6336 (株)石井表記 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 512 | 512 | 508 | 508 | 500 | 508 |
| 2024-11-20 | 515 | 515 | 501 | 508 | 5,300 | 508 |
| 2024-11-19 | 514 | 515 | 493 | 510 | 9,300 | 510 |
| 2024-11-18 | 516 | 520 | 515 | 518 | 4,800 | 518 |
| 2024-11-15 | 512 | 519 | 512 | 517 | 2,900 | 517 |
| 2024-11-14 | 515 | 527 | 506 | 518 | 11,300 | 518 |
| 2024-11-13 | 521 | 521 | 511 | 511 | 9,400 | 511 |
| 2024-11-12 | 527 | 527 | 518 | 518 | 3,700 | 518 |
| 2024-11-11 | 526 | 533 | 526 | 528 | 1,100 | 528 |
| 2024-11-08 | 520 | 529 | 520 | 529 | 3,400 | 529 |
| 2024-11-07 | 520 | 525 | 520 | 521 | 3,100 | 521 |
| 2024-11-06 | 518 | 521 | 518 | 521 | 1,400 | 521 |
| 2024-11-05 | 518 | 523 | 512 | 519 | 3,900 | 519 |
| 2024-11-01 | 540 | 540 | 524 | 524 | 8,800 | 524 |
| 2024-10-31 | 530 | 541 | 529 | 541 | 6,200 | 541 |
| 2024-10-30 | 538 | 538 | 530 | 531 | 1,500 | 531 |
| 2024-10-29 | 534 | 540 | 534 | 534 | 400 | 534 |
| 2024-10-28 | 516 | 535 | 516 | 535 | 3,500 | 535 |
| 2024-10-25 | 535 | 539 | 516 | 518 | 5,400 | 518 |
| 2024-10-24 | 534 | 542 | 530 | 539 | 1,900 | 539 |
| 2024-10-23 | 536 | 538 | 534 | 534 | 1,700 | 534 |
| 2024-10-22 | 534 | 541 | 534 | 538 | 2,700 | 538 |
| 2024-10-21 | 540 | 543 | 534 | 534 | 1,800 | 534 |
| 2024-10-18 | 540 | 541 | 530 | 538 | 3,400 | 538 |
| 2024-10-17 | 542 | 547 | 530 | 536 | 12,200 | 536 |
| 2024-10-16 | 543 | 546 | 539 | 539 | 2,400 | 539 |
| 2024-10-15 | 542 | 547 | 541 | 543 | 5,100 | 543 |
| 2024-10-11 | 543 | 548 | 537 | 541 | 5,400 | 541 |
| 2024-10-10 | 541 | 549 | 541 | 542 | 3,000 | 542 |
| 2024-10-09 | 550 | 561 | 541 | 541 | 3,000 | 541 |
| 2024-10-08 | 553 | 553 | 549 | 549 | 500 | 549 |
| 2024-10-07 | 560 | 565 | 552 | 552 | 3,400 | 552 |
| 2024-10-04 | 553 | 556 | 553 | 555 | 1,900 | 555 |
| 2024-10-03 | 569 | 569 | 557 | 557 | 2,800 | 557 |
| 2024-10-02 | 558 | 558 | 549 | 549 | 900 | 549 |
| 2024-10-01 | 563 | 563 | 552 | 556 | 5,000 | 556 |
| 2024-09-30 | 552 | 565 | 543 | 553 | 2,500 | 553 |
| 2024-09-27 | 551 | 558 | 551 | 555 | 1,000 | 555 |
| 2024-09-26 | 548 | 553 | 548 | 551 | 2,500 | 551 |
| 2024-09-25 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2024-09-24 | 568 | 568 | 555 | 555 | 3,800 | 555 |
| 2024-09-20 | 555 | 566 | 551 | 566 | 3,500 | 566 |
| 2024-09-19 | 536 | 554 | 534 | 548 | 4,600 | 548 |
