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
2024-03-282,8922,8922,7972,8165,9002,816
2024-03-272,8942,9192,8732,9125,2002,912
2024-03-262,8952,9282,8952,9101,7002,910
2024-03-252,8972,9492,8822,9215,5002,921
2024-03-222,9142,9142,8672,88238,5002,882
2024-03-212,8682,9172,8622,9176,7002,917
2024-03-192,7772,8322,7752,8185,5002,818
2024-03-182,7332,7752,7322,7754,0002,775
2024-03-152,7482,7482,7452,7459002,745
2024-03-142,7402,7422,7032,7401,7002,740
2024-03-132,7402,7402,7402,7402002,740
2024-03-122,7212,7432,7192,7438002,743
2024-03-112,7382,7382,7202,7204,3002,720
2024-03-082,7402,7592,7372,7422,9002,742
2024-03-072,7382,7512,7382,7515002,751
2024-03-062,7492,7662,7362,7421,5002,742
2024-03-052,7362,7492,7362,7494002,749
2024-03-042,7502,7602,7352,7363,8002,736
2024-03-012,7262,7452,7262,7451,3002,745
2024-02-292,7302,7362,7262,7292,1002,729
2024-02-282,7312,7412,7302,7303,5002,730
2024-02-272,7212,7412,7212,7291,3002,729
2024-02-262,7432,7452,7212,7213,1002,721
2024-02-222,7602,7642,7402,7424,1002,742
2024-02-212,7562,7602,7562,7608002,760
2024-02-202,7752,7792,7582,7581,7002,758
2024-02-192,7582,7702,7582,7601,3002,760
2024-02-162,7512,7782,7422,7651,5002,765
2024-02-152,7762,7762,7552,7573,2002,757
2024-02-142,7602,7802,7602,7761,9002,776
2024-02-132,7612,7762,7562,7664,4002,766
2024-02-092,8572,8572,7412,74519,4002,745
2024-02-082,6952,7082,6952,7071,3002,707
2024-02-072,6912,7222,6902,7084,6002,708
2024-02-062,6882,7062,6882,6901,0002,690
2024-02-052,6882,6922,6812,6862,0002,686
2024-02-022,6812,6952,6772,68712,5002,687
2024-02-012,6672,6942,6672,6773,9002,677
2024-01-312,6812,6812,6612,6759,3002,675
2024-01-302,7182,7282,6322,63214,2002,632
2024-01-292,6902,7112,6902,7117002,711
2024-01-262,6912,7062,6882,6881,7002,688
2024-01-252,6892,7132,6892,6901,0002,690
2024-01-242,6902,7002,6852,6881,6002,688
2024-01-232,6922,6982,6802,6892,9002,689
2024-01-222,6822,6862,6802,6853,5002,685
2024-01-192,6932,6932,6832,6843,9002,684
2024-01-182,7002,7112,6902,6903,9002,690
2024-01-172,7002,7122,6902,7004,0002,700
2024-01-162,7222,7392,7002,7045,5002,704
2024-01-152,7252,7312,7172,7203,9002,720
2024-01-122,7172,7192,7012,7193,2002,719
2024-01-112,7152,7212,7152,7162,3002,716
2024-01-102,7032,7162,7032,7161,5002,716
2024-01-092,7252,7252,6982,7212,0002,721
2024-01-052,7202,7202,7192,7195002,719
2024-01-042,6912,7212,6912,7101,9002,710

分割・併合履歴 : [2016-09-28]1株→0.1株