住石ホールディングス(1514)の株価時系列情報
住石ホールディングス(1514)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,429 | 1,441 | 1,349 | 1,352 | 3,102,500 |
| 2024/04/24 | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 |
| 2024/04/23 | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 |
| 2024/04/22 | 1,421 | 1,447 | 1,326 | 1,339 | 3,248,300 |
| 2024/04/19 | 1,510 | 1,572 | 1,352 | 1,404 | 9,732,200 |
| 2024/04/18 | 1,348 | 1,533 | 1,308 | 1,525 | 15,981,100 |
| 2024/04/17 | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 |
| 2024/04/16 | 1,412 | 1,412 | 1,412 | 1,412 | 337,000 |
| 2024/04/15 | 1,122 | 1,153 | 1,091 | 1,112 | 1,665,200 |
| 2024/04/12 | 1,173 | 1,173 | 1,124 | 1,128 | 1,831,300 |
| 2024/04/11 | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 |
| 2024/04/10 | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 |
| 2024/04/09 | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 |
| 2024/04/08 | 1,140 | 1,182 | 1,109 | 1,119 | 2,760,500 |
| 2024/04/05 | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 |
| 2024/04/04 | 1,310 | 1,365 | 1,156 | 1,177 | 5,203,500 |
| 2024/04/03 | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 |
| 2024/04/02 | 1,351 | 1,358 | 1,248 | 1,251 | 2,649,200 |
| 2024/04/01 | 1,398 | 1,399 | 1,321 | 1,341 | 2,146,900 |
| 2024/03/29 | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 |
| 2024/03/28 | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 |
| 2024/03/27 | 1,671 | 1,671 | 1,545 | 1,577 | 2,261,100 |
| 2024/03/26 | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 |
| 2024/03/25 | 1,768 | 1,778 | 1,662 | 1,668 | 2,851,900 |
| 2024/03/22 | 1,865 | 1,968 | 1,823 | 1,848 | 3,112,200 |
| 2024/03/21 | 2,078 | 2,125 | 1,951 | 1,951 | 4,881,000 |
| 2024/03/19 | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 |
| 2024/03/18 | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 |
| 2024/03/15 | 1,870 | 1,906 | 1,603 | 1,632 | 12,002,800 |
| 2024/03/14 | 2,050 | 2,228 | 1,973 | 2,000 | 12,416,600 |
| 2024/03/13 | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 |
| 2024/03/12 | 2,770 | 2,770 | 2,770 | 2,770 | 74,200 |
| 2024/03/11 | 3,470 | 3,470 | 3,470 | 3,470 | 104,800 |
| 2024/03/08 | 5,000 | 5,000 | 4,170 | 4,170 | 471,700 |
| 2024/03/07 | 5,570 | 5,570 | 5,370 | 5,380 | 593,900 |
| 2024/03/06 | 4,435 | 4,865 | 4,165 | 4,865 | 1,912,400 |
| 2024/03/05 | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 |
| 2024/03/04 | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 |
| 2024/03/01 | 2,701 | 3,060 | 2,701 | 2,962 | 4,741,100 |
| 2024/02/29 | 2,512 | 2,865 | 2,507 | 2,783 | 6,192,200 |
| 2024/02/28 | 2,307 | 2,483 | 2,260 | 2,475 | 2,682,000 |
| 2024/02/27 | 2,290 | 2,333 | 2,192 | 2,257 | 1,584,200 |
| 2024/02/26 | 2,181 | 2,370 | 2,168 | 2,306 | 3,016,200 |
