580円
石光商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,343.0 | 1,353.0 | 1,316.0 | 1,338.0 | 1,338.0 | 11,500 |
| 2025/10/06 | 1,330.0 | 1,359.0 | 1,330.0 | 1,354.0 | 1,354.0 | 12,600 |
| 2025/10/03 | 1,333.0 | 1,354.0 | 1,317.0 | 1,322.0 | 1,322.0 | 9,300 |
| 2025/10/02 | 1,315.0 | 1,377.0 | 1,315.0 | 1,356.0 | 1,356.0 | 35,500 |
| 2025/10/01 | 1,344.0 | 1,344.0 | 1,301.0 | 1,310.0 | 1,310.0 | 21,700 |
| 2025/09/30 | 1,345.0 | 1,350.0 | 1,315.0 | 1,337.0 | 1,337.0 | 8,100 |
| 2025/09/29 | 1,363.0 | 1,377.0 | 1,331.0 | 1,347.0 | 1,347.0 | 8,300 |
| 2025/09/26 | 1,368.0 | 1,390.0 | 1,336.0 | 1,337.0 | 1,337.0 | 18,400 |
| 2025/09/25 | 1,376.0 | 1,390.0 | 1,351.0 | 1,380.0 | 1,380.0 | 19,100 |
| 2025/09/24 | 1,400.0 | 1,400.0 | 1,347.0 | 1,380.0 | 1,380.0 | 29,700 |
| 2025/09/22 | 1,443.0 | 1,459.0 | 1,413.0 | 1,413.0 | 1,413.0 | 18,400 |
| 2025/09/19 | 1,450.0 | 1,479.0 | 1,418.0 | 1,427.0 | 1,427.0 | 16,500 |
| 2025/09/18 | 1,439.0 | 1,460.0 | 1,425.0 | 1,444.0 | 1,444.0 | 14,300 |
| 2025/09/17 | 1,423.0 | 1,440.0 | 1,375.0 | 1,440.0 | 1,440.0 | 23,100 |
| 2025/09/16 | 1,404.0 | 1,455.0 | 1,400.0 | 1,423.0 | 1,423.0 | 25,500 |
| 2025/09/12 | 1,371.0 | 1,432.0 | 1,371.0 | 1,382.0 | 1,382.0 | 39,100 |
| 2025/09/11 | 1,400.0 | 1,400.0 | 1,371.0 | 1,371.0 | 1,371.0 | 11,400 |
| 2025/09/10 | 1,395.0 | 1,403.0 | 1,376.0 | 1,403.0 | 1,403.0 | 4,800 |
| 2025/09/09 | 1,400.0 | 1,410.0 | 1,384.0 | 1,394.0 | 1,394.0 | 10,700 |
| 2025/09/08 | 1,396.0 | 1,410.0 | 1,373.0 | 1,380.0 | 1,380.0 | 20,400 |
おすすめ条件でスクリーニングされた銘柄を見る
石光商事の取引履歴を振り返りませんか？
石光商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
