3943 大石産業(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
2024-07-162,1552,1552,1322,1323,5002,132
2024-07-122,1612,1612,1502,1602,2002,160
2024-07-112,1502,1502,1502,1501002,150
2024-07-102,1412,1632,1312,1319002,131
2024-07-092,1742,1742,1302,1543,1002,154
2024-07-082,1512,1552,1452,1501,4002,150
2024-07-052,1532,1562,1452,1452,3002,145
2024-07-042,1422,1572,1422,1454002,145
2024-07-032,2102,2102,1402,1411,7002,141
2024-07-022,1182,2202,1172,2109,1002,210
2024-07-012,1202,1202,1182,1185002,118
2024-06-282,1202,1202,1052,1186002,118
2024-06-272,1002,1192,1002,1191,3002,119
2024-06-262,1012,1132,1002,1001,3002,100
2024-06-252,1052,1142,0962,1141,1002,114
2024-06-242,1052,1052,0952,0951,4002,095
2024-06-212,1172,1172,0952,1151,1002,115
2024-06-202,1102,1192,1012,1017002,101
2024-06-192,0972,1102,0962,1105002,110
2024-06-182,1102,1102,0962,0968002,096
2024-06-172,1372,1372,1102,1109002,110
2024-06-142,1382,1382,1202,1376002,137
2024-06-132,1382,1392,1252,1391,1002,139
2024-06-122,0902,1202,0902,1204,2002,120
2024-06-112,0952,0982,0752,0907002,090
2024-06-102,0952,0952,0952,0952002,095
2024-06-072,0882,0952,0652,0952,8002,095
2024-06-062,0702,0882,0702,0888002,088
2024-06-052,0732,0732,0732,0732002,073
2024-06-042,0602,0752,0602,0735002,073
2024-06-032,0622,0692,0622,0629002,062
2024-05-312,0652,0652,0602,0603002,060
2024-05-302,0532,0652,0502,0651,5002,065
2024-05-292,0552,0972,0542,0801,5002,080
2024-05-282,0982,0982,0982,0981002,098
2024-05-272,1002,1002,0892,0986002,098
2024-05-242,0822,0842,0802,0848002,084
2024-05-232,0882,0982,0882,0888002,088
2024-05-222,0982,0982,0882,0885002,088
2024-05-212,0782,0992,0672,0982,1002,098
2024-05-202,0702,1002,0362,0786,2002,078
2024-05-172,0292,0502,0092,0211,8002,021
2024-05-162,0422,0422,0282,0291,4002,029
2024-05-152,0302,0302,0022,0286,8002,028
2024-05-142,0452,0632,0352,0354,9002,035
2024-05-132,1102,1102,0322,0489,2002,048
2024-05-102,1252,1502,1222,1225002,122
2024-05-092,1472,1472,1202,1202,9002,120
2024-05-082,1462,1482,1212,1403,1002,140
2024-05-072,1252,1392,1022,1222,7002,122
2024-05-022,0952,1202,0942,1201,5002,120
2024-05-012,1082,1132,0802,0981,9002,098
2024-04-302,1002,1092,1002,1003,3002,100
2024-04-262,1052,1072,1052,1072002,107
2024-04-252,1042,1222,1042,1048002,104
2024-04-242,1222,1222,1052,1201,1002,120
2024-04-232,1252,1252,1052,1221,3002,122
2024-04-222,1482,1482,1002,1141,4002,114
2024-04-192,1322,1472,1102,1452,5002,145
2024-04-182,1312,1602,1312,1598002,159
2024-04-172,1452,1552,1262,1402,0002,140
2024-04-162,1602,1612,1332,1492,3002,149
2024-04-152,1542,1602,1502,1601,1002,160
2024-04-122,2002,2002,1452,1922,3002,192
2024-04-112,1962,2002,1962,2008002,200
