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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