| 2024/02/22 | 2,100 | 2,170 | 2,056 | 2,143 | 1,363,600 |
| 2024/02/21 | 2,160 | 2,172 | 2,056 | 2,083 | 990,200 |
| 2024/02/20 | 2,167 | 2,218 | 2,083 | 2,129 | 1,563,700 |
| 2024/02/19 | 2,004 | 2,163 | 1,990 | 2,131 | 2,108,500 |
| 2024/02/16 | 2,029 | 2,083 | 1,970 | 1,999 | 1,282,900 |
| 2024/02/15 | 2,028 | 2,069 | 1,965 | 2,005 | 1,154,700 |
| 2024/02/14 | 2,142 | 2,210 | 2,031 | 2,054 | 2,316,900 |
| 2024/02/13 | 2,161 | 2,248 | 2,021 | 2,178 | 3,888,000 |
| 2024/02/09 | 1,900 | 2,171 | 1,897 | 2,119 | 5,323,900 |
| 2024/02/08 | 1,804 | 1,972 | 1,793 | 1,920 | 4,124,500 |
| 2024/02/07 | 1,811 | 1,822 | 1,775 | 1,795 | 1,078,000 |
| 2024/02/06 | 1,803 | 1,864 | 1,787 | 1,788 | 1,459,200 |
| 2024/02/05 | 1,860 | 1,860 | 1,782 | 1,813 | 2,059,800 |
| 2024/02/02 | 1,730 | 1,888 | 1,730 | 1,880 | 3,556,900 |
| 2024/02/01 | 1,700 | 1,925 | 1,600 | 1,725 | 7,306,100 |
| 2024/01/31 | 1,737 | 1,743 | 1,692 | 1,718 | 1,003,400 |
| 2024/01/30 | 1,703 | 1,755 | 1,668 | 1,740 | 1,365,100 |
| 2024/01/29 | 1,776 | 1,797 | 1,686 | 1,693 | 1,481,900 |
| 2024/01/26 | 1,836 | 1,880 | 1,765 | 1,780 | 2,522,300 |
| 2024/01/25 | 1,833 | 1,864 | 1,760 | 1,828 | 2,695,000 |
| 2024/01/24 | 1,841 | 1,926 | 1,811 | 1,829 | 4,436,200 |
| 2024/01/23 | 1,722 | 1,850 | 1,721 | 1,850 | 4,625,100 |
| 2024/01/22 | 1,709 | 1,753 | 1,651 | 1,732 | 2,468,500 |
| 2024/01/19 | 1,701 | 1,780 | 1,626 | 1,671 | 5,152,900 |
| 2024/01/18 | 1,588 | 1,825 | 1,569 | 1,821 | 11,597,400 |
| 2024/01/17 | 1,760 | 1,884 | 1,536 | 1,558 | 11,060,100 |
| 2024/01/16 | 1,924 | 1,977 | 1,703 | 1,814 | 16,774,700 |
| 2024/01/15 | 1,438 | 1,684 | 1,425 | 1,684 | 12,169,000 |
| 2024/01/12 | 1,271 | 1,390 | 1,252 | 1,384 | 9,183,900 |
| 2024/01/11 | 1,167 | 1,289 | 1,163 | 1,260 | 5,704,700 |
| 2024/01/10 | 1,114 | 1,164 | 1,096 | 1,141 | 2,014,700 |
| 2024/01/09 | 1,115 | 1,128 | 1,081 | 1,095 | 2,011,400 |
| 2024/01/05 | 1,171 | 1,200 | 1,142 | 1,143 | 3,124,000 |
| 2024/01/04 | 1,120 | 1,200 | 1,109 | 1,170 | 3,704,200 |
| 2023/12/29 | 1,080 | 1,095 | 1,064 | 1,095 | 1,432,900 |
| 2023/12/28 | 1,064 | 1,100 | 1,055 | 1,082 | 1,830,100 |
| 2023/12/27 | 1,043 | 1,071 | 1,034 | 1,057 | 999,000 |
| 2023/12/26 | 1,031 | 1,051 | 1,016 | 1,043 | 883,700 |
| 2023/12/25 | 1,043 | 1,058 | 1,012 | 1,036 | 1,193,700 |
| 2023/12/22 | 1,099 | 1,109 | 1,019 | 1,044 | 2,097,100 |
| 2023/12/21 | 1,133 | 1,151 | 1,086 | 1,088 | 2,816,600 |
| 2023/12/20 | 1,065 | 1,140 | 1,063 | 1,126 | 2,634,000 |
| 2023/12/19 | 1,047 | 1,069 | 1,028 | 1,059 | 1,877,700 |
| 2023/12/18 | 1,035 | 1,106 | 1,030 | 1,046 | 3,521,000 |
| 2023/12/15 | 988 | 1,061 | 984 | 1,034 | 2,703,400 |
| 2023/12/14 | 1,153 | 1,159 | 1,004 | 1,018 | 5,062,900 |
| 2023/12/13 | 1,083 | 1,163 | 1,067 | 1,123 | 13,823,500 |
