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 |
---|---|---|---|---|---|---|
2024-07-26 | 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