6208 (株)石川製作所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,286 | 1,299 | 1,195 | 1,219 | 228,200 | 1,219 |
| 2025-04-03 | 1,280 | 1,317 | 1,280 | 1,299 | 99,000 | 1,299 |
| 2025-04-02 | 1,312 | 1,337 | 1,295 | 1,326 | 86,100 | 1,326 |
| 2025-04-01 | 1,350 | 1,356 | 1,310 | 1,320 | 68,000 | 1,320 |
| 2025-03-31 | 1,371 | 1,372 | 1,330 | 1,330 | 126,200 | 1,330 |
| 2025-03-28 | 1,404 | 1,448 | 1,396 | 1,397 | 50,700 | 1,397 |
| 2025-03-27 | 1,405 | 1,425 | 1,395 | 1,420 | 50,900 | 1,420 |
| 2025-03-26 | 1,437 | 1,440 | 1,411 | 1,415 | 51,200 | 1,415 |
| 2025-03-25 | 1,423 | 1,455 | 1,423 | 1,423 | 58,900 | 1,423 |
| 2025-03-24 | 1,448 | 1,449 | 1,421 | 1,429 | 61,800 | 1,429 |
| 2025-03-21 | 1,502 | 1,505 | 1,446 | 1,446 | 105,700 | 1,446 |
| 2025-03-19 | 1,424 | 1,510 | 1,420 | 1,475 | 187,900 | 1,475 |
| 2025-03-18 | 1,484 | 1,499 | 1,420 | 1,422 | 178,800 | 1,422 |
| 2025-03-17 | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | 1,454 |
| 2025-03-14 | 1,396 | 1,417 | 1,392 | 1,399 | 45,500 | 1,399 |
| 2025-03-13 | 1,413 | 1,421 | 1,385 | 1,396 | 68,300 | 1,396 |
| 2025-03-12 | 1,349 | 1,410 | 1,344 | 1,405 | 121,900 | 1,405 |
| 2025-03-11 | 1,345 | 1,371 | 1,322 | 1,359 | 147,800 | 1,359 |
| 2025-03-10 | 1,470 | 1,490 | 1,395 | 1,396 | 160,000 | 1,396 |
| 2025-03-07 | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 | 1,426 |
| 2025-03-06 | 1,364 | 1,490 | 1,360 | 1,434 | 481,700 | 1,434 |
| 2025-03-05 | 1,344 | 1,395 | 1,319 | 1,350 | 174,200 | 1,350 |
| 2025-03-04 | 1,289 | 1,342 | 1,284 | 1,338 | 102,700 | 1,338 |
| 2025-03-03 | 1,280 | 1,317 | 1,280 | 1,303 | 53,800 | 1,303 |
| 2025-02-28 | 1,285 | 1,292 | 1,260 | 1,266 | 51,600 | 1,266 |
| 2025-02-27 | 1,285 | 1,317 | 1,285 | 1,302 | 47,200 | 1,302 |
| 2025-02-26 | 1,270 | 1,287 | 1,255 | 1,285 | 42,900 | 1,285 |
| 2025-02-25 | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 | 1,270 |
| 2025-02-21 | 1,291 | 1,292 | 1,275 | 1,278 | 53,100 | 1,278 |
| 2025-02-20 | 1,330 | 1,330 | 1,288 | 1,291 | 109,300 | 1,291 |
| 2025-02-19 | 1,318 | 1,333 | 1,313 | 1,330 | 50,200 | 1,330 |
| 2025-02-18 | 1,324 | 1,340 | 1,313 | 1,320 | 59,400 | 1,320 |
| 2025-02-17 | 1,315 | 1,322 | 1,301 | 1,319 | 88,800 | 1,319 |
| 2025-02-14 | 1,353 | 1,355 | 1,305 | 1,317 | 156,600 | 1,317 |
| 2025-02-13 | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 | 1,352 |
| 2025-02-12 | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 | 1,419 |
| 2025-02-10 | 1,394 | 1,407 | 1,368 | 1,407 | 126,000 | 1,407 |
| 2025-02-07 | 1,376 | 1,389 | 1,371 | 1,388 | 36,600 | 1,388 |
| 2025-02-06 | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 | 1,375 |
| 2025-02-05 | 1,369 | 1,369 | 1,341 | 1,360 | 46,800 | 1,360 |
| 2025-02-04 | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 | 1,360 |
| 2025-02-03 | 1,392 | 1,392 | 1,350 | 1,350 | 81,400 | 1,350 |
| 2025-01-31 | 1,373 | 1,396 | 1,367 | 1,394 | 61,400 | 1,394 |
| 2025-01-30 | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 | 1,373 |
| 2025-01-29 | 1,398 | 1,428 | 1,393 | 1,406 | 75,700 | 1,406 |
| 2025-01-28 | 1,389 | 1,405 | 1,367 | 1,390 | 51,200 | 1,390 |
| 2025-01-27 | 1,408 | 1,421 | 1,396 | 1,396 | 102,800 | 1,396 |
| 2025-01-24 | 1,414 | 1,414 | 1,381 | 1,396 | 75,400 | 1,396 |
| 2025-01-23 | 1,384 | 1,415 | 1,374 | 1,414 | 79,600 | 1,414 |
| 2025-01-22 | 1,358 | 1,409 | 1,356 | 1,383 | 113,100 | 1,383 |
| 2025-01-21 | 1,394 | 1,394 | 1,338 | 1,355 | 110,700 | 1,355 |
| 2025-01-20 | 1,333 | 1,403 | 1,330 | 1,395 | 182,000 | 1,395 |
| 2025-01-17 | 1,284 | 1,303 | 1,273 | 1,303 | 80,700 | 1,303 |
| 2025-01-16 | 1,320 | 1,324 | 1,294 | 1,309 | 102,500 | 1,309 |
| 2025-01-15 | 1,347 | 1,352 | 1,321 | 1,321 | 61,400 | 1,321 |
| 2025-01-14 | 1,359 | 1,370 | 1,337 | 1,347 | 61,500 | 1,347 |
| 2025-01-10 | 1,363 | 1,397 | 1,355 | 1,379 | 51,300 | 1,379 |
| 2025-01-09 | 1,389 | 1,389 | 1,363 | 1,365 | 58,200 | 1,365 |
| 2025-01-08 | 1,380 | 1,399 | 1,376 | 1,388 | 43,000 | 1,388 |
| 2025-01-07 | 1,402 | 1,408 | 1,380 | 1,381 | 71,800 | 1,381 |
| 2025-01-06 | 1,399 | 1,399 | 1,379 | 1,396 | 77,100 | 1,396 |
分割・併合履歴 ： [2016-09-28]1株→0.1株