| 2024-09-18 | 533 | 542 | 533 | 535 | 2,300 | 535 |
| 2024-09-17 | 534 | 540 | 532 | 533 | 8,000 | 533 |
| 2024-09-13 | 556 | 556 | 533 | 541 | 7,200 | 541 |
| 2024-09-12 | 552 | 597 | 542 | 562 | 40,500 | 562 |
| 2024-09-11 | 536 | 552 | 533 | 552 | 5,600 | 552 |
| 2024-09-10 | 544 | 550 | 544 | 546 | 3,100 | 546 |
| 2024-09-09 | 549 | 550 | 530 | 541 | 3,600 | 541 |
| 2024-09-06 | 551 | 564 | 547 | 547 | 3,900 | 547 |
| 2024-09-05 | 553 | 555 | 551 | 555 | 700 | 555 |
| 2024-09-04 | 570 | 571 | 548 | 548 | 12,900 | 548 |
| 2024-09-03 | 576 | 578 | 572 | 572 | 3,400 | 572 |
| 2024-09-02 | 580 | 580 | 573 | 576 | 4,200 | 576 |
| 2024-08-30 | 581 | 582 | 576 | 580 | 1,600 | 580 |
| 2024-08-29 | 575 | 581 | 571 | 573 | 4,200 | 573 |
| 2024-08-28 | 575 | 575 | 573 | 574 | 1,700 | 574 |
| 2024-08-27 | 566 | 571 | 566 | 570 | 3,100 | 570 |
| 2024-08-26 | 560 | 570 | 557 | 565 | 6,000 | 565 |
| 2024-08-23 | 578 | 578 | 575 | 575 | 800 | 575 |
| 2024-08-22 | 582 | 585 | 570 | 576 | 3,600 | 576 |
| 2024-08-21 | 582 | 582 | 581 | 581 | 1,000 | 581 |
| 2024-08-20 | 590 | 593 | 580 | 580 | 3,200 | 580 |
| 2024-08-19 | 571 | 575 | 571 | 571 | 1,800 | 571 |
| 2024-08-16 | 587 | 595 | 570 | 570 | 3,400 | 570 |
| 2024-08-15 | 579 | 587 | 569 | 587 | 700 | 587 |
| 2024-08-14 | 555 | 600 | 552 | 579 | 12,800 | 579 |
| 2024-08-13 | 529 | 553 | 529 | 553 | 5,900 | 553 |
| 2024-08-09 | 530 | 535 | 525 | 527 | 11,000 | 527 |
| 2024-08-08 | 520 | 550 | 519 | 521 | 12,800 | 521 |
| 2024-08-07 | 502 | 553 | 499 | 520 | 7,700 | 520 |
| 2024-08-06 | 488 | 530 | 488 | 510 | 21,200 | 510 |
| 2024-08-05 | 579 | 579 | 485 | 485 | 76,300 | 485 |
| 2024-08-02 | 620 | 630 | 582 | 585 | 21,900 | 585 |
| 2024-08-01 | 650 | 654 | 629 | 633 | 8,400 | 633 |
| 2024-07-31 | 638 | 644 | 633 | 644 | 4,100 | 644 |
| 2024-07-30 | 633 | 646 | 633 | 646 | 1,100 | 646 |
| 2024-07-29 | 635 | 642 | 635 | 638 | 1,100 | 638 |
| 2024-07-26 | 640 | 640 | 630 | 634 | 3,400 | 634 |
| 2024-07-25 | 650 | 650 | 611 | 639 | 10,500 | 639 |
| 2024-07-24 | 649 | 651 | 642 | 650 | 1,700 | 650 |
| 2024-07-23 | 652 | 655 | 640 | 649 | 8,400 | 649 |
| 2024-07-22 | 664 | 664 | 646 | 652 | 10,700 | 652 |
| 2024-07-19 | 652 | 655 | 652 | 655 | 1,300 | 655 |
| 2024-07-18 | 652 | 655 | 650 | 652 | 8,100 | 652 |
| 2024-07-17 | 659 | 659 | 652 | 654 | 3,400 | 654 |
