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
2025-02-121,6001,7971,5791,716509,5001,716
2025-02-101,5701,5871,5661,58795,2001,587
2025-02-071,5761,5821,5661,57669,3001,576
2025-02-061,5871,5921,5761,57694,8001,576
2025-02-051,6041,6041,5771,58787,8001,587
2025-02-041,6101,6251,5801,585166,9001,585
2025-02-031,6011,6011,5721,583160,4001,583
2025-01-311,6001,6071,5851,607127,8001,607
2025-01-301,5821,6001,5801,598133,7001,598
2025-01-291,5701,5981,5701,590151,4001,590
2025-01-281,5501,5801,5441,563140,6001,563
2025-01-271,5631,5631,5441,55391,8001,553
2025-01-241,5301,5491,5171,533128,3001,533
2025-01-231,5301,5311,5131,52480,9001,524
2025-01-221,5301,5351,5211,53154,2001,531
2025-01-211,5321,5341,5181,52667,9001,526
2025-01-201,5051,5321,5021,528130,8001,528
2025-01-171,4841,4991,4761,49494,2001,494
2025-01-161,5031,5031,4851,49495,8001,494
2025-01-151,5051,5101,4931,49787,0001,497
2025-01-141,5091,5091,4801,498131,5001,498
2025-01-101,5011,5171,5011,510104,6001,510
2025-01-091,5221,5251,5001,50198,6001,501
2025-01-081,5031,5291,5021,528123,2001,528
2025-01-071,5151,5191,5011,51084,7001,510
2025-01-061,5481,5481,5101,51698,7001,516

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