6336 (株)石井表記 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 564 | 568 | 564 | 568 | 2,800 | 568 |
| 2025-04-01 | 567 | 567 | 562 | 562 | 6,300 | 562 |
| 2025-03-31 | 562 | 564 | 557 | 564 | 5,100 | 564 |
| 2025-03-28 | 568 | 568 | 563 | 564 | 4,200 | 564 |
| 2025-03-27 | 562 | 567 | 560 | 563 | 5,900 | 563 |
| 2025-03-26 | 562 | 562 | 562 | 562 | 900 | 562 |
| 2025-03-25 | 564 | 569 | 550 | 562 | 14,000 | 562 |
| 2025-03-24 | 569 | 573 | 550 | 554 | 22,700 | 554 |
| 2025-03-21 | 561 | 569 | 561 | 569 | 8,400 | 569 |
| 2025-03-19 | 562 | 564 | 555 | 556 | 5,500 | 556 |
| 2025-03-18 | 566 | 566 | 555 | 565 | 13,900 | 565 |
| 2025-03-17 | 563 | 569 | 555 | 569 | 36,100 | 569 |
| 2025-03-14 | 508 | 605 | 505 | 570 | 131,700 | 570 |
| 2025-03-13 | 508 | 516 | 505 | 507 | 5,500 | 507 |
| 2025-03-12 | 503 | 505 | 503 | 505 | 600 | 505 |
| 2025-03-11 | 507 | 507 | 506 | 506 | 800 | 506 |
| 2025-03-10 | 504 | 508 | 499 | 506 | 4,100 | 506 |
| 2025-03-07 | 506 | 506 | 506 | 506 | 1,300 | 506 |
| 2025-03-06 | 503 | 505 | 503 | 505 | 4,500 | 505 |
| 2025-03-05 | 498 | 505 | 497 | 500 | 2,600 | 500 |
| 2025-03-04 | 505 | 506 | 500 | 503 | 1,800 | 503 |
| 2025-03-03 | 505 | 505 | 504 | 504 | 19,400 | 504 |
| 2025-02-28 | 498 | 501 | 494 | 501 | 4,400 | 501 |
| 2025-02-27 | 501 | 501 | 497 | 500 | 1,900 | 500 |
| 2025-02-26 | 504 | 504 | 499 | 499 | 2,500 | 499 |
| 2025-02-25 | 498 | 499 | 498 | 499 | 1,200 | 499 |
| 2025-02-21 | 504 | 505 | 498 | 498 | 1,400 | 498 |
| 2025-02-20 | 502 | 503 | 500 | 501 | 1,400 | 501 |
| 2025-02-19 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2025-02-18 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2025-02-17 | 505 | 505 | 500 | 503 | 2,800 | 503 |
| 2025-02-14 | 499 | 499 | 496 | 499 | 3,000 | 499 |
| 2025-02-13 | 499 | 502 | 499 | 500 | 3,300 | 500 |
| 2025-02-12 | 500 | 503 | 497 | 498 | 6,000 | 498 |
| 2025-02-10 | 503 | 504 | 500 | 501 | 1,800 | 501 |
| 2025-02-07 | 504 | 504 | 502 | 503 | 1,900 | 503 |
| 2025-02-06 | 500 | 501 | 500 | 501 | 1,600 | 501 |
| 2025-02-05 | 503 | 503 | 499 | 500 | 3,700 | 500 |
| 2025-02-04 | 510 | 513 | 491 | 500 | 18,500 | 500 |
| 2025-02-03 | 516 | 516 | 510 | 511 | 7,100 | 511 |
| 2025-01-31 | 515 | 515 | 511 | 514 | 3,300 | 514 |
| 2025-01-30 | 511 | 517 | 508 | 513 | 20,400 | 513 |
| 2025-01-29 | 534 | 535 | 532 | 532 | 6,800 | 532 |
| 2025-01-28 | 528 | 533 | 528 | 533 | 6,700 | 533 |
| 2025-01-27 | 525 | 530 | 525 | 528 | 5,600 | 528 |
| 2025-01-24 | 522 | 525 | 519 | 525 | 2,400 | 525 |
| 2025-01-23 | 517 | 523 | 517 | 523 | 2,900 | 523 |
| 2025-01-22 | 515 | 525 | 515 | 520 | 3,800 | 520 |
| 2025-01-21 | 509 | 515 | 509 | 515 | 2,300 | 515 |
| 2025-01-20 | 510 | 512 | 508 | 509 | 2,000 | 509 |
| 2025-01-17 | 509 | 511 | 509 | 510 | 1,400 | 510 |
| 2025-01-16 | 515 | 516 | 510 | 512 | 12,300 | 512 |
| 2025-01-15 | 518 | 518 | 514 | 514 | 1,600 | 514 |
| 2025-01-14 | 518 | 520 | 513 | 516 | 4,500 | 516 |
| 2025-01-10 | 515 | 519 | 515 | 518 | 2,200 | 518 |
| 2025-01-09 | 517 | 517 | 514 | 514 | 4,000 | 514 |
| 2025-01-08 | 525 | 528 | 514 | 514 | 10,900 | 514 |
| 2025-01-07 | 528 | 535 | 524 | 525 | 17,700 | 525 |
| 2025-01-06 | 513 | 519 | 506 | 518 | 15,200 | 518 |
分割・併合履歴 ： [2002-01-28]1株→1.2株