 300 | 301 | 10,300 | 301 |
| 2024-11-06 | 300 | 300 | 300 | 300 | 1,900 | 300 |
| 2024-11-05 | 300 | 300 | 300 | 300 | 3,500 | 300 |
| 2024-11-01 | 300 | 301 | 300 | 300 | 5,600 | 300 |
| 2024-10-31 | 301 | 301 | 300 | 300 | 3,100 | 300 |
| 2024-10-30 | 300 | 302 | 300 | 300 | 11,400 | 300 |
| 2024-10-29 | 300 | 302 | 300 | 301 | 3,000 | 301 |
| 2024-10-28 | 300 | 301 | 300 | 301 | 3,600 | 301 |
| 2024-10-25 | 301 | 301 | 300 | 300 | 4,100 | 300 |
| 2024-10-24 | 303 | 303 | 301 | 302 | 3,900 | 302 |
| 2024-10-23 | 300 | 303 | 300 | 302 | 3,200 | 302 |
| 2024-10-22 | 302 | 302 | 300 | 300 | 1,800 | 300 |
| 2024-10-21 | 301 | 302 | 301 | 301 | 5,600 | 301 |
| 2024-10-18 | 303 | 304 | 301 | 301 | 3,200 | 301 |
| 2024-10-17 | 302 | 303 | 301 | 303 | 3,200 | 303 |
| 2024-10-16 | 303 | 303 | 301 | 303 | 3,100 | 303 |
| 2024-10-15 | 304 | 304 | 301 | 302 | 5,900 | 302 |
| 2024-10-11 | 303 | 303 | 301 | 301 | 3,900 | 301 |
| 2024-10-10 | 303 | 303 | 301 | 301 | 4,700 | 301 |
| 2024-10-09 | 301 | 303 | 301 | 301 | 6,700 | 301 |
| 2024-10-08 | 301 | 303 | 300 | 303 | 6,200 | 303 |
| 2024-10-07 | 303 | 303 | 301 | 303 | 6,400 | 303 |
| 2024-10-04 | 302 | 303 | 300 | 301 | 5,900 | 301 |
| 2024-10-03 | 303 | 303 | 300 | 302 | 5,000 | 302 |
| 2024-10-02 | 301 | 302 | 301 | 302 | 3,300 | 302 |
| 2024-10-01 | 302 | 304 | 301 | 303 | 3,100 | 303 |
| 2024-09-30 | 302 | 303 | 300 | 303 | 6,100 | 303 |
| 2024-09-27 | 299 | 304 | 299 | 304 | 12,500 | 304 |
| 2024-09-26 | 301 | 303 | 300 | 300 | 7,700 | 300 |
| 2024-09-25 | 303 | 303 | 301 | 302 | 2,900 | 302 |
| 2024-09-24 | 300 | 304 | 300 | 303 | 6,300 | 303 |
| 2024-09-20 | 303 | 303 | 300 | 300 | 4,800 | 300 |
| 2024-09-19 | 303 | 303 | 301 | 301 | 1,800 | 301 |
| 2024-09-18 | 302 | 303 | 300 | 300 | 4,100 | 300 |
| 2024-09-17 | 302 | 302 | 300 | 302 | 6,400 | 302 |
| 2024-09-13 | 303 | 303 | 301 | 303 | 2,100 | 303 |
| 2024-09-12 | 301 | 303 | 300 | 303 | 6,200 | 303 |
| 2024-09-11 | 301 | 302 | 300 | 302 | 9,400 | 302 |
| 2024-09-10 | 302 | 304 | 302 | 302 | 1,800 | 302 |
| 2024-09-09 | 304 | 305 | 301 | 301 | 7,900 | 301 |
| 2024-09-06 | 304 | 304 | 301 | 301 | 9,800 | 301 |
| 2024-09-05 | 303 | 307 | 303 | 304 | 4,800 | 304 |
| 2024-09-04 | 304 | 306 | 303 | 303 | 8,500 | 303 |
| 2024-09-03 | 307 | 307 | 304 | 307 | 5,100 | 307 |
| 2024-09-02 | 306 | 306 | 303 | 305 | 5,300 | 305 |
| 2024-08-30 | 305 | 306 | 303 | 306 | 2,600 | 306 |
| 2024-08-29 | 306 | 306 | 303 | 305 | 3,200 | 305 |
| 2024-08-28 | 304 | 305 | 303 | 305 | 1,600 | 305 |
| 2024-08-27 | 305 | 306 | 303 | 304 | 5,800 | 304 |
| 2024-08-26 | 303 | 305 | 303 | 305 | 4,000 | 305 |
| 2024-08-23 | 304 | 306 | 303 | 305 | 4,300 | 305 |
| 2024-08-22 | 305 | 305 | 303 | 305 | 6,500 | 305 |
| 2024-08-21 | 307 | 307 | 305 | 305 | 2,500 | 305 |
