6362 (株)石井鐵工所 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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,892 | 2,892 | 2,797 | 2,816 | 5,900 | 2,816 |
2024-03-27 | 2,894 | 2,919 | 2,873 | 2,912 | 5,200 | 2,912 |
2024-03-26 | 2,895 | 2,928 | 2,895 | 2,910 | 1,700 | 2,910 |
2024-03-25 | 2,897 | 2,949 | 2,882 | 2,921 | 5,500 | 2,921 |
2024-03-22 | 2,914 | 2,914 | 2,867 | 2,882 | 38,500 | 2,882 |
2024-03-21 | 2,868 | 2,917 | 2,862 | 2,917 | 6,700 | 2,917 |
2024-03-19 | 2,777 | 2,832 | 2,775 | 2,818 | 5,500 | 2,818 |
2024-03-18 | 2,733 | 2,775 | 2,732 | 2,775 | 4,000 | 2,775 |
2024-03-15 | 2,748 | 2,748 | 2,745 | 2,745 | 900 | 2,745 |
2024-03-14 | 2,740 | 2,742 | 2,703 | 2,740 | 1,700 | 2,740 |
2024-03-13 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 2,740 |
2024-03-12 | 2,721 | 2,743 | 2,719 | 2,743 | 800 | 2,743 |
2024-03-11 | 2,738 | 2,738 | 2,720 | 2,720 | 4,300 | 2,720 |
2024-03-08 | 2,740 | 2,759 | 2,737 | 2,742 | 2,900 | 2,742 |
2024-03-07 | 2,738 | 2,751 | 2,738 | 2,751 | 500 | 2,751 |
2024-03-06 | 2,749 | 2,766 | 2,736 | 2,742 | 1,500 | 2,742 |
2024-03-05 | 2,736 | 2,749 | 2,736 | 2,749 | 400 | 2,749 |
2024-03-04 | 2,750 | 2,760 | 2,735 | 2,736 | 3,800 | 2,736 |
2024-03-01 | 2,726 | 2,745 | 2,726 | 2,745 | 1,300 | 2,745 |
2024-02-29 | 2,730 | 2,736 | 2,726 | 2,729 | 2,100 | 2,729 |
2024-02-28 | 2,731 | 2,741 | 2,730 | 2,730 | 3,500 | 2,730 |
2024-02-27 | 2,721 | 2,741 | 2,721 | 2,729 | 1,300 | 2,729 |
2024-02-26 | 2,743 | 2,745 | 2,721 | 2,721 | 3,100 | 2,721 |
2024-02-22 | 2,760 | 2,764 | 2,740 | 2,742 | 4,100 | 2,742 |
2024-02-21 | 2,756 | 2,760 | 2,756 | 2,760 | 800 | 2,760 |
2024-02-20 | 2,775 | 2,779 | 2,758 | 2,758 | 1,700 | 2,758 |
2024-02-19 | 2,758 | 2,770 | 2,758 | 2,760 | 1,300 | 2,760 |
2024-02-16 | 2,751 | 2,778 | 2,742 | 2,765 | 1,500 | 2,765 |
2024-02-15 | 2,776 | 2,776 | 2,755 | 2,757 | 3,200 | 2,757 |
2024-02-14 | 2,760 | 2,780 | 2,760 | 2,776 | 1,900 | 2,776 |
2024-02-13 | 2,761 | 2,776 | 2,756 | 2,766 | 4,400 | 2,766 |
2024-02-09 | 2,857 | 2,857 | 2,741 | 2,745 | 19,400 | 2,745 |
2024-02-08 | 2,695 | 2,708 | 2,695 | 2,707 | 1,300 | 2,707 |
2024-02-07 | 2,691 | 2,722 | 2,690 | 2,708 | 4,600 | 2,708 |
2024-02-06 | 2,688 | 2,706 | 2,688 | 2,690 | 1,000 | 2,690 |
2024-02-05 | 2,688 | 2,692 | 2,681 | 2,686 | 2,000 | 2,686 |
2024-02-02 | 2,681 | 2,695 | 2,677 | 2,687 | 12,500 | 2,687 |
2024-02-01 | 2,667 | 2,694 | 2,667 | 2,677 | 3,900 | 2,677 |
2024-01-31 | 2,681 | 2,681 | 2,661 | 2,675 | 9,300 | 2,675 |
2024-01-30 | 2,718 | 2,728 | 2,632 | 2,632 | 14,200 | 2,632 |
2024-01-29 | 2,690 | 2,711 | 2,690 | 2,711 | 700 | 2,711 |
2024-01-26 | 2,691 | 2,706 | 2,688 | 2,688 | 1,700 | 2,688 |
2024-01-25 | 2,689 | 2,713 | 2,689 | 2,690 | 1,000 | 2,690 |
2024-01-24 | 2,690 | 2,700 | 2,685 | 2,688 | 1,600 | 2,688 |
2024-01-23 | 2,692 | 2,698 | 2,680 | 2,689 | 2,900 | 2,689 |
2024-01-22 | 2,682 | 2,686 | 2,680 | 2,685 | 3,500 | 2,685 |
2024-01-19 | 2,693 | 2,693 | 2,683 | 2,684 | 3,900 | 2,684 |
2024-01-18 | 2,700 | 2,711 | 2,690 | 2,690 | 3,900 | 2,690 |
2024-01-17 | 2,700 | 2,712 | 2,690 | 2,700 | 4,000 | 2,700 |
2024-01-16 | 2,722 | 2,739 | 2,700 | 2,704 | 5,500 | 2,704 |
2024-01-15 | 2,725 | 2,731 | 2,717 | 2,720 | 3,900 | 2,720 |
2024-01-12 | 2,717 | 2,719 | 2,701 | 2,719 | 3,200 | 2,719 |
2024-01-11 | 2,715 | 2,721 | 2,715 | 2,716 | 2,300 | 2,716 |
2024-01-10 | 2,703 | 2,716 | 2,703 | 2,716 | 1,500 | 2,716 |
2024-01-09 | 2,725 | 2,725 | 2,698 | 2,721 | 2,000 | 2,721 |
2024-01-05 | 2,720 | 2,720 | 2,719 | 2,719 | 500 | 2,719 |
2024-01-04 | 2,691 | 2,721 | 2,691 | 2,710 | 1,900 | 2,710 |
分割・併合履歴 : [2016-09-28]1株→0.1株