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
2024-05-211,6511,6881,5901,635169,6001,635
2024-05-201,6291,7121,6231,658197,5001,658
2024-05-171,5561,6071,5551,59875,5001,598
2024-05-161,6161,6161,5521,569140,2001,569
2024-05-151,5231,6371,5051,621197,1001,621
2024-05-141,5221,5461,4671,530199,3001,530
2024-05-131,5951,6381,5321,538238,1001,538
2024-05-101,6201,6521,5631,630780,4001,630
2024-05-091,5801,5801,5801,58083,3001,580
2024-05-081,2751,2931,2751,28033,7001,280
2024-05-071,2861,2901,2711,27528,5001,275
2024-05-021,2611,2781,2561,26820,2001,268
2024-05-011,2511,2691,2441,25533,3001,255
2024-04-301,2471,2881,2471,27741,3001,277
2024-04-261,2611,2721,2481,25365,6001,253
2024-04-251,2811,2931,2601,26124,8001,261
2024-04-241,2861,2921,2711,28232,5001,282
2024-04-231,2811,2961,2671,28059,0001,280
2024-04-221,2751,2851,2401,265140,2001,265
2024-04-191,3131,3791,2801,297267,9001,297
2024-04-181,2871,3431,2801,33265,9001,332
2024-04-171,3731,3731,2871,295177,1001,295
2024-04-161,4271,4591,3731,37392,5001,373
2024-04-151,4451,4611,4101,418108,2001,418
2024-04-121,4281,4351,4021,43467,0001,434
2024-04-111,3851,4741,3851,452148,3001,452
2024-04-101,4051,4131,3701,37141,7001,371
2024-04-091,4171,4281,4031,40539,4001,405
2024-04-081,4331,4331,3851,40885,3001,408
2024-04-051,3851,4401,3841,407137,6001,407
2024-04-041,3891,4001,3551,38634,7001,386
2024-04-031,3441,3911,3311,37259,5001,372
2024-04-021,3701,4221,3421,34493,7001,344
2024-04-011,4001,4001,3621,36645,6001,366
2024-03-291,3451,3931,3451,39348,6001,393
2024-03-281,3481,3601,3321,34125,8001,341
2024-03-271,3561,3871,3441,360112,1001,360
2024-03-261,3481,3481,3271,33623,3001,336
2024-03-251,3431,3751,3431,34550,1001,345
2024-03-221,3571,3641,3271,33960,8001,339
2024-03-211,3291,3621,3181,36256,7001,362
2024-03-191,3451,3611,3161,32795,2001,327
2024-03-181,3981,3981,3411,34595,3001,345
2024-03-151,3631,3851,3561,36980,1001,369
2024-03-141,4151,4151,3861,39269,3001,392
2024-03-131,4301,4601,4101,418239,6001,418
2024-03-121,3501,4221,3461,398254,4001,398
2024-03-111,3801,3981,3401,347198,5001,347
2024-03-081,3311,3601,3281,342206,1001,342
2024-03-071,2871,3391,2671,335178,4001,335
2024-03-061,2161,2851,2101,28595,9001,285
2024-03-051,2061,2171,1841,21763,0001,217
2024-03-041,2101,2271,2001,20663,0001,206
2024-03-011,2231,2231,2051,21434,0001,214
2024-02-291,2311,2311,2101,21724,6001,217
2024-02-281,2401,2601,2251,22556,0001,225
2024-02-271,2071,2421,2051,24276,8001,242
2024-02-261,2261,2301,2051,21057,2001,210
2024-02-221,2321,2321,2011,22542,4001,225
2024-02-211,2291,2291,2101,22836,2001,228
2024-02-201,2081,2341,1981,22888,2001,228
2024-02-191,1751,2011,1751,19951,8001,199
2024-02-161,1361,1671,1231,15737,2001,157
2024-02-151,2001,2001,1321,13669,5001,136
2024-02-141,1931,2031,1701,18160,3001,181
2024-02-131,1551,2141,1551,204122,9001,204
2024-02-091,1441,1551,1391,14539,6001,145
2024-02-081,1441,1521,1301,15042,3001,150
2024-02-071,1501,1601,1421,15029,4001,150
2024-02-061,1581,1681,1401,14047,6001,140
2024-02-051,1581,1921,1481,17084,1001,170
2024-02-021,1311,1441,1281,12825,9001,128
2024-02-011,1411,1501,1311,13129,0001,131
2024-01-311,1321,1481,1231,14034,6001,140
2024-01-301,1501,1531,1281,12875,9001,128
2024-01-291,1501,1581,1431,15141,0001,151
2024-01-261,1171,1371,1131,13736,0001,137
2024-01-251,1031,1171,1001,11328,7001,113
2024-01-241,1041,1231,0941,10344,8001,103
2024-01-231,0971,1131,0931,09855,3001,098
2024-01-221,0851,1051,0841,09523,1001,095
2024-01-191,0901,1061,0831,08359,6001,083
2024-01-181,0781,1001,0781,09636,2001,096
2024-01-171,1111,1201,0891,08943,6001,089
2024-01-161,1391,1461,1141,11430,9001,114
2024-01-151,1281,1451,1281,13924,0001,139
2024-01-121,1311,1491,1211,14042,3001,140
2024-01-111,1361,1541,1301,13046,6001,130
2024-01-101,1431,1481,1241,13635,9001,136
2024-01-091,1461,1711,1331,14375,1001,143
2024-01-051,1291,1801,1141,166206,5001,166
2024-01-041,1101,1431,1021,12562,5001,125

分割・併合履歴 : [2016-09-28]1株→0.1株