| 2023/12/12 | 1,049 | 1,133 | 1,020 | 1,053 | 10,787,100 |
| 2023/12/11 | 1,012 | 1,080 | 993 | 1,041 | 12,436,900 |
| 2023/12/08 | 1,081 | 1,306 | 980 | 1,072 | 34,700,200 |
| 2023/12/07 | 905 | 1,051 | 900 | 1,051 | 12,641,400 |
| 2023/12/06 | 808 | 920 | 801 | 901 | 9,696,600 |
| 2023/12/05 | 780 | 812 | 777 | 806 | 2,844,400 |
| 2023/12/04 | 791 | 823 | 777 | 781 | 4,064,800 |
| 2023/12/01 | 775 | 816 | 757 | 798 | 5,070,200 |
| 2023/11/30 | 782 | 791 | 745 | 772 | 4,937,100 |
| 2023/11/29 | 780 | 822 | 754 | 777 | 11,102,200 |
| 2023/11/28 | 705 | 788 | 703 | 778 | 11,196,100 |
| 2023/11/27 | 656 | 696 | 641 | 688 | 3,895,700 |
| 2023/11/24 | 689 | 695 | 642 | 646 | 3,856,900 |
| 2023/11/22 | 660 | 710 | 658 | 681 | 8,670,800 |
| 2023/11/21 | 642 | 659 | 627 | 654 | 2,728,400 |
| 2023/11/20 | 599 | 638 | 597 | 632 | 3,608,200 |
| 2023/11/17 | 566 | 624 | 553 | 617 | 7,208,300 |
| 2023/11/16 | 634 | 634 | 582 | 582 | 4,821,000 |
| 2023/11/15 | 644 | 652 | 623 | 628 | 1,754,400 |
| 2023/11/14 | 658 | 677 | 607 | 634 | 5,604,300 |
| 2023/11/13 | 641 | 669 | 631 | 648 | 2,159,800 |
| 2023/11/10 | 698 | 715 | 632 | 656 | 4,442,500 |
| 2023/11/09 | 699 | 699 | 642 | 690 | 6,798,300 |
| 2023/11/08 | 641 | 697 | 631 | 695 | 5,013,800 |
| 2023/11/07 | 632 | 650 | 618 | 646 | 2,440,900 |
| 2023/11/06 | 588 | 638 | 574 | 637 | 4,335,600 |
| 2023/11/02 | 596 | 618 | 561 | 578 | 4,413,600 |
| 2023/11/01 | 541 | 591 | 525 | 591 | 7,707,700 |
| 2023/10/31 | 518 | 537 | 508 | 531 | 1,754,800 |
| 2023/10/30 | 497 | 518 | 493 | 512 | 1,091,800 |
| 2023/10/27 | 509 | 509 | 496 | 502 | 653,700 |
| 2023/10/26 | 514 | 517 | 504 | 505 | 673,800 |
| 2023/10/25 | 496 | 523 | 495 | 519 | 986,000 |
| 2023/10/24 | 478 | 499 | 471 | 497 | 964,900 |
| 2023/10/23 | 502 | 503 | 481 | 483 | 811,800 |
| 2023/10/20 | 507 | 512 | 487 | 503 | 1,169,600 |
| 2023/10/19 | 518 | 533 | 509 | 509 | 1,095,400 |
| 2023/10/18 | 506 | 525 | 505 | 525 | 886,900 |
| 2023/10/17 | 509 | 522 | 501 | 503 | 853,200 |
| 2023/10/16 | 524 | 532 | 505 | 509 | 1,040,000 |
| 2023/10/13 | 527 | 549 | 521 | 526 | 1,659,800 |
| 2023/10/12 | 519 | 532 | 510 | 531 | 1,200,600 |
| 2023/10/11 | 537 | 541 | 507 | 522 | 2,789,600 |
| 2023/10/10 | 519 | 563 | 517 | 551 | 4,577,500 |
| 2023/10/06 | 483 | 505 | 481 | 504 | 1,423,400 |
| 2023/10/05 | 499 | 499 | 481 | 487 | 1,859,400 |
| 2023/10/04 | 464 | 509 | 463 | 500 | 3,614,100 |
| 2023/10/03 | 510 | 511 | 476 | 479 | 4,051,000 |
| 2023/10/02 | 496 | 509 | 470 | 492 | 4,591,500 |
| 2023/09/29 | 602 | 616 | 485 | 491 | 14,117,300 |
| 2023/09/28 | 542 | 608 | 542 | 585 | 5,830,500 |
| 2023/09/27 | 551 | 559 | 530 | 543 | 3,487,800 |
| 2023/09/26 | 512 | 546 | 507 | 541 | 3,692,200 |
| 2023/09/25 | 480 | 514 | 471 | 511 | 3,628,400 |
