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
2024-12-063013023003021,100302
2024-12-053023033003015,100301
2024-12-043013023003025,300302
2024-12-033013023013015,200301
2024-12-023023023003014,500301
2024-11-293003033003004,200300
2024-11-283013013003005,300300
2024-11-273023023003014,700301
2024-11-263013013003014,700301
2024-11-2530330330030010,300300
2024-11-223013033013034,300303
2024-11-213023033013014,500301
2024-11-203023043013024,600302
2024-11-193023033013016,400301
2024-11-183033033013034,100303
2024-11-153023033013017,100301
2024-11-143033033003026,400302
2024-11-133023033013014,500301
2024-11-123003023003013,800301
2024-11-113013023003018,000301
2024-11-083003012993002,900300
2024-11-0730130130030110,300301
2024-11-063003003003001,900300
2024-11-053003003003003,500300
2024-11-013003013003005,600300
2024-10-313013013003003,100300
2024-10-3030030230030011,400300
2024-10-293003023003013,000301
2024-10-283003013003013,600301
2024-10-253013013003004,100300
2024-10-243033033013023,900302
2024-10-233003033003023,200302
2024-10-223023023003001,800300
2024-10-213013023013015,600301
2024-10-183033043013013,200301
2024-10-173023033013033,200303
2024-10-163033033013033,100303
2024-10-153043043013025,900302
2024-10-113033033013013,900301
2024-10-103033033013014,700301
2024-10-093013033013016,700301
2024-10-083013033003036,200303
2024-10-073033033013036,400303
2024-10-043023033003015,900301
2024-10-033033033003025,000302
2024-10-023013023013023,300302
2024-10-013023043013033,100303
2024-09-303023033003036,100303
2024-09-2729930429930412,500304
2024-09-263013033003007,700300
2024-09-253033033013022,900302
2024-09-243003043003036,300303
2024-09-203033033003004,800300
2024-09-193033033013011,800301
2024-09-183023033003004,100300
2024-09-173023023003026,400302
2024-09-133033033013032,100303
2024-09-123013033003036,200303
2024-09-113013023003029,400302
2024-09-103023043023021,800302
2024-09-093043053013017,900301
2024-09-063043043013019,800301
2024-09-053033073033044,800304
2024-09-043043063033038,500303
2024-09-033073073043075,100307
2024-09-023063063033055,300305
2024-08-303053063033062,600306
2024-08-293063063033053,200305
2024-08-283043053033051,600305
2024-08-273053063033045,800304
2024-08-263033053033054,000305
2024-08-233043063033054,300305
2024-08-223053053033056,500305
2024-08-213073073053052,500305
2024-08-203073073053052,000305
2024-08-1930530630230510,100305
2024-08-163043083033056,800305
2024-08-153033053023034,200303
2024-08-143033033023035,000303
2024-08-133013043013024,300302
2024-08-093053052993016,800301
2024-08-082993032993026,800302
2024-08-073023032923007,900300
2024-08-0628530328530328,800303
2024-08-0530130628528548,600285
2024-08-0230730730130513,500305
2024-08-0130431030231017,700310
2024-07-3131632630030773,400307
2024-07-303183183133158,200315
2024-07-293133163133157,700315
2024-07-263103143103135,600313
2024-07-2531831831031313,200313
2024-07-2431832930931432,500314
2024-07-2331031530931115,100311
2024-07-223103133093117,200311
2024-07-193073123073126,900312
2024-07-183083103083095,600309
2024-07-173073103073077,400307
2024-07-1630931030630810,300308
2024-07-123073073053068,000306
2024-07-113033063033063,100306
2024-07-103033053033033,400303
2024-07-093043063033033,400303
2024-07-083033043033042,000304
2024-07-053033043023039,600303
2024-07-043023043023035,900303
2024-07-033033043033032,700303
2024-07-023033043023027,900302
2024-07-013053053023037,700303
2024-06-283033053023045,900304
2024-06-273033043023047,300304
2024-06-263023033023035,400303
2024-06-253043043023042,600304
2024-06-243023043013047,300304
2024-06-213023043013047,300304
