6336 (株)石井表記の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	822	868	820	847	79,600	847
2023-06-08	839	845	818	820	35,200	820
2023-06-07	824	854	810	854	159,600	854
2023-06-06	795	807	794	801	9,500	801
2023-06-05	783	804	781	804	12,800	804
2023-06-02	781	783	776	783	4,100	783
2023-06-01	794	794	776	787	6,300	787
2023-05-31	797	803	790	794	10,800	794
2023-05-30	814	816	796	797	7,500	797
2023-05-29	786	817	778	808	47,300	808
2023-05-26	770	780	752	776	13,000	776
2023-05-25	757	770	751	770	6,800	770
2023-05-24	750	760	750	757	4,600	757
2023-05-23	761	762	748	748	8,500	748
2023-05-22	767	768	761	761	16,300	761
2023-05-19	756	765	752	761	9,000	761
2023-05-18	772	772	743	755	12,300	755
2023-05-17	773	773	760	763	3,300	763
2023-05-16	775	775	760	761	7,800	761
2023-05-15	776	776	751	760	9,200	760
2023-05-12	773	775	764	764	4,100	764
2023-05-11	780	788	773	773	24,800	773
2023-05-10	767	788	759	780	17,500	780
2023-05-09	760	784	758	768	24,300	768
2023-05-08	758	763	755	763	4,900	763
2023-05-02	756	760	742	757	7,400	757
2023-05-01	754	755	735	755	20,200	755
2023-04-28	748	750	736	750	4,700	750
2023-04-27	723	745	723	745	8,800	745
2023-04-26	742	742	723	724	31,400	724
2023-04-25	743	748	742	742	10,700	742
2023-04-24	744	750	743	743	6,800	743
2023-04-21	735	742	735	742	5,900	742
2023-04-20	737	737	725	733	9,700	733
2023-04-19	728	741	728	741	8,900	741
2023-04-18	751	756	726	726	16,000	726
2023-04-17	760	762	751	751	3,800	751
2023-04-14	756	756	735	754	15,100	754
2023-04-13	733	757	733	744	16,300	744
2023-04-12	776	787	733	733	66,300	733
2023-04-11	735	746	724	746	12,200	746
2023-04-10	729	731	724	724	2,800	724
2023-04-07	729	733	720	721	11,200	721
2023-04-06	737	740	724	724	15,800	724
2023-04-05	768	768	739	746	15,400	746
2023-04-04	775	775	767	770	14,700	770
2023-04-03	779	779	766	773	25,800	773
2023-03-31	782	782	752	766	31,800	766
2023-03-30	755	787	755	773	98,200	773
2023-03-29	729	743	723	743	25,700	743
2023-03-28	732	732	727	730	3,300	730
2023-03-27	729	733	725	729	11,300	729
2023-03-24	727	743	723	724	43,300	724
2023-03-23	700	724	700	724	25,200	724
2023-03-22	724	725	705	705	27,400	705
2023-03-20	730	735	710	720	82,300	720
2023-03-17	684	689	671	672	32,200	672
2023-03-16	677	677	667	668	5,400	668
2023-03-15	671	677	671	674	3,100	674
2023-03-14	672	673	662	666	9,600	666
2023-03-13	691	691	673	673	14,100	673
2023-03-10	698	705	693	700	14,200	700
2023-03-09	700	703	693	698	14,300	698
2023-03-08	698	708	692	704	13,900	704
2023-03-07	690	706	690	697	16,600	697
2023-03-06	692	694	684	690	13,200	690
2023-03-03	676	684	676	682	6,900	682
2023-03-02	677	679	677	677	2,900	677
2023-03-01	678	680	677	677	4,400	677
2023-02-28	677	677	670	676	7,300	676
2023-02-27	669	670	665	670	4,800	670
2023-02-24	681	681	661	671	32,200	671
2023-02-22	677	681	674	681	5,100	681
2023-02-21	681	681	675	677	1,800	677
2023-02-20	678	680	676	680	3,500	680
2023-02-17	669	677	663	677	50,400	677
2023-02-16	660	668	660	666	5,300	666
2023-02-15	662	667	661	667	3,600	667
2023-02-14	663	666	660	664	1,200	664
2023-02-13	661	661	657	660	2,800	660
2023-02-10	665	665	659	662	1,900	662
2023-02-09	668	669	656	664	8,700	664
2023-02-08	670	670	668	668	600	668
2023-02-07	676	676	666	667	3,100	667
2023-02-06	667	672	667	670	2,400	670
2023-02-03	671	671	666	666	2,300	666
2023-02-02	675	675	665	667	7,200	667
2023-02-01	680	680	669	671	5,700	671
2023-01-31	669	680	665	677	6,700	677
2023-01-30	679	688	669	669	12,400	669
2023-01-27	696	697	688	690	8,700	690
2023-01-26	696	697	688	690	5,500	690
2023-01-25	689	698	686	692	17,300	692
2023-01-24	688	690	682	685	2,400	685
2023-01-23	684	695	681	681	16,600	681
2023-01-20	668	686	668	684	3,100	684
2023-01-19	668	671	668	668	1,000	668
2023-01-18	667	671	663	668	7,200	668
2023-01-17	680	681	671	671	6,500	671
2023-01-16	684	684	677	680	2,200	680
2023-01-13	668	688	668	684	12,200	684
2023-01-12	666	668	659	665	3,800	665
2023-01-11	650	661	650	661	7,200	661
2023-01-10	650	657	650	651	4,900	651
2023-01-06	651	655	650	650	6,600	650
2023-01-05	661	662	658	659	700	659
2023-01-04	669	672	657	658	7,800	658

分割・併合履歴： [2002-01-28]1株→1.2株

6336 (株)石井表記 の時系列データ [2023年度]

6336 (株)石井表記の時系列データ [2023年度]