6208 (株)石川製作所 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,723 | 1,742 | 1,688 | 1,688 | 118,300 | 1,688 |
| 2024-07-25 | 1,800 | 1,820 | 1,723 | 1,723 | 205,000 | 1,723 |
| 2024-07-24 | 1,895 | 1,900 | 1,818 | 1,866 | 143,900 | 1,866 |
| 2024-07-23 | 1,909 | 1,945 | 1,889 | 1,920 | 67,200 | 1,920 |
| 2024-07-22 | 1,936 | 1,952 | 1,881 | 1,882 | 133,800 | 1,882 |
| 2024-07-19 | 1,998 | 2,006 | 1,888 | 1,921 | 261,800 | 1,921 |
| 2024-07-18 | 2,138 | 2,138 | 1,983 | 2,001 | 294,300 | 2,001 |
| 2024-07-17 | 2,030 | 2,147 | 1,991 | 2,125 | 466,900 | 2,125 |
| 2024-07-16 | 1,881 | 1,990 | 1,881 | 1,940 | 235,400 | 1,940 |
| 2024-07-12 | 1,794 | 1,847 | 1,788 | 1,801 | 58,500 | 1,801 |
| 2024-07-11 | 1,824 | 1,844 | 1,800 | 1,812 | 69,200 | 1,812 |
| 2024-07-10 | 1,853 | 1,882 | 1,755 | 1,822 | 191,400 | 1,822 |
| 2024-07-09 | 1,940 | 1,962 | 1,883 | 1,883 | 100,800 | 1,883 |
| 2024-07-08 | 1,872 | 1,949 | 1,872 | 1,905 | 109,000 | 1,905 |
| 2024-07-05 | 1,900 | 1,919 | 1,821 | 1,862 | 134,200 | 1,862 |
| 2024-07-04 | 1,867 | 1,910 | 1,866 | 1,900 | 120,800 | 1,900 |
| 2024-07-03 | 1,868 | 1,876 | 1,817 | 1,842 | 103,800 | 1,842 |
| 2024-07-02 | 1,780 | 1,840 | 1,776 | 1,839 | 113,700 | 1,839 |
| 2024-07-01 | 1,693 | 1,793 | 1,686 | 1,778 | 107,300 | 1,778 |
| 2024-06-28 | 1,714 | 1,729 | 1,696 | 1,711 | 49,200 | 1,711 |
| 2024-06-27 | 1,637 | 1,715 | 1,637 | 1,698 | 83,600 | 1,698 |
| 2024-06-26 | 1,660 | 1,667 | 1,634 | 1,637 | 52,100 | 1,637 |
| 2024-06-25 | 1,650 | 1,668 | 1,643 | 1,667 | 39,100 | 1,667 |
| 2024-06-24 | 1,664 | 1,682 | 1,631 | 1,660 | 54,400 | 1,660 |
| 2024-06-21 | 1,690 | 1,704 | 1,663 | 1,679 | 51,600 | 1,679 |
| 2024-06-20 | 1,789 | 1,789 | 1,627 | 1,683 | 235,200 | 1,683 |
| 2024-06-19 | 1,714 | 1,788 | 1,702 | 1,775 | 124,200 | 1,775 |
| 2024-06-18 | 1,715 | 1,732 | 1,688 | 1,714 | 43,100 | 1,714 |
| 2024-06-17 | 1,718 | 1,733 | 1,688 | 1,697 | 32,000 | 1,697 |
| 2024-06-14 | 1,665 | 1,718 | 1,665 | 1,717 | 46,600 | 1,717 |
| 2024-06-13 | 1,693 | 1,700 | 1,658 | 1,667 | 31,600 | 1,667 |
| 2024-06-12 | 1,680 | 1,707 | 1,678 | 1,691 | 33,000 | 1,691 |
| 2024-06-11 | 1,705 | 1,733 | 1,674 | 1,679 | 69,200 | 1,679 |
| 2024-06-10 | 1,650 | 1,710 | 1,633 | 1,704 | 99,100 | 1,704 |
