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
2023-06-0982286882084779,600847
2023-06-0883984581882035,200820
2023-06-07824854810854159,600854
2023-06-067958077948019,500801
2023-06-0578380478180412,800804
2023-06-027817837767834,100783
2023-06-017947947767876,300787
2023-05-3179780379079410,800794
2023-05-308148167967977,500797
2023-05-2978681777880847,300808
2023-05-2677078075277613,000776
2023-05-257577707517706,800770
2023-05-247507607507574,600757
2023-05-237617627487488,500748
2023-05-2276776876176116,300761
2023-05-197567657527619,000761
2023-05-1877277274375512,300755
2023-05-177737737607633,300763
2023-05-167757757607617,800761
2023-05-157767767517609,200760
2023-05-127737757647644,100764
2023-05-1178078877377324,800773
2023-05-1076778875978017,500780
2023-05-0976078475876824,300768
2023-05-087587637557634,900763
2023-05-027567607427577,400757
2023-05-0175475573575520,200755
2023-04-287487507367504,700750
2023-04-277237457237458,800745
2023-04-2674274272372431,400724
2023-04-2574374874274210,700742
2023-04-247447507437436,800743
2023-04-217357427357425,900742
2023-04-207377377257339,700733
2023-04-197287417287418,900741
2023-04-1875175672672616,000726
2023-04-177607627517513,800751
2023-04-1475675673575415,100754
2023-04-1373375773374416,300744
2023-04-1277678773373366,300733
2023-04-1173574672474612,200746
2023-04-107297317247242,800724
2023-04-0772973372072111,200721
2023-04-0673774072472415,800724
2023-04-0576876873974615,400746
2023-04-0477577576777014,700770
2023-04-0377977976677325,800773
2023-03-3178278275276631,800766
2023-03-3075578775577398,200773
2023-03-2972974372374325,700743
2023-03-287327327277303,300730
2023-03-2772973372572911,300729
2023-03-2472774372372443,300724
2023-03-2370072470072425,200724
2023-03-2272472570570527,400705
2023-03-2073073571072082,300720
2023-03-1768468967167232,200672
2023-03-166776776676685,400668
2023-03-156716776716743,100674
2023-03-146726736626669,600666
2023-03-1369169167367314,100673
2023-03-1069870569370014,200700
2023-03-0970070369369814,300698
2023-03-0869870869270413,900704
2023-03-0769070669069716,600697
2023-03-0669269468469013,200690
2023-03-036766846766826,900682
2023-03-026776796776772,900677
2023-03-016786806776774,400677
2023-02-286776776706767,300676
2023-02-276696706656704,800670
2023-02-2468168166167132,200671
2023-02-226776816746815,100681
2023-02-216816816756771,800677
2023-02-206786806766803,500680
2023-02-1766967766367750,400677
2023-02-166606686606665,300666
2023-02-156626676616673,600667
2023-02-146636666606641,200664
2023-02-136616616576602,800660
2023-02-106656656596621,900662
2023-02-096686696566648,700664
2023-02-08670670668668600668
2023-02-076766766666673,100667
2023-02-066676726676702,400670
2023-02-036716716666662,300666
2023-02-026756756656677,200667
2023-02-016806806696715,700671
2023-01-316696806656776,700677
2023-01-3067968866966912,400669
2023-01-276966976886908,700690
2023-01-266966976886905,500690
2023-01-2568969868669217,300692
2023-01-246886906826852,400685
2023-01-2368469568168116,600681
2023-01-206686866686843,100684
2023-01-196686716686681,000668
2023-01-186676716636687,200668
2023-01-176806816716716,500671
2023-01-166846846776802,200680
2023-01-1366868866868412,200684
2023-01-126666686596653,800665
2023-01-116506616506617,200661
2023-01-106506576506514,900651
2023-01-066516556506506,600650
2023-01-05661662658659700659
2023-01-046696726576587,800658

分割・併合履歴 : [2002-01-28]1株→1.2株