| 2024-08-20 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2024-08-19 | 305 | 306 | 302 | 305 | 10,100 | 305 |
| 2024-08-16 | 304 | 308 | 303 | 305 | 6,800 | 305 |
| 2024-08-15 | 303 | 305 | 302 | 303 | 4,200 | 303 |
| 2024-08-14 | 303 | 303 | 302 | 303 | 5,000 | 303 |
| 2024-08-13 | 301 | 304 | 301 | 302 | 4,300 | 302 |
| 2024-08-09 | 305 | 305 | 299 | 301 | 6,800 | 301 |
| 2024-08-08 | 299 | 303 | 299 | 302 | 6,800 | 302 |
| 2024-08-07 | 302 | 303 | 292 | 300 | 7,900 | 300 |
| 2024-08-06 | 285 | 303 | 285 | 303 | 28,800 | 303 |
| 2024-08-05 | 301 | 306 | 285 | 285 | 48,600 | 285 |
| 2024-08-02 | 307 | 307 | 301 | 305 | 13,500 | 305 |
| 2024-08-01 | 304 | 310 | 302 | 310 | 17,700 | 310 |
| 2024-07-31 | 316 | 326 | 300 | 307 | 73,400 | 307 |
| 2024-07-30 | 318 | 318 | 313 | 315 | 8,200 | 315 |
| 2024-07-29 | 313 | 316 | 313 | 315 | 7,700 | 315 |
| 2024-07-26 | 310 | 314 | 310 | 313 | 5,600 | 313 |
| 2024-07-25 | 318 | 318 | 310 | 313 | 13,200 | 313 |
| 2024-07-24 | 318 | 329 | 309 | 314 | 32,500 | 314 |
| 2024-07-23 | 310 | 315 | 309 | 311 | 15,100 | 311 |
| 2024-07-22 | 310 | 313 | 309 | 311 | 7,200 | 311 |
| 2024-07-19 | 307 | 312 | 307 | 312 | 6,900 | 312 |
| 2024-07-18 | 308 | 310 | 308 | 309 | 5,600 | 309 |
| 2024-07-17 | 307 | 310 | 307 | 307 | 7,400 | 307 |
| 2024-07-16 | 309 | 310 | 306 | 308 | 10,300 | 308 |
| 2024-07-12 | 307 | 307 | 305 | 306 | 8,000 | 306 |
| 2024-07-11 | 303 | 306 | 303 | 306 | 3,100 | 306 |
| 2024-07-10 | 303 | 305 | 303 | 303 | 3,400 | 303 |
| 2024-07-09 | 304 | 306 | 303 | 303 | 3,400 | 303 |
| 2024-07-08 | 303 | 304 | 303 | 304 | 2,000 | 304 |
| 2024-07-05 | 303 | 304 | 302 | 303 | 9,600 | 303 |
| 2024-07-04 | 302 | 304 | 302 | 303 | 5,900 | 303 |
| 2024-07-03 | 303 | 304 | 303 | 303 | 2,700 | 303 |
| 2024-07-02 | 303 | 304 | 302 | 302 | 7,900 | 302 |
| 2024-07-01 | 305 | 305 | 302 | 303 | 7,700 | 303 |
| 2024-06-28 | 303 | 305 | 302 | 304 | 5,900 | 304 |
| 2024-06-27 | 303 | 304 | 302 | 304 | 7,300 | 304 |
| 2024-06-26 | 302 | 303 | 302 | 303 | 5,400 | 303 |
| 2024-06-25 | 304 | 304 | 302 | 304 | 2,600 | 304 |
| 2024-06-24 | 302 | 304 | 301 | 304 | 7,300 | 304 |
| 2024-06-21 | 302 | 304 | 301 | 304 | 7,300 | 304 |
| 2024-06-20 | 306 | 306 | 303 | 303 | 1,700 | 303 |
| 2024-06-19 | 303 | 304 | 303 | 303 | 1,800 | 303 |
| 2024-06-18 | 304 | 305 | 303 | 303 | 2,300 | 303 |
| 2024-06-17 | 301 | 303 | 301 | 303 | 6,300 | 303 |
| 2024-06-14 | 304 | 305 | 301 | 303 | 4,400 | 303 |
| 2024-06-13 | 304 | 305 | 303 | 303 | 5,800 | 303 |
| 2024-06-12 | 300 | 303 | 300 | 303 | 4,000 | 303 |
| 2024-06-11 | 305 | 305 | 299 | 299 | 7,900 | 299 |
| 2024-06-10 | 298 | 303 | 298 | 303 | 8,900 | 303 |
| 2024-06-07 | 309 | 309 | 298 | 298 | 18,500 | 298 |
| 2024-06-06 | 310 | 310 | 306 | 306 | 3,900 | 306 |
