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
2024-03-016936956936955,500695
2024-02-296956956866927,300692
2024-02-286926966916913,800691
2024-02-276906956886955,800695
2024-02-266826916826905,500690
2024-02-226807076806829,800682
2024-02-216776866706866,200686
2024-02-206896906786863,200686
2024-02-1968569567167911,300679
2024-02-166996996816858,700685
2024-02-1570070268869513,000695
2024-02-1470370469470111,000701
2024-02-1369570569370013,300700
2024-02-0970370769669611,900696
2024-02-086997046957039,500703
2024-02-077017056996991,500699
2024-02-067027046977012,700701
2024-02-057017076997023,200702
2024-02-027107107007008,700700
2024-02-017167167037103,100710
2024-01-317147167087163,200716
2024-01-3072172670971513,600715
2024-01-2972073871973127,200731
2024-01-2671971971071411,700714
2024-01-257027127027089,500708
2024-01-247037057017052,500705
2024-01-237067067017035,700703
2024-01-227057057007055,200705
2024-01-196977036967004,900700
2024-01-186946966946951,700695
2024-01-1769870869369411,500694
2024-01-167037037007001,900700
2024-01-1570070570070313,300703
2024-01-1269970269369612,800696
2024-01-1170170669269617,800696
2024-01-1070070769569522,900695
2024-01-097097137097096,700709
2024-01-057077107037077,500707
2024-01-0468870867870721,300707

分割・併合履歴 : [2002-01-28]1株→1.2株