| 2024-06-07 | 1,557 | 1,654 | 1,557 | 1,642 | 94,500 | 1,642 |
| 2024-06-06 | 1,550 | 1,593 | 1,550 | 1,569 | 41,400 | 1,569 |
| 2024-06-05 | 1,562 | 1,584 | 1,546 | 1,550 | 47,800 | 1,550 |
| 2024-06-04 | 1,609 | 1,636 | 1,561 | 1,561 | 80,000 | 1,561 |
| 2024-06-03 | 1,634 | 1,636 | 1,593 | 1,622 | 67,900 | 1,622 |
| 2024-05-31 | 1,594 | 1,634 | 1,591 | 1,634 | 34,900 | 1,634 |
| 2024-05-30 | 1,590 | 1,612 | 1,570 | 1,607 | 61,600 | 1,607 |
| 2024-05-29 | 1,642 | 1,677 | 1,605 | 1,614 | 82,300 | 1,614 |
| 2024-05-28 | 1,649 | 1,690 | 1,638 | 1,638 | 76,700 | 1,638 |
| 2024-05-27 | 1,603 | 1,647 | 1,595 | 1,647 | 70,500 | 1,647 |
| 2024-05-24 | 1,628 | 1,642 | 1,601 | 1,619 | 54,200 | 1,619 |
| 2024-05-23 | 1,603 | 1,644 | 1,580 | 1,643 | 93,300 | 1,643 |
| 2024-05-22 | 1,650 | 1,664 | 1,583 | 1,586 | 61,700 | 1,586 |
| 2024-05-21 | 1,651 | 1,688 | 1,590 | 1,635 | 169,600 | 1,635 |
| 2024-05-20 | 1,629 | 1,712 | 1,623 | 1,658 | 197,500 | 1,658 |
| 2024-05-17 | 1,556 | 1,607 | 1,555 | 1,598 | 75,500 | 1,598 |
| 2024-05-16 | 1,616 | 1,616 | 1,552 | 1,569 | 140,200 | 1,569 |
| 2024-05-15 | 1,523 | 1,637 | 1,505 | 1,621 | 197,100 | 1,621 |
| 2024-05-14 | 1,522 | 1,546 | 1,467 | 1,530 | 199,300 | 1,530 |
| 2024-05-13 | 1,595 | 1,638 | 1,532 | 1,538 | 238,100 | 1,538 |
| 2024-05-10 | 1,620 | 1,652 | 1,563 | 1,630 | 780,400 | 1,630 |
| 2024-05-09 | 1,580 | 1,580 | 1,580 | 1,580 | 83,300 | 1,580 |
| 2024-05-08 | 1,275 | 1,293 | 1,275 | 1,280 | 33,700 | 1,280 |
| 2024-05-07 | 1,286 | 1,290 | 1,271 | 1,275 | 28,500 | 1,275 |
| 2024-05-02 | 1,261 | 1,278 | 1,256 | 1,268 | 20,200 | 1,268 |
| 2024-05-01 | 1,251 | 1,269 | 1,244 | 1,255 | 33,300 | 1,255 |
| 2024-04-30 | 1,247 | 1,288 | 1,247 | 1,277 | 41,300 | 1,277 |
| 2024-04-26 | 1,261 | 1,272 | 1,248 | 1,253 | 65,600 | 1,253 |
| 2024-04-25 | 1,281 | 1,293 | 1,260 | 1,261 | 24,800 | 1,261 |
| 2024-04-24 | 1,286 | 1,292 | 1,271 | 1,282 | 32,500 | 1,282 |
| 2024-04-23 | 1,281 | 1,296 | 1,267 | 1,280 | 59,000 | 1,280 |
| 2024-04-22 | 1,275 | 1,285 | 1,240 | 1,265 | 140,200 | 1,265 |
| 2024-04-19 | 1,313 | 1,379 | 1,280 | 1,297 | 267,900 | 1,297 |
| 2024-04-18 | 1,287 | 1,343 | 1,280 | 1,332 | 65,900 | 1,332 |
| 2024-04-17 | 1,373 | 1,373 | 1,287 | 1,295 | 177,100 | 1,295 |
| 2024-04-16 | 1,427 | 1,459 | 1,373 | 1,373 | 92,500 | 1,373 |