| 2024-07-16 | 655 | 655 | 652 | 654 | 3,500 | 654 |
| 2024-07-12 | 664 | 664 | 655 | 655 | 2,600 | 655 |
| 2024-07-11 | 659 | 664 | 659 | 664 | 3,700 | 664 |
| 2024-07-10 | 663 | 665 | 663 | 665 | 200 | 665 |
| 2024-07-09 | 666 | 666 | 655 | 659 | 2,500 | 659 |
| 2024-07-08 | 657 | 663 | 657 | 663 | 1,600 | 663 |
| 2024-07-05 | 665 | 665 | 658 | 662 | 2,900 | 662 |
| 2024-07-04 | 651 | 661 | 651 | 658 | 5,600 | 658 |
| 2024-07-03 | 660 | 663 | 659 | 659 | 3,500 | 659 |
| 2024-07-02 | 663 | 666 | 663 | 664 | 2,000 | 664 |
| 2024-07-01 | 665 | 668 | 660 | 660 | 4,300 | 660 |
| 2024-06-28 | 662 | 663 | 660 | 663 | 1,700 | 663 |
| 2024-06-27 | 665 | 665 | 661 | 661 | 2,000 | 661 |
| 2024-06-26 | 662 | 665 | 662 | 665 | 800 | 665 |
| 2024-06-25 | 656 | 663 | 656 | 662 | 6,200 | 662 |
| 2024-06-24 | 656 | 660 | 656 | 656 | 1,300 | 656 |
| 2024-06-21 | 649 | 660 | 649 | 656 | 3,000 | 656 |
| 2024-06-20 | 645 | 649 | 645 | 649 | 700 | 649 |
| 2024-06-19 | 642 | 647 | 642 | 644 | 5,700 | 644 |
| 2024-06-18 | 648 | 654 | 643 | 643 | 8,300 | 643 |
| 2024-06-17 | 651 | 666 | 646 | 646 | 16,700 | 646 |
| 2024-06-14 | 650 | 661 | 648 | 651 | 13,500 | 651 |
| 2024-06-13 | 662 | 662 | 650 | 651 | 11,100 | 651 |
| 2024-06-12 | 664 | 670 | 650 | 667 | 20,000 | 667 |
| 2024-06-11 | 690 | 708 | 670 | 683 | 69,400 | 683 |
| 2024-06-10 | 682 | 689 | 682 | 689 | 5,100 | 689 |
| 2024-06-07 | 686 | 686 | 681 | 681 | 600 | 681 |
| 2024-06-06 | 680 | 690 | 671 | 686 | 10,000 | 686 |
| 2024-06-05 | 682 | 688 | 682 | 686 | 9,400 | 686 |
| 2024-06-04 | 678 | 682 | 678 | 682 | 700 | 682 |
| 2024-06-03 | 676 | 682 | 671 | 678 | 7,500 | 678 |
| 2024-05-31 | 676 | 680 | 670 | 680 | 3,300 | 680 |
| 2024-05-30 | 676 | 677 | 666 | 677 | 7,100 | 677 |
| 2024-05-29 | 678 | 682 | 676 | 677 | 3,700 | 677 |
| 2024-05-28 | 676 | 676 | 670 | 676 | 3,500 | 676 |
| 2024-05-27 | 675 | 675 | 665 | 675 | 4,800 | 675 |
| 2024-05-24 | 675 | 676 | 667 | 675 | 1,900 | 675 |
| 2024-05-23 | 673 | 677 | 666 | 675 | 3,900 | 675 |
| 2024-05-22 | 667 | 675 | 666 | 667 | 3,100 | 667 |
| 2024-05-21 | 668 | 677 | 665 | 677 | 5,500 | 677 |
| 2024-05-20 | 657 | 666 | 657 | 665 | 5,800 | 665 |
| 2024-05-17 | 665 | 671 | 657 | 657 | 9,500 | 657 |
| 2024-05-16 | 676 | 676 | 660 | 665 | 8,800 | 665 |
| 2024-05-15 | 679 | 680 | 669 | 669 | 7,300 | 669 |