2024-04-102,1972,1972,1622,1952,6002,195
2024-04-092,1122,1682,1122,1681,2002,168
2024-04-082,1352,1732,1202,1202,4002,120
2024-04-052,1612,1822,1202,1502,1002,150
2024-04-042,1712,1712,1612,1615002,161
2024-04-032,1602,1842,1352,1841,0002,184
2024-04-022,1702,1862,1642,1647002,164
2024-04-012,1802,1802,1622,1741,3002,174
2024-03-292,1662,2072,1662,1811,7002,181
2024-03-282,1792,2052,1682,1811,8002,181
2024-03-272,2012,2352,2012,2122,9002,212
2024-03-262,2102,2302,2002,2291,1002,229
2024-03-252,2312,2312,1922,2101,6002,210
2024-03-222,2472,2472,1812,1814,0002,181
2024-03-212,2172,2292,2022,2111,3002,211
2024-03-192,2142,2142,1802,2121,0002,212
2024-03-182,2052,2152,1812,2032,5002,203
2024-03-152,2202,2202,1602,2052,2002,205
2024-03-142,2102,2282,2002,2271,2002,227
2024-03-132,2332,2332,2302,2301,4002,230
2024-03-122,1792,2092,1792,2095002,209
2024-03-112,2002,2002,1512,1784,3002,178
2024-03-082,2152,2242,2152,2158002,215
2024-03-072,2302,2302,2102,2151,3002,215
2024-03-062,2262,2302,2002,2241,2002,224
2024-03-052,2482,2482,2002,2303,1002,230
2024-03-042,2002,2502,1952,2135,5002,213
2024-03-012,1772,1782,1452,1771,0002,177
2024-02-292,1602,1702,1572,1576002,157
2024-02-282,1442,1702,1442,1608002,160
2024-02-272,1722,2002,1282,1683,2002,168
2024-02-262,1502,1562,1502,1561,9002,156
2024-02-222,1552,1702,1502,1501,1002,150
2024-02-212,1552,1552,1342,1551,3002,155
2024-02-202,1792,1792,1552,1552,4002,155
2024-02-192,1802,1802,1502,1502,6002,150
2024-02-162,1702,1802,1422,1801,2002,180
2024-02-152,1502,1702,1412,1419002,141
2024-02-142,1502,1642,1402,1644,2002,164
2024-02-132,1402,1472,1242,1305,8002,130
2024-02-092,1782,1782,1022,1023,0002,102
2024-02-082,1622,1712,1222,1552,6002,155
2024-02-072,1852,1872,1552,1803,8002,180
2024-02-062,1552,1802,1552,1801,5002,180
2024-02-052,1382,1542,1212,1545,8002,154
2024-02-022,1132,1742,1132,1455,3002,145
2024-02-012,1162,1162,1002,1101,5002,110
2024-01-312,1132,1132,1012,1013002,101
2024-01-302,1032,1052,1012,1016002,101
2024-01-292,1262,1262,0862,1033,8002,103
2024-01-262,1152,1272,1152,1151,4002,115
2024-01-252,1272,1272,1202,1251,6002,125
2024-01-242,1162,1242,1162,1209002,120
2024-01-232,1252,1252,1162,1161,0002,116
2024-01-222,1222,1282,1192,1211,0002,121
2024-01-192,1122,1152,1102,1154002,115
2024-01-182,1392,1402,1122,1191,2002,119
2024-01-172,1002,1502,1002,1392,6002,139
2024-01-162,1152,1152,1032,1101,6002,110
2024-01-152,1162,1172,0842,1045,0002,104
2024-01-122,0702,0832,0702,0822,3002,082
2024-01-112,0732,0802,0702,0701,4002,070
2024-01-102,0662,0722,0652,0661,1002,066
2024-01-092,0932,0932,0652,0651,8002,065
2024-01-052,0552,0802,0552,0631,0002,063
2024-01-042,0432,0672,0432,0532,8002,053

分割・併合履歴 : [2017-09-27]1株→0.5株