5204 石塚硝子(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
2024-05-212,9232,9502,8402,84120,8002,841
2024-05-202,8322,9322,8322,92327,0002,923
2024-05-172,8172,8542,7952,82613,4002,826
2024-05-162,8132,8782,8102,81911,6002,819
2024-05-152,9742,9742,8092,80925,5002,809
2024-05-142,9762,9912,9262,94515,4002,945
2024-05-132,9202,9892,9202,95721,0002,957
2024-05-102,9252,9852,9042,92026,5002,920
2024-05-092,8452,9342,8242,92522,3002,925
2024-05-082,8482,8772,8402,84515,7002,845
2024-05-072,7632,8602,7512,84823,8002,848
2024-05-022,7642,8002,7322,73919,0002,739
2024-05-012,7382,8192,7382,76428,3002,764
2024-04-302,7252,8032,6772,72284,2002,722
2024-04-262,6712,8542,6072,821155,3002,821
2024-04-252,8182,8302,5902,682173,6002,682
2024-04-242,8002,8852,8002,84755,7002,847
2024-04-232,7002,7992,7002,76343,7002,763
2024-04-222,6452,6982,6412,66338,5002,663
2024-04-192,6832,6952,5912,61949,9002,619
2024-04-182,7022,7352,6512,73332,7002,733
2024-04-172,7722,7902,6832,70240,4002,702
2024-04-162,8152,8542,7782,78823,7002,788
2024-04-152,8152,8712,8002,85119,9002,851
2024-04-122,8432,8752,8252,86521,1002,865
2024-04-112,8792,9082,8502,86014,9002,860
2024-04-102,8902,9442,8742,92218,4002,922
2024-04-092,8752,8992,8622,87911,9002,879
2024-04-082,9062,9192,8562,87515,4002,875
2024-04-052,8192,9092,8192,90625,8002,906
2024-04-042,8422,8922,8422,88719,1002,887
2024-04-032,8502,8822,8052,83318,3002,833
2024-04-022,9272,9302,8562,86722,9002,867
2024-04-013,0153,0252,9212,94224,8002,942
2024-03-292,9233,0402,9233,02543,2003,025
2024-03-282,8043,0052,8012,92271,9002,922
2024-03-272,8002,8462,7852,81131,8002,811
2024-03-262,7562,8172,7362,78425,3002,784
2024-03-252,8092,8092,7552,75531,7002,755
2024-03-222,7912,8022,7512,78531,0002,785
2024-03-212,7702,8252,7482,80049,3002,800
2024-03-192,7852,8572,7602,76240,6002,762
2024-03-182,8702,8742,7712,816123,4002,816
2024-03-152,8972,9762,8642,943209,3002,943
2024-03-142,8502,8962,8502,88231,9002,882
2024-03-132,9262,9302,8652,87124,5002,871
2024-03-122,8712,9152,8502,90817,8002,908
2024-03-112,8852,9442,8582,88542,3002,885
2024-03-082,8302,9142,8292,88633,0002,886
2024-03-072,8882,8982,8382,84636,3002,846
2024-03-062,8052,9012,7952,87042,8002,870
2024-03-052,8482,8852,8302,83863,1002,838
2024-03-042,8862,9232,8402,84064,3002,840
2024-03-012,8052,8692,7892,869113,3002,869
2024-02-293,1303,1302,7922,833424,4002,833
2024-02-283,2053,2353,1853,20021,6003,200
2024-02-273,2003,2853,2003,20519,9003,205
2024-02-263,2003,2403,1853,20020,3003,200
2024-02-223,2153,2403,1403,19019,5003,190
2024-02-213,1803,2353,1303,20045,4003,200
2024-02-203,3003,3053,1803,18036,5003,180
2024-02-193,2503,3503,2503,27521,1003,275
2024-02-163,2403,2853,1953,24548,7003,245
2024-02-153,5103,5353,2003,230113,2003,230
2024-02-143,5703,6403,5053,50521,0003,505
2024-02-133,5253,6553,4603,57547,0003,575
2024-02-093,5153,6203,4853,52533,8003,525
2024-02-083,4953,6103,4453,52566,0003,525
2024-02-073,5103,5953,4753,51036,9003,510
2024-02-063,6803,6903,5303,53545,4003,535
2024-02-053,7903,8003,6803,68038,6003,680
2024-02-023,8003,8403,7053,78096,2003,780
2024-02-013,7704,1353,6753,800270,1003,800
2024-01-313,3803,7703,2953,700261,9003,700
2024-01-303,2853,3403,2453,33557,9003,335
2024-01-293,2403,2853,2403,26021,1003,260
2024-01-263,3203,3503,2353,24050,3003,240
2024-01-253,3203,3853,3003,32525,7003,325
2024-01-243,3253,4453,3253,38026,0003,380
2024-01-233,4053,4653,3153,33031,0003,330
2024-01-223,3953,5003,3753,40039,7003,400
2024-01-193,3903,4253,3703,40014,9003,400
2024-01-183,4253,4553,3903,39012,2003,390
2024-01-173,4753,5303,4203,42015,6003,420
2024-01-163,5103,5353,4553,47020,5003,470
2024-01-153,4753,5603,4653,50524,2003,505
2024-01-123,4503,5253,4203,45027,3003,450
2024-01-113,5403,5753,5003,50020,0003,500
2024-01-103,4903,5503,4603,53018,2003,530
2024-01-093,3653,4903,3653,48022,8003,480
2024-01-053,4153,4153,3403,35521,6003,355
2024-01-043,3303,4203,3203,41521,3003,415

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