| 2024-05-14 | 679 | 679 | 666 | 671 | 5,500 | 671 |
| 2024-05-13 | 676 | 676 | 667 | 676 | 6,700 | 676 |
| 2024-05-10 | 678 | 678 | 667 | 669 | 1,200 | 669 |
| 2024-05-09 | 680 | 680 | 661 | 675 | 7,300 | 675 |
| 2024-05-08 | 665 | 679 | 665 | 670 | 3,400 | 670 |
| 2024-05-07 | 671 | 680 | 665 | 666 | 8,000 | 666 |
| 2024-05-02 | 671 | 672 | 665 | 667 | 1,300 | 667 |
| 2024-05-01 | 677 | 677 | 657 | 667 | 18,700 | 667 |
| 2024-04-30 | 663 | 672 | 663 | 672 | 6,600 | 672 |
| 2024-04-26 | 662 | 667 | 654 | 656 | 5,700 | 656 |
| 2024-04-25 | 659 | 665 | 655 | 657 | 2,200 | 657 |
| 2024-04-24 | 662 | 666 | 661 | 666 | 4,600 | 666 |
| 2024-04-23 | 663 | 663 | 654 | 656 | 1,600 | 656 |
| 2024-04-22 | 663 | 663 | 640 | 648 | 12,600 | 648 |
| 2024-04-19 | 661 | 661 | 648 | 653 | 11,000 | 653 |
| 2024-04-18 | 663 | 666 | 650 | 660 | 15,200 | 660 |
| 2024-04-17 | 679 | 679 | 662 | 662 | 3,400 | 662 |
| 2024-04-16 | 679 | 680 | 666 | 680 | 19,400 | 680 |
| 2024-04-15 | 679 | 682 | 675 | 679 | 6,000 | 679 |
| 2024-04-12 | 679 | 684 | 679 | 682 | 1,100 | 682 |
| 2024-04-11 | 687 | 687 | 678 | 679 | 8,800 | 679 |
| 2024-04-10 | 682 | 693 | 677 | 691 | 6,000 | 691 |
| 2024-04-09 | 680 | 683 | 678 | 682 | 4,900 | 682 |
| 2024-04-08 | 690 | 695 | 675 | 680 | 13,400 | 680 |
| 2024-04-05 | 697 | 697 | 690 | 690 | 2,500 | 690 |
| 2024-04-04 | 698 | 700 | 698 | 698 | 4,600 | 698 |
| 2024-04-03 | 698 | 702 | 697 | 700 | 5,400 | 700 |
| 2024-04-02 | 703 | 703 | 698 | 702 | 6,500 | 702 |
| 2024-04-01 | 702 | 706 | 697 | 702 | 19,500 | 702 |
| 2024-03-29 | 700 | 703 | 700 | 703 | 2,300 | 703 |
| 2024-03-28 | 702 | 702 | 698 | 700 | 4,800 | 700 |
| 2024-03-27 | 695 | 700 | 695 | 699 | 5,400 | 699 |
| 2024-03-26 | 701 | 703 | 695 | 699 | 8,800 | 699 |
| 2024-03-25 | 700 | 701 | 698 | 699 | 3,000 | 699 |
| 2024-03-22 | 700 | 701 | 700 | 700 | 3,200 | 700 |
| 2024-03-21 | 695 | 703 | 695 | 701 | 13,900 | 701 |
| 2024-03-19 | 701 | 701 | 696 | 698 | 4,600 | 698 |
| 2024-03-18 | 715 | 717 | 690 | 702 | 32,200 | 702 |
| 2024-03-15 | 710 | 721 | 701 | 719 | 14,700 | 719 |
| 2024-03-14 | 693 | 705 | 676 | 705 | 16,600 | 705 |
| 2024-03-13 | 689 | 693 | 681 | 681 | 4,400 | 681 |
| 2024-03-12 | 681 | 688 | 680 | 688 | 12,900 | 688 |
| 2024-03-11 | 684 | 689 | 676 | 681 | 8,000 | 681 |
| 2024-03-08 | 685 | 693 | 680 | 693 | 7,900 | 693 |
