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
2024-06-212,8142,8292,8142,8298002,829
2024-06-202,8302,8332,8142,8168002,816
2024-06-192,8112,8332,8112,8336002,833
2024-06-18---2,821-2,821
2024-06-172,8352,8352,8212,8211,1002,821
2024-06-142,8282,8352,8112,8351,9002,835
2024-06-132,8282,8372,8282,8284002,828
2024-06-122,8302,8382,8252,8381,4002,838
2024-06-112,8292,8392,8252,8252,7002,825
2024-06-102,7972,8292,7972,8252,8002,825
2024-06-072,7992,7992,7912,7916002,791
2024-06-062,7802,7892,7802,7891,3002,789
2024-06-052,7872,7912,7802,7801,8002,780
2024-06-042,7922,7932,7752,7759002,775
2024-06-032,7872,7942,7622,7942,0002,794
2024-05-312,7892,7892,7852,7876002,787
2024-05-302,7622,7702,7352,7704,5002,770
2024-05-292,7772,7982,7622,7629002,762
2024-05-282,7972,7982,7722,7977002,797
2024-05-272,7802,7962,7652,7961,0002,796
2024-05-242,7742,7912,7502,7912,9002,791
2024-05-232,7742,7752,7622,7758002,775
2024-05-222,7652,7952,7652,7951,0002,795
2024-05-212,7952,7952,7522,7581,8002,758
2024-05-202,7932,7982,7672,7961,8002,796
2024-05-172,7672,7752,7672,7753002,775
2024-05-162,7742,7852,7652,7652,2002,765
2024-05-152,7912,7912,7752,7862,0002,786
2024-05-142,7872,7922,7752,7921,8002,792
2024-05-132,7992,7992,7762,7902,1002,790
2024-05-102,8092,8092,7762,7973,6002,797
2024-05-092,7932,8102,7762,8105,1002,810
2024-05-082,7732,8192,7732,7933,2002,793
2024-05-072,7922,8102,7912,7964,0002,796
2024-05-022,7592,7872,7592,7722,0002,772
2024-05-012,7552,7762,7552,7761,4002,776
2024-04-302,7512,7642,7512,7553,2002,755
2024-04-262,7852,7922,7072,70715,7002,707
2024-04-252,7952,7952,7862,7901,9002,790
2024-04-242,7952,8172,7952,8073,2002,807
2024-04-232,7902,7902,7902,7905002,790
2024-04-222,7852,7962,7852,7907002,790
2024-04-192,7992,7992,7662,7747,8002,774
2024-04-182,7872,7992,7872,7943,2002,794
2024-04-172,7812,7992,7702,7874,5002,787
2024-04-162,7822,7872,7802,7804,3002,780
2024-04-152,7822,7862,7802,7861,5002,786
2024-04-122,7992,8152,7762,7965,4002,796
2024-04-112,7902,7902,7802,7817002,781
2024-04-102,8162,8172,7912,7913,3002,791
2024-04-092,8052,8142,7812,8012,7002,801
2024-04-082,8172,8172,8002,8151,2002,815
2024-04-052,8132,8132,7732,7732,1002,773
2024-04-042,8042,8382,8002,8141,1002,814
2024-04-032,8012,8282,7932,8031,3002,803
2024-04-022,8472,8472,8052,8053,0002,805
2024-04-012,8262,8262,8112,8212,1002,821
2024-03-292,8162,8522,7982,82191,1002,821
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