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
2024-06-2117918117918010,900180
2024-06-2018018217918040,700180
2024-06-1918218217818068,900180
2024-06-1818018618018060,000180
2024-06-1718018417918193,000181
2024-06-1417318217317999,400179
2024-06-1317317917117593,600175
2024-06-12167172165172101,200172
2024-06-1117017016816928,200169
2024-06-1016917016817037,400170
2024-06-0716617016616963,200169
2024-06-0617017016716965,800169
2024-06-0516817116617077,500170
2024-06-0416316816216839,100168
2024-06-0316716716116581,100165
2024-05-31159168158167167,100167
2024-05-3016216215615930,500159
2024-05-2915516315516153,200161
2024-05-281561561551568,600156
2024-05-271561561551553,100155
2024-05-2415315615315511,700155
2024-05-2315615615415646,400156
2024-05-2215515715515615,700156
2024-05-2115315515315521,600155
2024-05-2015315515215441,300154
2024-05-1715415515315420,000154
2024-05-1615515715515524,900155
2024-05-1515515715515619,700156
2024-05-1415515715515518,400155
2024-05-1315715715515515,500155
2024-05-1015615815615619,100156
2024-05-0916016015715838,700158
2024-05-081591601591606,500160
2024-05-0716016015815924,300159
2024-05-0216016015815924,100159
2024-05-0116116115916014,500160
2024-04-3016316515616044,900160
2024-04-2616016616016276,300162
2024-04-25171188155164725,000164
2024-04-2417017016816933,700169
2024-04-2316517116416985,900169
2024-04-2216016516016450,400164
2024-04-1916116115916029,700160
2024-04-1815916115916130,400161
2024-04-1715915915815828,800158
2024-04-1615915915815916,700159
2024-04-1515815915715819,900158
2024-04-1215615815615832,400158
2024-04-1115615815515716,700157
2024-04-1015715815615610,700156
2024-04-0915815815715710,100157
2024-04-0815515915515845,700158
2024-04-0515515615415514,100155
2024-04-0415515615415525,000155
2024-04-0315315515315517,000155
2024-04-0215215415215318,200153
2024-04-0115215415115340,500153
2024-03-2915315415115221,700152
2024-03-2815115315015262,200152
2024-03-2716016115515586,600155
2024-03-2615916015816031,900160
2024-03-2515816215815955,600159
2024-03-2215715815715829,600158
2024-03-2115615815615725,600157
2024-03-1915715715515525,000155
2024-03-1815515715415719,800157
2024-03-1515415515215526,100155
2024-03-1415415615315427,600154
2024-03-1315215615215537,700155
2024-03-1215215315115131,600151
2024-03-1115115215015231,900152
2024-03-0815115215015122,700151
2024-03-0715015114915117,000151
2024-03-0614815014814912,400149
2024-03-0515015014814838,700148
2024-03-0414915014814855,800148
2024-03-0114814914814813,500148
2024-02-2914914914814821,800148
2024-02-2814814914714924,700149
2024-02-2714814814714833,500148
2024-02-2614814914614639,400146
2024-02-2214915114814920,500149
2024-02-2114814914714915,900149
2024-02-2014714914714829,200148
2024-02-1914814814614627,300146
2024-02-1614815114714730,800147
2024-02-1514814914814813,600148
2024-02-1414914914814819,100148
2024-02-1315115114915031,500150
2024-02-0915015115015015,000150
2024-02-081511511501515,500151
2024-02-071501501491508,400150
2024-02-0614915014814917,000149
2024-02-051491501481507,300150
2024-02-0214715014715039,300150
2024-02-0114815014814910,100149
2024-01-3114915014815011,700150
2024-01-3015015014815016,500150
2024-01-291491491491498,900149
2024-01-261471491471486,100148
2024-01-2514814914714819,200148
2024-01-2414714914714714,900147
2024-01-2314814814714812,900148
2024-01-2214714914714912,300149
2024-01-1914914914714841,600148
2024-01-18159169147150654,800150
2024-01-1715115114914920,200149
2024-01-161511511501518,500151
2024-01-1515115115015010,600150
2024-01-1214815014814917,000149
2024-01-1115115115015022,700150
2024-01-1015115315015175,200151
2024-01-0914915014815014,600150
2024-01-0515115214914919,700149
2024-01-0415115114815018,600150

分割・併合履歴 : なし