| 2024-03-07 | 689 | 695 | 683 | 686 | 12,900 | 686 |
| 2024-03-06 | 693 | 698 | 688 | 691 | 6,400 | 691 |
| 2024-03-05 | 693 | 695 | 687 | 695 | 8,300 | 695 |
| 2024-03-04 | 705 | 705 | 695 | 698 | 8,100 | 698 |
| 2024-03-01 | 693 | 695 | 693 | 695 | 5,500 | 695 |
| 2024-02-29 | 695 | 695 | 686 | 692 | 7,300 | 692 |
| 2024-02-28 | 692 | 696 | 691 | 691 | 3,800 | 691 |
| 2024-02-27 | 690 | 695 | 688 | 695 | 5,800 | 695 |
| 2024-02-26 | 682 | 691 | 682 | 690 | 5,500 | 690 |
| 2024-02-22 | 680 | 707 | 680 | 682 | 9,800 | 682 |
| 2024-02-21 | 677 | 686 | 670 | 686 | 6,200 | 686 |
| 2024-02-20 | 689 | 690 | 678 | 686 | 3,200 | 686 |
| 2024-02-19 | 685 | 695 | 671 | 679 | 11,300 | 679 |
| 2024-02-16 | 699 | 699 | 681 | 685 | 8,700 | 685 |
| 2024-02-15 | 700 | 702 | 688 | 695 | 13,000 | 695 |
| 2024-02-14 | 703 | 704 | 694 | 701 | 11,000 | 701 |
| 2024-02-13 | 695 | 705 | 693 | 700 | 13,300 | 700 |
| 2024-02-09 | 703 | 707 | 696 | 696 | 11,900 | 696 |
| 2024-02-08 | 699 | 704 | 695 | 703 | 9,500 | 703 |
| 2024-02-07 | 701 | 705 | 699 | 699 | 1,500 | 699 |
| 2024-02-06 | 702 | 704 | 697 | 701 | 2,700 | 701 |
| 2024-02-05 | 701 | 707 | 699 | 702 | 3,200 | 702 |
| 2024-02-02 | 710 | 710 | 700 | 700 | 8,700 | 700 |
| 2024-02-01 | 716 | 716 | 703 | 710 | 3,100 | 710 |
| 2024-01-31 | 714 | 716 | 708 | 716 | 3,200 | 716 |
| 2024-01-30 | 721 | 726 | 709 | 715 | 13,600 | 715 |
| 2024-01-29 | 720 | 738 | 719 | 731 | 27,200 | 731 |
| 2024-01-26 | 719 | 719 | 710 | 714 | 11,700 | 714 |
| 2024-01-25 | 702 | 712 | 702 | 708 | 9,500 | 708 |
| 2024-01-24 | 703 | 705 | 701 | 705 | 2,500 | 705 |
| 2024-01-23 | 706 | 706 | 701 | 703 | 5,700 | 703 |
| 2024-01-22 | 705 | 705 | 700 | 705 | 5,200 | 705 |
| 2024-01-19 | 697 | 703 | 696 | 700 | 4,900 | 700 |
| 2024-01-18 | 694 | 696 | 694 | 695 | 1,700 | 695 |
| 2024-01-17 | 698 | 708 | 693 | 694 | 11,500 | 694 |
| 2024-01-16 | 703 | 703 | 700 | 700 | 1,900 | 700 |
| 2024-01-15 | 700 | 705 | 700 | 703 | 13,300 | 703 |
| 2024-01-12 | 699 | 702 | 693 | 696 | 12,800 | 696 |
| 2024-01-11 | 701 | 706 | 692 | 696 | 17,800 | 696 |
| 2024-01-10 | 700 | 707 | 695 | 695 | 22,900 | 695 |
| 2024-01-09 | 709 | 713 | 709 | 709 | 6,700 | 709 |
| 2024-01-05 | 707 | 710 | 703 | 707 | 7,500 | 707 |
| 2024-01-04 | 688 | 708 | 678 | 707 | 21,300 | 707 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