| 2024-04-15 | 1,445 | 1,461 | 1,410 | 1,418 | 108,200 | 1,418 |
| 2024-04-12 | 1,428 | 1,435 | 1,402 | 1,434 | 67,000 | 1,434 |
| 2024-04-11 | 1,385 | 1,474 | 1,385 | 1,452 | 148,300 | 1,452 |
| 2024-04-10 | 1,405 | 1,413 | 1,370 | 1,371 | 41,700 | 1,371 |
| 2024-04-09 | 1,417 | 1,428 | 1,403 | 1,405 | 39,400 | 1,405 |
| 2024-04-08 | 1,433 | 1,433 | 1,385 | 1,408 | 85,300 | 1,408 |
| 2024-04-05 | 1,385 | 1,440 | 1,384 | 1,407 | 137,600 | 1,407 |
| 2024-04-04 | 1,389 | 1,400 | 1,355 | 1,386 | 34,700 | 1,386 |
| 2024-04-03 | 1,344 | 1,391 | 1,331 | 1,372 | 59,500 | 1,372 |
| 2024-04-02 | 1,370 | 1,422 | 1,342 | 1,344 | 93,700 | 1,344 |
| 2024-04-01 | 1,400 | 1,400 | 1,362 | 1,366 | 45,600 | 1,366 |
| 2024-03-29 | 1,345 | 1,393 | 1,345 | 1,393 | 48,600 | 1,393 |
| 2024-03-28 | 1,348 | 1,360 | 1,332 | 1,341 | 25,800 | 1,341 |
| 2024-03-27 | 1,356 | 1,387 | 1,344 | 1,360 | 112,100 | 1,360 |
| 2024-03-26 | 1,348 | 1,348 | 1,327 | 1,336 | 23,300 | 1,336 |
| 2024-03-25 | 1,343 | 1,375 | 1,343 | 1,345 | 50,100 | 1,345 |
| 2024-03-22 | 1,357 | 1,364 | 1,327 | 1,339 | 60,800 | 1,339 |
| 2024-03-21 | 1,329 | 1,362 | 1,318 | 1,362 | 56,700 | 1,362 |
| 2024-03-19 | 1,345 | 1,361 | 1,316 | 1,327 | 95,200 | 1,327 |
| 2024-03-18 | 1,398 | 1,398 | 1,341 | 1,345 | 95,300 | 1,345 |
| 2024-03-15 | 1,363 | 1,385 | 1,356 | 1,369 | 80,100 | 1,369 |
| 2024-03-14 | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 | 1,392 |
| 2024-03-13 | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 | 1,418 |
| 2024-03-12 | 1,350 | 1,422 | 1,346 | 1,398 | 254,400 | 1,398 |
| 2024-03-11 | 1,380 | 1,398 | 1,340 | 1,347 | 198,500 | 1,347 |
| 2024-03-08 | 1,331 | 1,360 | 1,328 | 1,342 | 206,100 | 1,342 |
| 2024-03-07 | 1,287 | 1,339 | 1,267 | 1,335 | 178,400 | 1,335 |
| 2024-03-06 | 1,216 | 1,285 | 1,210 | 1,285 | 95,900 | 1,285 |
| 2024-03-05 | 1,206 | 1,217 | 1,184 | 1,217 | 63,000 | 1,217 |
| 2024-03-04 | 1,210 | 1,227 | 1,200 | 1,206 | 63,000 | 1,206 |
| 2024-03-01 | 1,223 | 1,223 | 1,205 | 1,214 | 34,000 | 1,214 |
| 2024-02-29 | 1,231 | 1,231 | 1,210 | 1,217 | 24,600 | 1,217 |
| 2024-02-28 | 1,240 | 1,260 | 1,225 | 1,225 | 56,000 | 1,225 |
| 2024-02-27 | 1,207 | 1,242 | 1,205 | 1,242 | 76,800 | 1,242 |
