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
2023-12-29	674	688	674	683	18,200	683
2023-12-28	657	669	657	668	8,500	668
2023-12-27	651	666	651	654	56,300	654
2023-12-26	663	669	655	659	35,100	659
2023-12-25	679	686	655	663	51,200	663
2023-12-22	675	681	671	679	32,900	679
2023-12-21	683	691	677	680	23,200	680
2023-12-20	686	691	686	691	10,500	691
2023-12-19	683	692	683	686	8,500	686
2023-12-18	689	689	680	683	14,600	683
2023-12-15	689	695	689	692	3,400	692
2023-12-14	702	702	690	690	8,900	690
2023-12-13	705	707	695	702	9,900	702
2023-12-12	706	716	701	705	17,600	705
2023-12-11	752	752	704	713	55,800	713
2023-12-08	768	768	752	755	20,000	755
2023-12-07	753	770	753	768	45,700	768
2023-12-06	755	760	747	760	23,400	760
2023-12-05	748	758	737	755	13,500	755
2023-12-04	767	767	746	749	12,800	749
2023-12-01	761	762	750	753	10,800	753
2023-11-30	754	760	744	760	7,000	760
2023-11-29	767	767	751	758	9,600	758
2023-11-28	757	767	754	765	4,600	765
2023-11-27	771	774	760	760	5,500	760
2023-11-24	758	769	758	762	7,100	762
2023-11-22	751	758	730	758	13,300	758
2023-11-21	727	755	727	751	21,000	751
2023-11-20	712	730	712	725	8,300	725
2023-11-17	693	715	693	709	10,000	709
2023-11-16	714	722	707	707	3,700	707
2023-11-15	717	718	703	715	7,900	715
2023-11-14	715	715	699	702	10,800	702
2023-11-13	722	722	715	720	1,500	720
2023-11-10	722	722	722	722	800	722
2023-11-09	726	728	722	722	2,600	722
2023-11-08	728	728	718	726	3,000	726
2023-11-07	735	735	718	727	3,800	727
2023-11-06	717	739	717	735	12,000	735
2023-11-02	703	718	700	706	2,600	706
2023-11-01	724	724	701	702	4,400	702
2023-10-31	697	709	690	709	9,900	709
2023-10-30	702	703	690	694	9,300	694
2023-10-27	706	706	697	700	12,700	700
2023-10-26	702	716	697	701	7,700	701
2023-10-25	713	713	706	706	1,500	706
2023-10-24	702	706	686	705	18,100	705
2023-10-23	713	713	702	703	4,000	703
2023-10-20	725	725	715	715	1,600	715
2023-10-19	716	730	711	730	3,800	730
2023-10-18	731	731	730	730	700	730
2023-10-17	728	734	719	725	3,000	725
2023-10-16	725	732	718	728	4,400	728
2023-10-13	740	748	723	733	11,000	733
2023-10-12	725	738	725	735	12,900	735
2023-10-11	721	727	718	727	6,700	727
2023-10-10	720	730	716	722	7,100	722
2023-10-06	712	723	710	718	7,000	718
2023-10-05	695	718	693	712	20,300	712
2023-10-04	705	716	691	692	47,700	692
2023-10-03	757	757	730	739	34,800	739
2023-10-02	779	779	750	756	26,200	756
2023-09-29	779	789	758	775	19,000	775
2023-09-28	783	783	777	777	7,800	777
2023-09-27	786	786	783	783	2,600	783
2023-09-26	793	793	781	786	5,900	786
2023-09-25	782	796	782	787	8,500	787
2023-09-22	784	791	778	788	17,500	788
2023-09-21	788	798	784	787	19,900	787
2023-09-20	794	797	792	794	7,700	794
2023-09-19	801	810	793	797	15,000	797
2023-09-15	805	808	800	801	8,700	801
2023-09-14	810	812	795	802	33,200	802
2023-09-13	816	816	809	809	5,800	809
2023-09-12	800	811	800	806	25,800	806
2023-09-11	792	816	792	793	116,600	793
2023-09-08	900	903	884	897	39,500	897
2023-09-07	907	907	892	900	19,700	900
2023-09-06	885	909	880	909	43,000	909
2023-09-05	886	889	878	885	27,500	885
2023-09-04	869	886	868	883	48,400	883
2023-09-01	873	873	862	871	6,800	871
