2894 石井食品(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 | 297 | 304 | 297 | 300 | 18,300 | 300 |
| 2025-04-03 | 301 | 328 | 297 | 297 | 330,400 | 297 |
| 2025-04-02 | 301 | 304 | 300 | 300 | 8,800 | 300 |
| 2025-04-01 | 304 | 304 | 302 | 303 | 8,200 | 303 |
| 2025-03-31 | 309 | 309 | 302 | 304 | 15,100 | 304 |
| 2025-03-28 | 305 | 309 | 304 | 304 | 29,100 | 304 |
| 2025-03-27 | 323 | 324 | 320 | 320 | 23,100 | 320 |
| 2025-03-26 | 325 | 325 | 320 | 325 | 30,800 | 325 |
| 2025-03-25 | 324 | 325 | 323 | 324 | 13,500 | 324 |
| 2025-03-24 | 321 | 324 | 321 | 323 | 13,500 | 323 |
| 2025-03-21 | 323 | 324 | 321 | 321 | 13,400 | 321 |
| 2025-03-19 | 321 | 322 | 320 | 322 | 6,200 | 322 |
| 2025-03-18 | 320 | 321 | 320 | 320 | 10,400 | 320 |
| 2025-03-17 | 320 | 321 | 319 | 320 | 12,400 | 320 |
| 2025-03-14 | 319 | 320 | 319 | 320 | 13,900 | 320 |
| 2025-03-13 | 319 | 319 | 318 | 318 | 5,100 | 318 |
| 2025-03-12 | 318 | 319 | 317 | 319 | 6,900 | 319 |
| 2025-03-11 | 316 | 319 | 316 | 317 | 9,600 | 317 |
| 2025-03-10 | 316 | 319 | 316 | 316 | 23,900 | 316 |
| 2025-03-07 | 314 | 316 | 313 | 315 | 7,100 | 315 |
| 2025-03-06 | 315 | 315 | 313 | 313 | 4,600 | 313 |
| 2025-03-05 | 315 | 316 | 314 | 314 | 9,100 | 314 |
| 2025-03-04 | 315 | 316 | 314 | 315 | 3,000 | 315 |
| 2025-03-03 | 315 | 316 | 315 | 315 | 5,900 | 315 |
| 2025-02-28 | 315 | 315 | 313 | 314 | 4,700 | 314 |
| 2025-02-27 | 312 | 314 | 310 | 314 | 6,200 | 314 |
| 2025-02-26 | 312 | 314 | 312 | 313 | 2,400 | 313 |
| 2025-02-25 | 314 | 314 | 311 | 312 | 7,100 | 312 |
| 2025-02-21 | 312 | 314 | 309 | 311 | 4,500 | 311 |
| 2025-02-20 | 313 | 313 | 311 | 311 | 3,300 | 311 |
| 2025-02-19 | 311 | 313 | 311 | 312 | 3,600 | 312 |
| 2025-02-18 | 310 | 312 | 310 | 312 | 4,900 | 312 |
| 2025-02-17 | 312 | 312 | 309 | 310 | 8,300 | 310 |
| 2025-02-14 | 311 | 311 | 310 | 311 | 6,800 | 311 |
| 2025-02-13 | 311 | 312 | 309 | 310 | 10,000 | 310 |
| 2025-02-12 | 309 | 311 | 308 | 311 | 3,900 | 311 |
| 2025-02-10 | 309 | 309 | 307 | 309 | 5,000 | 309 |
| 2025-02-07 | 308 | 309 | 307 | 309 | 3,000 | 309 |
| 2025-02-06 | 307 | 308 | 306 | 308 | 3,400 | 308 |
| 2025-02-05 | 308 | 308 | 307 | 307 | 3,300 | 307 |
| 2025-02-04 | 309 | 309 | 307 | 307 | 5,500 | 307 |
| 2025-02-03 | 308 | 308 | 305 | 307 | 10,000 | 307 |
| 2025-01-31 | 303 | 310 | 301 | 308 | 27,200 | 308 |
| 2025-01-30 | 304 | 305 | 302 | 305 | 10,700 | 305 |
| 2025-01-29 | 302 | 304 | 301 | 304 | 6,900 | 304 |
| 2025-01-28 | 302 | 302 | 301 | 301 | 3,300 | 301 |
| 2025-01-27 | 302 | 302 | 301 | 301 | 6,700 | 301 |
| 2025-01-24 | 300 | 302 | 300 | 300 | 2,700 | 300 |
| 2025-01-23 | 302 | 302 | 300 | 301 | 9,200 | 301 |
| 2025-01-22 | 300 | 301 | 300 | 301 | 10,200 | 301 |
| 2025-01-21 | 302 | 302 | 300 | 300 | 4,700 | 300 |
| 2025-01-20 | 301 | 301 | 300 | 301 | 3,000 | 301 |
| 2025-01-17 | 300 | 300 | 300 | 300 | 4,200 | 300 |
| 2025-01-16 | 301 | 302 | 300 | 302 | 4,100 | 302 |
| 2025-01-15 | 300 | 301 | 300 | 301 | 5,100 | 301 |
| 2025-01-14 | 300 | 301 | 300 | 301 | 7,500 | 301 |
| 2025-01-10 | 301 | 301 | 299 | 300 | 13,500 | 300 |
| 2025-01-09 | 301 | 301 | 300 | 301 | 1,500 | 301 |
| 2025-01-08 | 301 | 301 | 300 | 301 | 4,700 | 301 |
| 2025-01-07 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 2025-01-06 | 302 | 302 | 300 | 300 | 10,500 | 300 |
分割・併合履歴 ： なし