4028 石原産業(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
2024-04-231,7901,8051,7661,770161,8001,770
2024-04-221,7791,8021,7641,790158,6001,790
2024-04-191,7901,7901,7421,773196,3001,773
2024-04-181,7601,8001,7561,794107,7001,794
2024-04-171,7871,7871,7451,757209,8001,757
2024-04-161,8251,8291,7691,774177,4001,774
2024-04-151,8171,8501,8141,834188,7001,834
2024-04-121,8121,8431,8061,836190,3001,836
2024-04-111,7731,8171,7681,814201,8001,814
2024-04-101,7601,7921,7571,784150,8001,784
2024-04-091,7381,7781,7321,775184,8001,775
2024-04-081,7341,7411,7141,738178,6001,738
2024-04-051,6981,7341,6961,722149,3001,722
2024-04-041,7151,7351,7051,721257,4001,721
2024-04-031,6851,7001,6551,682285,6001,682
2024-04-021,7151,7161,6721,687281,1001,687
2024-04-011,7601,7601,6931,704303,5001,704
2024-03-291,7391,7741,7381,769246,2001,769
2024-03-281,7201,7381,7101,726425,6001,726
2024-03-271,7941,8091,7561,785846,1001,785
2024-03-261,7141,7371,6971,699360,4001,699
2024-03-251,7261,7301,7061,710361,8001,710
2024-03-221,7471,7491,7181,726337,5001,726
2024-03-211,7001,7681,6951,740730,4001,740
2024-03-191,6551,6831,6471,678711,6001,678
2024-03-181,6271,6371,6151,634243,4001,634
2024-03-151,5811,6101,5741,600284,3001,600
2024-03-141,5501,5791,5461,579252,7001,579
2024-03-131,5521,5531,5231,536185,5001,536
2024-03-121,5231,5471,5151,530307,2001,530
2024-03-111,5601,5651,5201,536346,4001,536
2024-03-081,5301,5901,5301,576426,8001,576
2024-03-071,5791,5821,5151,554418,0001,554
2024-03-061,5111,5561,5051,543302,5001,543
2024-03-051,5091,5311,4961,518363,8001,518
2024-03-041,4991,5101,4901,504269,1001,504
2024-03-011,4901,4961,4751,490273,2001,490
2024-02-291,4921,4931,4611,487349,0001,487
2024-02-281,5031,5141,4971,503133,7001,503
2024-02-271,5151,5271,5031,503121,0001,503
2024-02-261,5301,5381,5161,516168,8001,516
2024-02-221,5421,5421,5111,514112,0001,514
2024-02-211,5081,5191,5031,517111,6001,517
2024-02-201,5221,5221,5061,513110,3001,513
2024-02-191,5021,5161,4971,513139,3001,513
2024-02-161,5101,5291,5021,505256,7001,505
2024-02-151,5241,5241,4791,484206,5001,484
2024-02-141,5451,5451,4971,502222,6001,502
2024-02-131,5151,5461,4931,545477,5001,545
2024-02-091,5461,5641,5401,553272,1001,553
2024-02-081,5681,5681,5331,554260,3001,554
2024-02-071,5601,5781,5551,567213,4001,567
2024-02-061,5801,5861,5651,565188,3001,565
2024-02-051,5881,5961,5811,586193,9001,586
2024-02-021,5901,5921,5631,577151,1001,577
2024-02-011,5811,5941,5751,586199,7001,586
2024-01-311,5571,5871,5571,587171,4001,587
2024-01-301,5811,5811,5621,563122,6001,563
2024-01-291,5511,5741,5511,573179,2001,573
2024-01-261,5561,5621,5431,545146,5001,545
2024-01-251,5331,5581,5321,556166,4001,556
2024-01-241,5631,5631,5261,534203,4001,534
2024-01-231,5521,5721,5481,556331,7001,556
2024-01-221,5301,5511,5301,550164,8001,550
2024-01-191,5081,5301,5061,526189,2001,526
2024-01-181,4891,5221,4891,505225,1001,505
2024-01-171,5051,5301,4871,487336,1001,487
2024-01-161,5031,5081,4921,499214,9001,499
2024-01-151,4901,5021,4811,498187,1001,498
2024-01-121,4891,5021,4731,484284,0001,484
2024-01-111,4601,4841,4551,476357,1001,476
2024-01-101,4491,4541,4361,439350,0001,439
2024-01-091,4151,4471,4131,445374,1001,445
2024-01-051,3941,4141,3941,412254,6001,412
2024-01-041,3501,3911,3401,390259,7001,390

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