2023-08-31	857	876	854	875	7,900	875
2023-08-30	867	868	850	857	7,200	857
2023-08-29	875	876	861	866	4,400	866
2023-08-28	837	865	837	864	12,200	864
2023-08-25	839	839	830	835	2,600	835
2023-08-24	858	858	831	845	12,500	845
2023-08-23	839	855	832	853	10,500	853
2023-08-22	822	833	821	833	4,400	833
2023-08-21	805	820	786	820	10,100	820
2023-08-18	775	801	775	790	20,900	790
2023-08-17	797	804	771	790	41,700	790
2023-08-16	810	824	797	810	12,200	810
2023-08-15	826	834	794	820	29,600	820
2023-08-14	865	874	816	835	32,100	835
2023-08-10	879	879	858	871	12,900	871
2023-08-09	883	883	869	879	12,100	879
2023-08-08	878	890	867	883	15,900	883
2023-08-07	875	878	871	878	2,600	878
2023-08-04	876	881	876	878	1,900	878
2023-08-03	889	889	875	882	6,600	882
2023-08-02	887	888	880	887	9,000	887
2023-08-01	892	892	885	887	8,900	887
2023-07-31	905	905	882	891	14,600	891
2023-07-28	883	886	876	886	4,700	886
2023-07-27	888	894	874	885	14,300	885
2023-07-26	881	905	868	886	16,700	886
2023-07-25	877	882	868	878	23,800	878
2023-07-24	880	889	880	881	3,400	881
2023-07-21	892	898	880	882	13,300	882
2023-07-20	887	906	886	900	92,600	900
2023-07-19	892	892	883	887	4,600	887
2023-07-18	886	892	881	887	3,700	887
2023-07-14	868	882	868	882	12,400	882
2023-07-13	869	876	859	871	10,700	871
2023-07-12	872	880	862	880	4,100	880
2023-07-11	870	883	859	877	12,700	877
2023-07-10	867	879	867	874	4,700	874
2023-07-07	862	883	858	883	9,700	883
2023-07-06	891	894	888	892	2,900	892
2023-07-05	898	910	893	900	6,600	900
2023-07-04	913	913	897	909	13,500	909
2023-07-03	888	915	882	911	26,900	911
2023-06-30	890	890	876	887	8,600	887
2023-06-29	877	893	877	890	19,200	890
2023-06-28	869	888	869	879	12,300	879
2023-06-27	891	891	855	866	22,300	866
2023-06-26	866	891	866	891	12,300	891
2023-06-23	904	904	846	866	41,800	866
2023-06-22	890	904	886	900	14,300	900
2023-06-21	900	903	882	892	11,800	892
2023-06-20	879	900	876	897	14,100	897
2023-06-19	894	894	880	881	16,200	881
2023-06-16	897	902	885	894	22,600	894
2023-06-15	897	920	879	903	55,800	903
2023-06-14	920	944	888	892	78,300	892
2023-06-13	919	919	887	898	56,800	898
2023-06-12	882	915	867	908	252,100	908
2023-06-09	822	868	820	847	79,600	847
2023-06-08	839	845	818	820	35,200	820
2023-06-07	824	854	810	854	159,600	854
2023-06-06	795	807	794	801	9,500	801
2023-06-05	783	804	781	804	12,800	804
2023-06-02	781	783	776	783	4,100	783
2023-06-01	794	794	776	787	6,300	787
2023-05-31	797	803	790	794	10,800	794
2023-05-30	814	816	796	797	7,500	797
2023-05-29	786	817	778	808	47,300	808
2023-05-26	770	780	752	776	13,000	776
2023-05-25	757	770	751	770	6,800	770
2023-05-24	750	760	750	757	4,600	757
2023-05-23	761	762	748	748	8,500	748
2023-05-22	767	768	761	761	16,300	761
2023-05-19	756	765	752	761	9,000	761
2023-05-18	772	772	743	755	12,300	755
2023-05-17	773	773	760	763	3,300	763
2023-05-16	775	775	760	761	7,800	761
2023-05-15	776	776	751	760	9,200	760
2023-05-12	773	775	764	764	4,100	764
2023-05-11	780	788	773	773	24,800	773
2023-05-10	767	788	759	780	17,500	780
2023-05-09	760	784	758	768	24,300	768
2023-05-08	758	763	755	763	4,900	763
2023-05-02	756	760	742	757	7,400	757
2023-05-01	754	755	735	755	20,200	755
