5204 石塚硝子(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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,515 | 2,657 | 2,490 | 2,539 | 117,800 | 2,539 |
| 2025-04-23 | 2,494 | 2,534 | 2,480 | 2,490 | 14,200 | 2,490 |
| 2025-04-22 | 2,406 | 2,470 | 2,406 | 2,464 | 5,000 | 2,464 |
| 2025-04-21 | 2,420 | 2,442 | 2,385 | 2,437 | 8,200 | 2,437 |
| 2025-04-18 | 2,393 | 2,420 | 2,387 | 2,420 | 4,300 | 2,420 |
| 2025-04-17 | 2,336 | 2,378 | 2,331 | 2,368 | 4,600 | 2,368 |
| 2025-04-16 | 2,380 | 2,382 | 2,325 | 2,336 | 8,600 | 2,336 |
| 2025-04-15 | 2,345 | 2,380 | 2,345 | 2,357 | 4,800 | 2,357 |
| 2025-04-14 | 2,272 | 2,330 | 2,272 | 2,330 | 5,000 | 2,330 |
| 2025-04-11 | 2,204 | 2,259 | 2,182 | 2,222 | 8,200 | 2,222 |
| 2025-04-10 | 2,203 | 2,283 | 2,203 | 2,268 | 4,500 | 2,268 |
| 2025-04-09 | 2,180 | 2,190 | 2,089 | 2,089 | 15,300 | 2,089 |
| 2025-04-08 | 2,150 | 2,342 | 2,150 | 2,186 | 8,400 | 2,186 |
| 2025-04-07 | 2,123 | 2,187 | 2,051 | 2,063 | 37,300 | 2,063 |
| 2025-04-04 | 2,320 | 2,320 | 2,230 | 2,273 | 41,500 | 2,273 |
| 2025-04-03 | 2,380 | 2,385 | 2,346 | 2,369 | 28,100 | 2,369 |
| 2025-04-02 | 2,464 | 2,464 | 2,404 | 2,415 | 9,700 | 2,415 |
| 2025-04-01 | 2,498 | 2,498 | 2,460 | 2,465 | 6,200 | 2,465 |
| 2025-03-31 | 2,572 | 2,572 | 2,472 | 2,477 | 8,500 | 2,477 |
| 2025-03-28 | 2,613 | 2,618 | 2,543 | 2,543 | 10,600 | 2,543 |
| 2025-03-27 | 2,584 | 2,688 | 2,573 | 2,657 | 17,000 | 2,657 |
| 2025-03-26 | 2,494 | 2,600 | 2,445 | 2,570 | 25,100 | 2,570 |
| 2025-03-25 | 2,469 | 2,493 | 2,469 | 2,477 | 19,200 | 2,477 |
| 2025-03-24 | 2,460 | 2,468 | 2,435 | 2,466 | 10,200 | 2,466 |
| 2025-03-21 | 2,459 | 2,461 | 2,442 | 2,448 | 6,500 | 2,448 |
| 2025-03-19 | 2,446 | 2,459 | 2,421 | 2,455 | 18,600 | 2,455 |
| 2025-03-18 | 2,464 | 2,464 | 2,404 | 2,430 | 58,400 | 2,430 |
| 2025-03-17 | 2,490 | 2,519 | 2,450 | 2,450 | 153,800 | 2,450 |
| 2025-03-14 | 2,500 | 2,520 | 2,474 | 2,488 | 32,900 | 2,488 |
| 2025-03-13 | 2,544 | 2,546 | 2,471 | 2,488 | 20,900 | 2,488 |
| 2025-03-12 | 2,521 | 2,527 | 2,507 | 2,514 | 9,600 | 2,514 |
| 2025-03-11 | 2,547 | 2,547 | 2,482 | 2,521 | 14,300 | 2,521 |
| 2025-03-10 | 2,553 | 2,555 | 2,538 | 2,552 | 3,500 | 2,552 |
| 2025-03-07 | 2,540 | 2,556 | 2,526 | 2,533 | 3,800 | 2,533 |
| 2025-03-06 | 2,532 | 2,545 | 2,528 | 2,543 | 5,800 | 2,543 |
| 2025-03-05 | 2,525 | 2,540 | 2,512 | 2,532 | 3,400 | 2,532 |
| 2025-03-04 | 2,530 | 2,544 | 2,511 | 2,525 | 4,800 | 2,525 |
