4028 石原産業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 1,600 | 1,797 | 1,579 | 1,716 | 509,500 | 1,716 |
2025-02-10 | 1,570 | 1,587 | 1,566 | 1,587 | 95,200 | 1,587 |
2025-02-07 | 1,576 | 1,582 | 1,566 | 1,576 | 69,300 | 1,576 |
2025-02-06 | 1,587 | 1,592 | 1,576 | 1,576 | 94,800 | 1,576 |
2025-02-05 | 1,604 | 1,604 | 1,577 | 1,587 | 87,800 | 1,587 |
2025-02-04 | 1,610 | 1,625 | 1,580 | 1,585 | 166,900 | 1,585 |
2025-02-03 | 1,601 | 1,601 | 1,572 | 1,583 | 160,400 | 1,583 |
2025-01-31 | 1,600 | 1,607 | 1,585 | 1,607 | 127,800 | 1,607 |
2025-01-30 | 1,582 | 1,600 | 1,580 | 1,598 | 133,700 | 1,598 |
2025-01-29 | 1,570 | 1,598 | 1,570 | 1,590 | 151,400 | 1,590 |
2025-01-28 | 1,550 | 1,580 | 1,544 | 1,563 | 140,600 | 1,563 |
2025-01-27 | 1,563 | 1,563 | 1,544 | 1,553 | 91,800 | 1,553 |
2025-01-24 | 1,530 | 1,549 | 1,517 | 1,533 | 128,300 | 1,533 |
2025-01-23 | 1,530 | 1,531 | 1,513 | 1,524 | 80,900 | 1,524 |
2025-01-22 | 1,530 | 1,535 | 1,521 | 1,531 | 54,200 | 1,531 |
2025-01-21 | 1,532 | 1,534 | 1,518 | 1,526 | 67,900 | 1,526 |
2025-01-20 | 1,505 | 1,532 | 1,502 | 1,528 | 130,800 | 1,528 |
2025-01-17 | 1,484 | 1,499 | 1,476 | 1,494 | 94,200 | 1,494 |
2025-01-16 | 1,503 | 1,503 | 1,485 | 1,494 | 95,800 | 1,494 |
2025-01-15 | 1,505 | 1,510 | 1,493 | 1,497 | 87,000 | 1,497 |
2025-01-14 | 1,509 | 1,509 | 1,480 | 1,498 | 131,500 | 1,498 |
2025-01-10 | 1,501 | 1,517 | 1,501 | 1,510 | 104,600 | 1,510 |
2025-01-09 | 1,522 | 1,525 | 1,500 | 1,501 | 98,600 | 1,501 |
2025-01-08 | 1,503 | 1,529 | 1,502 | 1,528 | 123,200 | 1,528 |
2025-01-07 | 1,515 | 1,519 | 1,501 | 1,510 | 84,700 | 1,510 |
2025-01-06 | 1,548 | 1,548 | 1,510 | 1,516 | 98,700 | 1,516 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株