2024-06-203063063033031,700303
2024-06-193033043033031,800303
2024-06-183043053033032,300303
2024-06-173013033013036,300303
2024-06-143043053013034,400303
2024-06-133043053033035,800303
2024-06-123003033003034,000303
2024-06-113053052992997,900299
2024-06-102983032983038,900303
2024-06-0730930929829818,500298
2024-06-063103103063063,900306
2024-06-053083103083082,200308
2024-06-043083103053102,300310
2024-06-033063083063085,500308
2024-05-3130730830230214,300302
2024-05-303063083063073,400307
2024-05-293073093053085,000308
2024-05-283033053033053,100305
2024-05-273013053013036,800303
2024-05-243053053023047,100304
2024-05-233063063023058,900305
2024-05-223063093053065,800306
2024-05-213093103063065,600306
2024-05-203083083073085,100308
2024-05-173063093053069,200306
2024-05-1631031030730714,200307
2024-05-1531431431031012,800310
2024-05-1432232230831451,400314
2024-05-133203223193208,400320
2024-05-1031932431832318,800323
2024-05-093203213183184,300318
2024-05-083243243183207,600320
2024-05-073203223203224,900322
2024-05-023193203183205,600320
2024-05-013203223183206,200320
2024-04-3032432431932212,200322
2024-04-263183183153164,600316
2024-04-253213213173194,200319
2024-04-243223223173175,600317
2024-04-2332832831731913,200319
2024-04-223203243203226,300322
2024-04-1932132131531512,900315
2024-04-1831532231531911,300319
2024-04-173233233183189,200318
2024-04-163253253203235,000323
2024-04-153273273213249,500324
2024-04-123233233193223,900322
2024-04-1131932431132323,600323
2024-04-103133173133165,900316
2024-04-0931531731131315,200313
2024-04-0832132331531520,300315
2024-04-0532732732032120,200321
2024-04-0432832932632714,600327
2024-04-033283323283289,900328
2024-04-0233033432832818,900328
2024-04-0133533533033041,900330
2024-03-2933734033434022,700340
2024-03-2832933832933378,000333
2024-03-2735535635035463,100354
2024-03-2635435535235432,100354
2024-03-2535235435035330,700353
2024-03-2234935334934939,900349
2024-03-2134735034734823,600348
2024-03-1934935034534914,500349
2024-03-1834734934534625,800346
2024-03-1534034433834220,700342
2024-03-1433534033334022,400340
2024-03-1333533633333526,800335
2024-03-1233233432933426,000334
2024-03-1133333433233317,700333
2024-03-0833333333133112,200331
2024-03-0733033232933018,100330
2024-03-0633133232932926,500329
2024-03-0533433433033216,700332
2024-03-0433333333033324,300333
2024-03-0132833232833141,700331
2024-02-2933133132732818,300328
2024-02-2832832932532818,100328
2024-02-2732932932432624,900326
2024-02-2632432632232515,400325
2024-02-2232432431932218,700322
2024-02-2132432532132119,600321
2024-02-2032632632232311,200323
2024-02-1932732732432425,700324
2024-02-1632332832132456,400324
2024-02-1532232231731920,500319
2024-02-1432232331631932,100319
2024-02-1332232331932221,400322
2024-02-0932432431932215,600322
2024-02-0831932331932315,500323
2024-02-0732332331831927,000319
2024-02-0632632732332320,400323
2024-02-0532033031732669,800326
2024-02-0231432031131740,500317
2024-02-01341341309313246,900313
2024-01-31350373318333568,200333
2024-01-3033434933034965,000349
2024-01-2933433532432854,700328
2024-01-2632433132432831,200328
2024-01-2532032631932421,800324
2024-01-2431632031631815,000318
2024-01-2331631731431615,100316
2024-01-2231531631231416,300314
2024-01-1931231831231419,100314
2024-01-1831431531131214,400312
2024-01-173133133113129,100312
2024-01-1631331430931210,500312
2024-01-1531031930831228,600312
2024-01-1230530930530816,600308
2024-01-1131231430830825,700308
2024-01-1032432430731174,100311
2024-01-0931832431832012,000320
2024-01-0532332431831816,100318
2024-01-0431932031431543,800315

分割・併合履歴 : なし