| 2023/09/22 | 428 | 476 | 428 | 473 | 2,716,900 |
| 2023/09/21 | 438 | 446 | 426 | 429 | 731,100 |
| 2023/09/20 | 455 | 459 | 437 | 438 | 973,700 |
| 2023/09/19 | 456 | 457 | 439 | 455 | 969,800 |
| 2023/09/15 | 436 | 455 | 434 | 453 | 1,217,400 |
| 2023/09/14 | 439 | 444 | 428 | 431 | 919,400 |
| 2023/09/13 | 413 | 440 | 411 | 438 | 1,170,500 |
| 2023/09/12 | 403 | 424 | 402 | 405 | 947,100 |
| 2023/09/11 | 407 | 409 | 397 | 399 | 599,900 |
| 2023/09/08 | 389 | 408 | 385 | 405 | 832,900 |
| 2023/09/07 | 389 | 399 | 385 | 389 | 584,200 |
| 2023/09/06 | 385 | 392 | 385 | 390 | 403,700 |
| 2023/09/05 | 386 | 389 | 383 | 388 | 315,300 |
| 2023/09/04 | 390 | 394 | 383 | 383 | 482,900 |
| 2023/09/01 | 375 | 389 | 375 | 387 | 672,600 |
| 2023/08/31 | 374 | 380 | 373 | 377 | 508,700 |
| 2023/08/30 | 377 | 377 | 370 | 371 | 302,600 |
| 2023/08/29 | 375 | 381 | 373 | 373 | 466,500 |
| 2023/08/28 | 363 | 374 | 363 | 372 | 670,700 |
| 2023/08/25 | 359 | 364 | 356 | 360 | 253,000 |
| 2023/08/24 | 366 | 369 | 358 | 358 | 412,100 |
| 2023/08/23 | 364 | 368 | 362 | 363 | 336,200 |
| 2023/08/22 | 356 | 365 | 355 | 364 | 448,900 |
| 2023/08/21 | 343 | 359 | 342 | 356 | 558,900 |
| 2023/08/18 | 350 | 354 | 341 | 341 | 571,800 |
| 2023/08/17 | 351 | 352 | 345 | 348 | 475,500 |
| 2023/08/16 | 353 | 357 | 351 | 353 | 383,900 |
| 2023/08/15 | 349 | 358 | 349 | 353 | 412,600 |
| 2023/08/14 | 354 | 358 | 348 | 352 | 517,800 |
| 2023/08/10 | 338 | 352 | 338 | 352 | 739,900 |
| 2023/08/09 | 336 | 342 | 335 | 339 | 381,700 |
| 2023/08/08 | 340 | 347 | 336 | 337 | 469,600 |
| 2023/08/07 | 323 | 343 | 323 | 343 | 573,500 |
| 2023/08/04 | 326 | 328 | 321 | 326 | 516,500 |
| 2023/08/03 | 331 | 334 | 328 | 328 | 498,100 |
| 2023/08/02 | 320 | 334 | 320 | 331 | 1,237,200 |
| 2023/08/01 | 316 | 325 | 310 | 316 | 2,616,400 |
| 2023/07/31 | 347 | 348 | 342 | 344 | 790,500 |
| 2023/07/28 | 352 | 352 | 340 | 347 | 1,472,000 |
| 2023/07/27 | 351 | 355 | 348 | 354 | 462,600 |
| 2023/07/26 | 357 | 358 | 350 | 353 | 488,700 |
| 2023/07/25 | 350 | 358 | 350 | 358 | 646,500 |
| 2023/07/24 | 341 | 352 | 338 | 349 | 483,400 |
| 2023/07/21 | 345 | 346 | 339 | 341 | 748,900 |
| 2023/07/20 | 351 | 352 | 346 | 346 | 528,700 |
| 2023/07/19 | 353 | 356 | 349 | 351 | 441,900 |
| 2023/07/18 | 348 | 354 | 346 | 353 | 320,700 |
| 2023/07/14 | 355 | 356 | 347 | 349 | 568,900 |
| 2023/07/13 | 356 | 358 | 351 | 353 | 322,700 |
| 2023/07/12 | 364 | 368 | 355 | 357 | 467,000 |
| 2023/07/11 | 353 | 361 | 350 | 359 | 455,300 |
| 2023/07/10 | 362 | 365 | 353 | 353 | 683,500 |
| 2023/07/07 | 366 | 368 | 360 | 362 | 434,500 |
| 2023/07/06 | 370 | 379 | 367 | 369 | 576,700 |
| 2023/07/05 | 374 | 382 | 373 | 377 | 708,600 |
| 2023/07/04 | 357 | 383 | 357 | 377 | 1,314,600 |