| 2024-06-05 | 308 | 310 | 308 | 308 | 2,200 | 308 |
| 2024-06-04 | 308 | 310 | 305 | 310 | 2,300 | 310 |
| 2024-06-03 | 306 | 308 | 306 | 308 | 5,500 | 308 |
| 2024-05-31 | 307 | 308 | 302 | 302 | 14,300 | 302 |
| 2024-05-30 | 306 | 308 | 306 | 307 | 3,400 | 307 |
| 2024-05-29 | 307 | 309 | 305 | 308 | 5,000 | 308 |
| 2024-05-28 | 303 | 305 | 303 | 305 | 3,100 | 305 |
| 2024-05-27 | 301 | 305 | 301 | 303 | 6,800 | 303 |
| 2024-05-24 | 305 | 305 | 302 | 304 | 7,100 | 304 |
| 2024-05-23 | 306 | 306 | 302 | 305 | 8,900 | 305 |
| 2024-05-22 | 306 | 309 | 305 | 306 | 5,800 | 306 |
| 2024-05-21 | 309 | 310 | 306 | 306 | 5,600 | 306 |
| 2024-05-20 | 308 | 308 | 307 | 308 | 5,100 | 308 |
| 2024-05-17 | 306 | 309 | 305 | 306 | 9,200 | 306 |
| 2024-05-16 | 310 | 310 | 307 | 307 | 14,200 | 307 |
| 2024-05-15 | 314 | 314 | 310 | 310 | 12,800 | 310 |
| 2024-05-14 | 322 | 322 | 308 | 314 | 51,400 | 314 |
| 2024-05-13 | 320 | 322 | 319 | 320 | 8,400 | 320 |
| 2024-05-10 | 319 | 324 | 318 | 323 | 18,800 | 323 |
| 2024-05-09 | 320 | 321 | 318 | 318 | 4,300 | 318 |
| 2024-05-08 | 324 | 324 | 318 | 320 | 7,600 | 320 |
| 2024-05-07 | 320 | 322 | 320 | 322 | 4,900 | 322 |
| 2024-05-02 | 319 | 320 | 318 | 320 | 5,600 | 320 |
| 2024-05-01 | 320 | 322 | 318 | 320 | 6,200 | 320 |
| 2024-04-30 | 324 | 324 | 319 | 322 | 12,200 | 322 |
| 2024-04-26 | 318 | 318 | 315 | 316 | 4,600 | 316 |
| 2024-04-25 | 321 | 321 | 317 | 319 | 4,200 | 319 |
| 2024-04-24 | 322 | 322 | 317 | 317 | 5,600 | 317 |
| 2024-04-23 | 328 | 328 | 317 | 319 | 13,200 | 319 |
| 2024-04-22 | 320 | 324 | 320 | 322 | 6,300 | 322 |
| 2024-04-19 | 321 | 321 | 315 | 315 | 12,900 | 315 |
| 2024-04-18 | 315 | 322 | 315 | 319 | 11,300 | 319 |
| 2024-04-17 | 323 | 323 | 318 | 318 | 9,200 | 318 |
| 2024-04-16 | 325 | 325 | 320 | 323 | 5,000 | 323 |
| 2024-04-15 | 327 | 327 | 321 | 324 | 9,500 | 324 |
| 2024-04-12 | 323 | 323 | 319 | 322 | 3,900 | 322 |
| 2024-04-11 | 319 | 324 | 311 | 323 | 23,600 | 323 |
| 2024-04-10 | 313 | 317 | 313 | 316 | 5,900 | 316 |
| 2024-04-09 | 315 | 317 | 311 | 313 | 15,200 | 313 |
| 2024-04-08 | 321 | 323 | 315 | 315 | 20,300 | 315 |
| 2024-04-05 | 327 | 327 | 320 | 321 | 20,200 | 321 |
| 2024-04-04 | 328 | 329 | 326 | 327 | 14,600 | 327 |
| 2024-04-03 | 328 | 332 | 328 | 328 | 9,900 | 328 |
| 2024-04-02 | 330 | 334 | 328 | 328 | 18,900 | 328 |
| 2024-04-01 | 335 | 335 | 330 | 330 | 41,900 | 330 |
| 2024-03-29 | 337 | 340 | 334 | 340 | 22,700 | 340 |
| 2024-03-28 | 329 | 338 | 329 | 333 | 78,000 | 333 |
| 2024-03-27 | 355 | 356 | 350 | 354 | 63,100 | 354 |
| 2024-03-26 | 354 | 355 | 352 | 354 | 32,100 | 354 |
| 2024-03-25 | 352 | 354 | 350 | 353 | 30,700 | 353 |
| 2024-03-22 | 349 | 353 | 349 | 349 | 39,900 | 349 |
| 2024-03-21 | 347 | 350 | 347 | 348 | 23,600 | 348 |
