2901 石垣食品(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-2620120620020639,600206
2023-05-25221221191201226,400201
2023-05-24214238214217284,800217
2023-05-23225228214218164,200218
2023-05-22238247226228267,600228
2023-05-19233256228243642,500243
2023-05-18229229204226432,100226
2023-05-17225234213230319,900230
2023-05-16205229201226331,900226
2023-05-15201205191204180,100204
2023-05-12197206195203170,400203
2023-05-11183203181197375,400197
2023-05-1018218318118315,500183
2023-05-0917918217918295,500182
2023-05-081791791781792,400179
2023-05-0217917917817910,000179
2023-05-0117917917817914,700179
2023-04-281801801781788,500178
2023-04-2718018017918024,300180
2023-04-2617918017718018,500180
2023-04-2517918017618037,900180
2023-04-2417917917617930,600179
2023-04-2117817917717922,100179
2023-04-2017817917817819,000178
2023-04-1917917917217924,300179
2023-04-181771791771787,800178
2023-04-171791791771776,100177
2023-04-141791791771777,700177
2023-04-131771791771774,300177
2023-04-121801801781785,800178
2023-04-1117818116918089,800180
2023-04-101791791781787,100178
2023-04-0718018017818010,700180
2023-04-0617918017818022,500180
2023-04-0517918017817817,400178
2023-04-041771791761798,100179
2023-04-0317717817517711,000177
2023-03-3117717817317712,500177
2023-03-3017117816917698,400176
2023-03-2918018117817946,500179
2023-03-2818018117918030,100180
2023-03-2718218518018023,300180
2023-03-2418118317818320,500183
2023-03-2318118217818243,700182
2023-03-2218218217918138,100181
2023-03-2018218217218269,800182
2023-03-1718318318018039,300180
2023-03-1618318418018010,500180
2023-03-1518618617818347,800183
2023-03-14179188179180151,000180
2023-03-1317218217217981,900179
2023-03-101721731711719,400171
2023-03-091731731701725,700172
2023-03-0816817316717312,200173
2023-03-0716617016416920,000169
2023-03-0616616716316711,600167
2023-03-0316316516216516,900165
2023-03-0216216616116416,700164
2023-03-0116116316116116,100161
2023-02-28166166157160114,100160
2023-02-27166168156167164,600167
2023-02-2417217316516652,200166
2023-02-2217318017117553,000175
2023-02-2117317317017318,000173
2023-02-2017017617017419,300174
2023-02-1716917816816962,200169
2023-02-1616616916616930,600169
2023-02-1516616816316719,600167
2023-02-1416717016416859,400168
2023-02-13161176161176162,900176
2023-02-1017017016116491,400164
2023-02-0917317416817045,600170
2023-02-0817117716917197,000171
2023-02-07171185170173473,600173
2023-02-06163175160173428,500173
2023-02-0316216215815986,300159
2023-02-02155160154160111,100160
2023-02-0115315615315622,700156
2023-01-3115415415215226,900152
2023-01-3015315415315411,700154
2023-01-2715215915215472,800154
2023-01-2615415515215247,600152
2023-01-2515115415015415,900154
2023-01-2415515515115477,400154
2023-01-23150154150154128,700154
2023-01-2014714914614857,600148
2023-01-1914514714314736,900147
2023-01-1814514714414569,900145
2023-01-1714314514314552,100145
2023-01-1614114514114360,700143
2023-01-13144145142143159,600143
2023-01-12156160144144739,300144
2023-01-111761871491515,126,200151
2023-01-101421421401418,300141
2023-01-0614014314014218,200142
2023-01-051421421401407,500140
2023-01-041401421401414,300141

分割・併合履歴 : なし