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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