2023-04-28	748	750	736	750	4,700	750
2023-04-27	723	745	723	745	8,800	745
2023-04-26	742	742	723	724	31,400	724
2023-04-25	743	748	742	742	10,700	742
2023-04-24	744	750	743	743	6,800	743
2023-04-21	735	742	735	742	5,900	742
2023-04-20	737	737	725	733	9,700	733
2023-04-19	728	741	728	741	8,900	741
2023-04-18	751	756	726	726	16,000	726
2023-04-17	760	762	751	751	3,800	751
2023-04-14	756	756	735	754	15,100	754
2023-04-13	733	757	733	744	16,300	744
2023-04-12	776	787	733	733	66,300	733
2023-04-11	735	746	724	746	12,200	746
2023-04-10	729	731	724	724	2,800	724
2023-04-07	729	733	720	721	11,200	721
2023-04-06	737	740	724	724	15,800	724
2023-04-05	768	768	739	746	15,400	746
2023-04-04	775	775	767	770	14,700	770
2023-04-03	779	779	766	773	25,800	773
2023-03-31	782	782	752	766	31,800	766
2023-03-30	755	787	755	773	98,200	773
2023-03-29	729	743	723	743	25,700	743
2023-03-28	732	732	727	730	3,300	730
2023-03-27	729	733	725	729	11,300	729
2023-03-24	727	743	723	724	43,300	724
2023-03-23	700	724	700	724	25,200	724
2023-03-22	724	725	705	705	27,400	705
2023-03-20	730	735	710	720	82,300	720
2023-03-17	684	689	671	672	32,200	672
2023-03-16	677	677	667	668	5,400	668
2023-03-15	671	677	671	674	3,100	674
2023-03-14	672	673	662	666	9,600	666
2023-03-13	691	691	673	673	14,100	673
2023-03-10	698	705	693	700	14,200	700
2023-03-09	700	703	693	698	14,300	698
2023-03-08	698	708	692	704	13,900	704
2023-03-07	690	706	690	697	16,600	697
2023-03-06	692	694	684	690	13,200	690
2023-03-03	676	684	676	682	6,900	682
2023-03-02	677	679	677	677	2,900	677
2023-03-01	678	680	677	677	4,400	677
2023-02-28	677	677	670	676	7,300	676
2023-02-27	669	670	665	670	4,800	670
2023-02-24	681	681	661	671	32,200	671
2023-02-22	677	681	674	681	5,100	681
2023-02-21	681	681	675	677	1,800	677
2023-02-20	678	680	676	680	3,500	680
2023-02-17	669	677	663	677	50,400	677
2023-02-16	660	668	660	666	5,300	666
2023-02-15	662	667	661	667	3,600	667
2023-02-14	663	666	660	664	1,200	664
2023-02-13	661	661	657	660	2,800	660
2023-02-10	665	665	659	662	1,900	662
2023-02-09	668	669	656	664	8,700	664
2023-02-08	670	670	668	668	600	668
2023-02-07	676	676	666	667	3,100	667
2023-02-06	667	672	667	670	2,400	670
2023-02-03	671	671	666	666	2,300	666
2023-02-02	675	675	665	667	7,200	667
2023-02-01	680	680	669	671	5,700	671
2023-01-31	669	680	665	677	6,700	677
2023-01-30	679	688	669	669	12,400	669
2023-01-27	696	697	688	690	8,700	690
2023-01-26	696	697	688	690	5,500	690
2023-01-25	689	698	686	692	17,300	692
2023-01-24	688	690	682	685	2,400	685
2023-01-23	684	695	681	681	16,600	681
2023-01-20	668	686	668	684	3,100	684
2023-01-19	668	671	668	668	1,000	668
2023-01-18	667	671	663	668	7,200	668
2023-01-17	680	681	671	671	6,500	671
2023-01-16	684	684	677	680	2,200	680
2023-01-13	668	688	668	684	12,200	684
2023-01-12	666	668	659	665	3,800	665
2023-01-11	650	661	650	661	7,200	661
2023-01-10	650	657	650	651	4,900	651
2023-01-06	651	655	650	650	6,600	650
2023-01-05	661	662	658	659	700	659
2023-01-04	669	672	657	658	7,800	658

分割・併合履歴： [2002-01-28]1株→1.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6336 (株)石井表記 の時系列データ [2023年度]

6336 (株)石井表記の時系列データ [2023年度]