| 2024-02-26 | 1,226 | 1,230 | 1,205 | 1,210 | 57,200 | 1,210 |
| 2024-02-22 | 1,232 | 1,232 | 1,201 | 1,225 | 42,400 | 1,225 |
| 2024-02-21 | 1,229 | 1,229 | 1,210 | 1,228 | 36,200 | 1,228 |
| 2024-02-20 | 1,208 | 1,234 | 1,198 | 1,228 | 88,200 | 1,228 |
| 2024-02-19 | 1,175 | 1,201 | 1,175 | 1,199 | 51,800 | 1,199 |
| 2024-02-16 | 1,136 | 1,167 | 1,123 | 1,157 | 37,200 | 1,157 |
| 2024-02-15 | 1,200 | 1,200 | 1,132 | 1,136 | 69,500 | 1,136 |
| 2024-02-14 | 1,193 | 1,203 | 1,170 | 1,181 | 60,300 | 1,181 |
| 2024-02-13 | 1,155 | 1,214 | 1,155 | 1,204 | 122,900 | 1,204 |
| 2024-02-09 | 1,144 | 1,155 | 1,139 | 1,145 | 39,600 | 1,145 |
| 2024-02-08 | 1,144 | 1,152 | 1,130 | 1,150 | 42,300 | 1,150 |
| 2024-02-07 | 1,150 | 1,160 | 1,142 | 1,150 | 29,400 | 1,150 |
| 2024-02-06 | 1,158 | 1,168 | 1,140 | 1,140 | 47,600 | 1,140 |
| 2024-02-05 | 1,158 | 1,192 | 1,148 | 1,170 | 84,100 | 1,170 |
| 2024-02-02 | 1,131 | 1,144 | 1,128 | 1,128 | 25,900 | 1,128 |
| 2024-02-01 | 1,141 | 1,150 | 1,131 | 1,131 | 29,000 | 1,131 |
| 2024-01-31 | 1,132 | 1,148 | 1,123 | 1,140 | 34,600 | 1,140 |
| 2024-01-30 | 1,150 | 1,153 | 1,128 | 1,128 | 75,900 | 1,128 |
| 2024-01-29 | 1,150 | 1,158 | 1,143 | 1,151 | 41,000 | 1,151 |
| 2024-01-26 | 1,117 | 1,137 | 1,113 | 1,137 | 36,000 | 1,137 |
| 2024-01-25 | 1,103 | 1,117 | 1,100 | 1,113 | 28,700 | 1,113 |
| 2024-01-24 | 1,104 | 1,123 | 1,094 | 1,103 | 44,800 | 1,103 |
| 2024-01-23 | 1,097 | 1,113 | 1,093 | 1,098 | 55,300 | 1,098 |
| 2024-01-22 | 1,085 | 1,105 | 1,084 | 1,095 | 23,100 | 1,095 |
| 2024-01-19 | 1,090 | 1,106 | 1,083 | 1,083 | 59,600 | 1,083 |
| 2024-01-18 | 1,078 | 1,100 | 1,078 | 1,096 | 36,200 | 1,096 |
| 2024-01-17 | 1,111 | 1,120 | 1,089 | 1,089 | 43,600 | 1,089 |
| 2024-01-16 | 1,139 | 1,146 | 1,114 | 1,114 | 30,900 | 1,114 |
| 2024-01-15 | 1,128 | 1,145 | 1,128 | 1,139 | 24,000 | 1,139 |
| 2024-01-12 | 1,131 | 1,149 | 1,121 | 1,140 | 42,300 | 1,140 |
| 2024-01-11 | 1,136 | 1,154 | 1,130 | 1,130 | 46,600 | 1,130 |
| 2024-01-10 | 1,143 | 1,148 | 1,124 | 1,136 | 35,900 | 1,136 |
| 2024-01-09 | 1,146 | 1,171 | 1,133 | 1,143 | 75,100 | 1,143 |
| 2024-01-05 | 1,129 | 1,180 | 1,114 | 1,166 | 206,500 | 1,166 |
| 2024-01-04 | 1,110 | 1,143 | 1,102 | 1,125 | 62,500 | 1,125 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
