2901 石垣食品(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 | 161 | 161 | 159 | 160 | 29,700 | 160 |
| 2024-04-18 | 159 | 161 | 159 | 161 | 30,400 | 161 |
| 2024-04-17 | 159 | 159 | 158 | 158 | 28,800 | 158 |
| 2024-04-16 | 159 | 159 | 158 | 159 | 16,700 | 159 |
| 2024-04-15 | 158 | 159 | 157 | 158 | 19,900 | 158 |
| 2024-04-12 | 156 | 158 | 156 | 158 | 32,400 | 158 |
| 2024-04-11 | 156 | 158 | 155 | 157 | 16,700 | 157 |
| 2024-04-10 | 157 | 158 | 156 | 156 | 10,700 | 156 |
| 2024-04-09 | 158 | 158 | 157 | 157 | 10,100 | 157 |
| 2024-04-08 | 155 | 159 | 155 | 158 | 45,700 | 158 |
| 2024-04-05 | 155 | 156 | 154 | 155 | 14,100 | 155 |
| 2024-04-04 | 155 | 156 | 154 | 155 | 25,000 | 155 |
| 2024-04-03 | 153 | 155 | 153 | 155 | 17,000 | 155 |
| 2024-04-02 | 152 | 154 | 152 | 153 | 18,200 | 153 |
| 2024-04-01 | 152 | 154 | 151 | 153 | 40,500 | 153 |
| 2024-03-29 | 153 | 154 | 151 | 152 | 21,700 | 152 |
| 2024-03-28 | 151 | 153 | 150 | 152 | 62,200 | 152 |
| 2024-03-27 | 160 | 161 | 155 | 155 | 86,600 | 155 |
| 2024-03-26 | 159 | 160 | 158 | 160 | 31,900 | 160 |
| 2024-03-25 | 158 | 162 | 158 | 159 | 55,600 | 159 |
| 2024-03-22 | 157 | 158 | 157 | 158 | 29,600 | 158 |
| 2024-03-21 | 156 | 158 | 156 | 157 | 25,600 | 157 |
| 2024-03-19 | 157 | 157 | 155 | 155 | 25,000 | 155 |
| 2024-03-18 | 155 | 157 | 154 | 157 | 19,800 | 157 |
| 2024-03-15 | 154 | 155 | 152 | 155 | 26,100 | 155 |
| 2024-03-14 | 154 | 156 | 153 | 154 | 27,600 | 154 |
| 2024-03-13 | 152 | 156 | 152 | 155 | 37,700 | 155 |
| 2024-03-12 | 152 | 153 | 151 | 151 | 31,600 | 151 |
| 2024-03-11 | 151 | 152 | 150 | 152 | 31,900 | 152 |
| 2024-03-08 | 151 | 152 | 150 | 151 | 22,700 | 151 |
| 2024-03-07 | 150 | 151 | 149 | 151 | 17,000 | 151 |
| 2024-03-06 | 148 | 150 | 148 | 149 | 12,400 | 149 |
| 2024-03-05 | 150 | 150 | 148 | 148 | 38,700 | 148 |
| 2024-03-04 | 149 | 150 | 148 | 148 | 55,800 | 148 |
| 2024-03-01 | 148 | 149 | 148 | 148 | 13,500 | 148 |
| 2024-02-29 | 149 | 149 | 148 | 148 | 21,800 | 148 |
| 2024-02-28 | 148 | 149 | 147 | 149 | 24,700 | 149 |
| 2024-02-27 | 148 | 148 | 147 | 148 | 33,500 | 148 |
| 2024-02-26 | 148 | 149 | 146 | 146 | 39,400 | 146 |
| 2024-02-22 | 149 | 151 | 148 | 149 | 20,500 | 149 |
| 2024-02-21 | 148 | 149 | 147 | 149 | 15,900 | 149 |
| 2024-02-20 | 147 | 149 | 147 | 148 | 29,200 | 148 |
| 2024-02-19 | 148 | 148 | 146 | 146 | 27,300 | 146 |
| 2024-02-16 | 148 | 151 | 147 | 147 | 30,800 | 147 |
| 2024-02-15 | 148 | 149 | 148 | 148 | 13,600 | 148 |
| 2024-02-14 | 149 | 149 | 148 | 148 | 19,100 | 148 |
| 2024-02-13 | 151 | 151 | 149 | 150 | 31,500 | 150 |
| 2024-02-09 | 150 | 151 | 150 | 150 | 15,000 | 150 |
| 2024-02-08 | 151 | 151 | 150 | 151 | 5,500 | 151 |
| 2024-02-07 | 150 | 150 | 149 | 150 | 8,400 | 150 |
| 2024-02-06 | 149 | 150 | 148 | 149 | 17,000 | 149 |
| 2024-02-05 | 149 | 150 | 148 | 150 | 7,300 | 150 |
| 2024-02-02 | 147 | 150 | 147 | 150 | 39,300 | 150 |
| 2024-02-01 | 148 | 150 | 148 | 149 | 10,100 | 149 |
| 2024-01-31 | 149 | 150 | 148 | 150 | 11,700 | 150 |
| 2024-01-30 | 150 | 150 | 148 | 150 | 16,500 | 150 |
| 2024-01-29 | 149 | 149 | 149 | 149 | 8,900 | 149 |
| 2024-01-26 | 147 | 149 | 147 | 148 | 6,100 | 148 |
| 2024-01-25 | 148 | 149 | 147 | 148 | 19,200 | 148 |
| 2024-01-24 | 147 | 149 | 147 | 147 | 14,900 | 147 |
| 2024-01-23 | 148 | 148 | 147 | 148 | 12,900 | 148 |
| 2024-01-22 | 147 | 149 | 147 | 149 | 12,300 | 149 |
| 2024-01-19 | 149 | 149 | 147 | 148 | 41,600 | 148 |
| 2024-01-18 | 159 | 169 | 147 | 150 | 654,800 | 150 |
| 2024-01-17 | 151 | 151 | 149 | 149 | 20,200 | 149 |
| 2024-01-16 | 151 | 151 | 150 | 151 | 8,500 | 151 |
| 2024-01-15 | 151 | 151 | 150 | 150 | 10,600 | 150 |
| 2024-01-12 | 148 | 150 | 148 | 149 | 17,000 | 149 |
| 2024-01-11 | 151 | 151 | 150 | 150 | 22,700 | 150 |
| 2024-01-10 | 151 | 153 | 150 | 151 | 75,200 | 151 |
| 2024-01-09 | 149 | 150 | 148 | 150 | 14,600 | 150 |
| 2024-01-05 | 151 | 152 | 149 | 149 | 19,700 | 149 |
| 2024-01-04 | 151 | 151 | 148 | 150 | 18,600 | 150 |
分割・併合履歴 ： なし