| 2025-03-03 | 2,517 | 2,542 | 2,510 | 2,541 | 7,700 | 2,541 |
| 2025-02-28 | 2,540 | 2,551 | 2,497 | 2,502 | 7,000 | 2,502 |
| 2025-02-27 | 2,519 | 2,560 | 2,519 | 2,536 | 6,200 | 2,536 |
| 2025-02-26 | 2,527 | 2,528 | 2,491 | 2,519 | 5,300 | 2,519 |
| 2025-02-25 | 2,507 | 2,528 | 2,507 | 2,513 | 2,900 | 2,513 |
| 2025-02-21 | 2,529 | 2,535 | 2,511 | 2,511 | 1,700 | 2,511 |
| 2025-02-20 | 2,549 | 2,575 | 2,529 | 2,529 | 5,500 | 2,529 |
| 2025-02-19 | 2,510 | 2,550 | 2,507 | 2,549 | 6,200 | 2,549 |
| 2025-02-18 | 2,506 | 2,511 | 2,478 | 2,491 | 8,600 | 2,491 |
| 2025-02-17 | 2,493 | 2,511 | 2,466 | 2,491 | 4,000 | 2,491 |
| 2025-02-14 | 2,449 | 2,539 | 2,437 | 2,473 | 10,600 | 2,473 |
| 2025-02-13 | 2,420 | 2,461 | 2,400 | 2,430 | 11,500 | 2,430 |
| 2025-02-12 | 2,391 | 2,409 | 2,391 | 2,397 | 2,700 | 2,397 |
| 2025-02-10 | 2,375 | 2,413 | 2,375 | 2,389 | 700 | 2,389 |
| 2025-02-07 | 2,376 | 2,417 | 2,370 | 2,384 | 2,900 | 2,384 |
| 2025-02-06 | 2,370 | 2,393 | 2,370 | 2,372 | 3,700 | 2,372 |
| 2025-02-05 | 2,376 | 2,386 | 2,370 | 2,370 | 4,100 | 2,370 |
| 2025-02-04 | 2,391 | 2,420 | 2,374 | 2,374 | 4,200 | 2,374 |
| 2025-02-03 | 2,420 | 2,421 | 2,365 | 2,386 | 16,900 | 2,386 |
| 2025-01-31 | 2,289 | 2,434 | 2,262 | 2,412 | 42,800 | 2,412 |
| 2025-01-30 | 2,260 | 2,287 | 2,212 | 2,268 | 65,200 | 2,268 |
| 2025-01-29 | 2,257 | 2,284 | 2,256 | 2,256 | 7,000 | 2,256 |
| 2025-01-28 | 2,256 | 2,273 | 2,249 | 2,273 | 8,600 | 2,273 |
| 2025-01-27 | 2,260 | 2,276 | 2,242 | 2,276 | 5,400 | 2,276 |
| 2025-01-24 | 2,217 | 2,264 | 2,217 | 2,264 | 4,600 | 2,264 |
| 2025-01-23 | 2,242 | 2,242 | 2,217 | 2,238 | 7,800 | 2,238 |
| 2025-01-22 | 2,233 | 2,258 | 2,222 | 2,231 | 6,900 | 2,231 |
| 2025-01-21 | 2,227 | 2,246 | 2,211 | 2,240 | 13,800 | 2,240 |
| 2025-01-20 | 2,211 | 2,265 | 2,211 | 2,240 | 9,800 | 2,240 |
| 2025-01-17 | 2,225 | 2,250 | 2,199 | 2,206 | 18,800 | 2,206 |
| 2025-01-16 | 2,266 | 2,275 | 2,222 | 2,228 | 14,800 | 2,228 |
| 2025-01-15 | 2,308 | 2,316 | 2,250 | 2,256 | 7,700 | 2,256 |
| 2025-01-14 | 2,361 | 2,361 | 2,258 | 2,323 | 17,500 | 2,323 |
| 2025-01-10 | 2,371 | 2,379 | 2,350 | 2,350 | 4,100 | 2,350 |
| 2025-01-09 | 2,397 | 2,408 | 2,371 | 2,371 | 6,100 | 2,371 |
| 2025-01-08 | 2,400 | 2,429 | 2,398 | 2,410 | 3,900 | 2,410 |
| 2025-01-07 | 2,398 | 2,440 | 2,384 | 2,423 | 5,600 | 2,423 |
| 2025-01-06 | 2,394 | 2,394 | 2,370 | 2,378 | 7,100 | 2,378 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1986-03-17]1株→1.05株 [1985-03-16]1株→1.1株