6336 (株)石井表記 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-157397447367438,100743
2022-08-127307397307399,100739
2022-08-107307307237285,800728
2022-08-0971473471473015,200730
2022-08-0873073070971477,500714
2022-08-0572673072072142,600721
2022-08-0473873972072645,700726
2022-08-0374674672473745,200737
2022-08-0275675672973919,400739
2022-08-0177377375275331,300753
2022-07-297757787657737,000773
2022-07-287907927767767,100776
2022-07-2776578875178412,500784
2022-07-2675377074977012,800770
2022-07-257427597407579,000757
2022-07-227547627487577,500757
2022-07-2175177574874818,800748
2022-07-2074075974074816,100748
2022-07-1972773872173510,800735
2022-07-157357377267308,700730
2022-07-1471673871373511,800735
2022-07-1372672971671620,800716
2022-07-1273873872273011,400730
2022-07-1174674973073813,500738
2022-07-0873674773474413,700744
2022-07-077307347217348,200734
2022-07-067327387297368,700736
2022-07-0573775673774024,500740
2022-07-0472074371873723,800737
2022-07-0173873870971625,200716
2022-06-3074074172074119,400741
2022-06-2973874573174011,900740
2022-06-2874575573874019,700740
2022-06-2774575574074631,400746
2022-06-247207397207359,300735
2022-06-2372272671871912,700719
2022-06-2274274271972213,300722
2022-06-2170873970873128,700731
2022-06-2072472668970455,700704
2022-06-1773073471072272,500722
2022-06-1676076674674730,000747
2022-06-1574976473674545,900745
2022-06-1476077574875234,300752
2022-06-13801816754775147,200775
2022-06-1087388585586098,700860
2022-06-0989489487388561,300885
2022-06-0889290387889759,200897
2022-06-0788889388188626,700886
2022-06-0687588986488534,100885
2022-06-0389589585686947,200869
2022-06-0285689585089561,100895
2022-06-0184286583486030,900860
2022-05-3182084682084624,000846
2022-05-3083083081782018,900820
2022-05-2778581778581738,900817
2022-05-267827947807859,800785
2022-05-257877937787815,900781
2022-05-2478280478278733,000787
2022-05-237777887777784,800778
2022-05-207687817687767,100776
2022-05-1974877574376529,500765
2022-05-1877078977077838,300778
2022-05-1773977073977024,500770
2022-05-1674875373673825,400738
2022-05-137357487307379,300737
2022-05-127427487337388,800738
2022-05-1172275372275317,600753
2022-05-1073573571872531,500725
2022-05-0976576573973922,400739
2022-05-0675276574676511,800765
2022-05-0275275573774119,700741
2022-04-2873276073275217,300752
2022-04-2772474272273318,200733
2022-04-2675575574074715,900747
2022-04-2575076675075527,900755
2022-04-2276177275177219,000772
2022-04-2176777376376810,600768
2022-04-2078879076176431,500764
2022-04-1976778876778824,200788
2022-04-1876876875276115,700761
2022-04-1578078777177110,800771
2022-04-1477478977478810,700788
2022-04-1375977975977212,900772
2022-04-1277978475675839,600758
2022-04-1179180278078233,300782
2022-04-0878579877879832,400798
2022-04-0778478876377343,800773
2022-04-0680281179379948,900799
2022-04-0581783481383023,400830
2022-04-0481283980881352,600813
2022-04-0182883080081247,900812
2022-03-3182884381184250,600842
2022-03-3079982779582762,700827
2022-03-2977780377179858,700798
2022-03-2879379678078150,600781
2022-03-2578579277678867,600788
2022-03-24791800767778133,800778
2022-03-23791805782804170,500804
2022-03-22802808774787403,400787
2022-03-18875900841900239,100900
2022-03-17845868841868103,600868
2022-03-16830855801815113,300815
2022-03-1578082376582393,300823
2022-03-1474978073878092,200780
2022-03-1171674170874049,900740
2022-03-1071573271372739,600727
2022-03-0970471669070620,900706
2022-03-0870272067569445,200694
2022-03-0772074670271933,200719
2022-03-0475976873775021,700750
2022-03-0377179175975911,700759
2022-03-0278078574375634,600756
2022-03-0178579677978115,100781
2022-02-2875178075178016,400780
2022-02-2572076172075735,000757
2022-02-2472573570371347,600713
2022-02-2275475772673628,800736
2022-02-2176176774776715,300767
2022-02-1875177974477027,200770
2022-02-1775778175275238,100752
2022-02-1675877375376029,000760
2022-02-1575776474374314,900743
2022-02-1474776073676025,400760
2022-02-1077878575878022,300780
2022-02-0974677774677127,500771
2022-02-0874175073773824,200738
2022-02-0776276274275511,200755
2022-02-0475176573976517,100765
2022-02-0377377574975031,900750
2022-02-0276779076078429,500784
2022-02-0176878875476237,900762
2022-01-3172376472375531,000755
2022-01-2871672770172139,900721
2022-01-27768773715725100,200725
2022-01-2674177873675644,400756
2022-01-2577277273173739,700737
2022-01-2475377674177027,000770
2022-01-2176977875176733,700767
2022-01-2078079676179152,000791
2022-01-19831835781784117,000784
2022-01-1884986083684123,700841
2022-01-1786786984284445,500844
2022-01-1487587985486549,000865
2022-01-1389489487188137,900881
2022-01-1290591688890171,400901
2022-01-1188188686187533,500875
2022-01-0788289986488148,800881
2022-01-0689089687287668,800876
2022-01-0593593589590555,500905
2022-01-0493494391893156,300931

分割・併合履歴 : [2002-01-28]1株→1.2株