| 2024-03-19 | 349 | 350 | 345 | 349 | 14,500 | 349 |
| 2024-03-18 | 347 | 349 | 345 | 346 | 25,800 | 346 |
| 2024-03-15 | 340 | 344 | 338 | 342 | 20,700 | 342 |
| 2024-03-14 | 335 | 340 | 333 | 340 | 22,400 | 340 |
| 2024-03-13 | 335 | 336 | 333 | 335 | 26,800 | 335 |
| 2024-03-12 | 332 | 334 | 329 | 334 | 26,000 | 334 |
| 2024-03-11 | 333 | 334 | 332 | 333 | 17,700 | 333 |
| 2024-03-08 | 333 | 333 | 331 | 331 | 12,200 | 331 |
| 2024-03-07 | 330 | 332 | 329 | 330 | 18,100 | 330 |
| 2024-03-06 | 331 | 332 | 329 | 329 | 26,500 | 329 |
| 2024-03-05 | 334 | 334 | 330 | 332 | 16,700 | 332 |
| 2024-03-04 | 333 | 333 | 330 | 333 | 24,300 | 333 |
| 2024-03-01 | 328 | 332 | 328 | 331 | 41,700 | 331 |
| 2024-02-29 | 331 | 331 | 327 | 328 | 18,300 | 328 |
| 2024-02-28 | 328 | 329 | 325 | 328 | 18,100 | 328 |
| 2024-02-27 | 329 | 329 | 324 | 326 | 24,900 | 326 |
| 2024-02-26 | 324 | 326 | 322 | 325 | 15,400 | 325 |
| 2024-02-22 | 324 | 324 | 319 | 322 | 18,700 | 322 |
| 2024-02-21 | 324 | 325 | 321 | 321 | 19,600 | 321 |
| 2024-02-20 | 326 | 326 | 322 | 323 | 11,200 | 323 |
| 2024-02-19 | 327 | 327 | 324 | 324 | 25,700 | 324 |
| 2024-02-16 | 323 | 328 | 321 | 324 | 56,400 | 324 |
| 2024-02-15 | 322 | 322 | 317 | 319 | 20,500 | 319 |
| 2024-02-14 | 322 | 323 | 316 | 319 | 32,100 | 319 |
| 2024-02-13 | 322 | 323 | 319 | 322 | 21,400 | 322 |
| 2024-02-09 | 324 | 324 | 319 | 322 | 15,600 | 322 |
| 2024-02-08 | 319 | 323 | 319 | 323 | 15,500 | 323 |
| 2024-02-07 | 323 | 323 | 318 | 319 | 27,000 | 319 |
| 2024-02-06 | 326 | 327 | 323 | 323 | 20,400 | 323 |
| 2024-02-05 | 320 | 330 | 317 | 326 | 69,800 | 326 |
| 2024-02-02 | 314 | 320 | 311 | 317 | 40,500 | 317 |
| 2024-02-01 | 341 | 341 | 309 | 313 | 246,900 | 313 |
| 2024-01-31 | 350 | 373 | 318 | 333 | 568,200 | 333 |
| 2024-01-30 | 334 | 349 | 330 | 349 | 65,000 | 349 |
| 2024-01-29 | 334 | 335 | 324 | 328 | 54,700 | 328 |
| 2024-01-26 | 324 | 331 | 324 | 328 | 31,200 | 328 |
| 2024-01-25 | 320 | 326 | 319 | 324 | 21,800 | 324 |
| 2024-01-24 | 316 | 320 | 316 | 318 | 15,000 | 318 |
| 2024-01-23 | 316 | 317 | 314 | 316 | 15,100 | 316 |
| 2024-01-22 | 315 | 316 | 312 | 314 | 16,300 | 314 |
| 2024-01-19 | 312 | 318 | 312 | 314 | 19,100 | 314 |
| 2024-01-18 | 314 | 315 | 311 | 312 | 14,400 | 312 |
| 2024-01-17 | 313 | 313 | 311 | 312 | 9,100 | 312 |
| 2024-01-16 | 313 | 314 | 309 | 312 | 10,500 | 312 |
| 2024-01-15 | 310 | 319 | 308 | 312 | 28,600 | 312 |
| 2024-01-12 | 305 | 309 | 305 | 308 | 16,600 | 308 |
| 2024-01-11 | 312 | 314 | 308 | 308 | 25,700 | 308 |
| 2024-01-10 | 324 | 324 | 307 | 311 | 74,100 | 311 |
| 2024-01-09 | 318 | 324 | 318 | 320 | 12,000 | 320 |
| 2024-01-05 | 323 | 324 | 318 | 318 | 16,100 | 318 |
| 2024-01-04 | 319 | 320 | 314 | 315 | 43,800 | 315 |
分割・併合履歴 ： なし
