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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
