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 |
|---|---|---|---|---|---|
| 2025/07/30 | 627 | 639 | 627 | 635 | 153,000 |
| 2025/07/29 | 636 | 638 | 627 | 627 | 165,700 |
| 2025/07/28 | 637 | 639 | 631 | 635 | 119,800 |
| 2025/07/25 | 647 | 648 | 628 | 637 | 160,700 |
| 2025/07/24 | 635 | 645 | 627 | 644 | 266,100 |
| 2025/07/23 | 609 | 651 | 609 | 632 | 641,200 |
| 2025/07/22 | 605 | 618 | 603 | 607 | 179,600 |
| 2025/07/18 | 605 | 614 | 603 | 607 | 165,600 |
| 2025/07/17 | 600 | 610 | 598 | 606 | 123,700 |
| 2025/07/16 | 601 | 605 | 596 | 603 | 169,500 |
| 2025/07/15 | 608 | 617 | 601 | 601 | 222,000 |
| 2025/07/14 | 608 | 612 | 601 | 605 | 120,500 |
| 2025/07/11 | 601 | 611 | 601 | 607 | 126,000 |
| 2025/07/10 | 615 | 615 | 597 | 601 | 184,400 |
| 2025/07/09 | 610 | 615 | 606 | 615 | 136,200 |
| 2025/07/08 | 598 | 609 | 596 | 608 | 178,400 |
| 2025/07/07 | 600 | 607 | 600 | 600 | 108,600 |
| 2025/07/04 | 606 | 613 | 600 | 600 | 207,100 |
| 2025/07/03 | 596 | 605 | 587 | 602 | 233,900 |
| 2025/07/02 | 610 | 624 | 598 | 598 | 382,700 |
| 2025/07/01 | 613 | 613 | 604 | 610 | 198,900 |
| 2025/06/30 | 607 | 616 | 605 | 615 | 211,600 |
| 2025/06/27 | 609 | 613 | 604 | 606 | 268,400 |
| 2025/06/26 | 609 | 617 | 608 | 609 | 241,100 |
| 2025/06/25 | 614 | 616 | 604 | 609 | 218,600 |
| 2025/06/24 | 621 | 626 | 606 | 612 | 469,800 |
| 2025/06/23 | 632 | 659 | 621 | 628 | 831,700 |
| 2025/06/20 | 633 | 638 | 614 | 614 | 439,200 |
| 2025/06/19 | 647 | 651 | 632 | 634 | 278,000 |
| 2025/06/18 | 658 | 663 | 647 | 650 | 255,800 |
| 2025/06/17 | 679 | 681 | 658 | 663 | 357,000 |
| 2025/06/16 | 650 | 689 | 648 | 673 | 877,800 |
| 2025/06/13 | 638 | 642 | 631 | 632 | 206,100 |
| 2025/06/12 | 640 | 646 | 637 | 637 | 152,400 |
| 2025/06/11 | 643 | 649 | 638 | 638 | 285,300 |
| 2025/06/10 | 647 | 656 | 644 | 645 | 211,200 |
| 2025/06/09 | 645 | 650 | 640 | 647 | 152,700 |
| 2025/06/06 | 652 | 659 | 645 | 645 | 214,900 |
| 2025/06/05 | 683 | 690 | 654 | 655 | 376,400 |
| 2025/06/04 | 687 | 696 | 681 | 687 | 199,000 |
| 2025/06/03 | 679 | 688 | 656 | 687 | 319,700 |
| 2025/06/02 | 665 | 693 | 659 | 689 | 405,300 |
| 2025/05/30 | 659 | 670 | 655 | 668 | 143,300 |
| 2025/05/29 | 656 | 666 | 652 | 659 | 167,400 |
| 2025/05/28 | 664 | 664 | 653 | 653 | 136,500 |
| 2025/05/27 | 651 | 664 | 650 | 661 | 178,500 |
| 2025/05/26 | 632 | 650 | 630 | 649 | 179,500 |
| 2025/05/23 | 639 | 643 | 629 | 630 | 216,300 |
| 2025/05/22 | 636 | 649 | 634 | 640 | 147,800 |
| 2025/05/21 | 642 | 650 | 638 | 642 | 246,400 |
| 2025/05/20 | 662 | 666 | 640 | 640 | 401,000 |
| 2025/05/19 | 685 | 685 | 660 | 662 | 412,800 |
| 2025/05/16 | 672 | 702 | 670 | 680 | 743,300 |
| 2025/05/15 | 731 | 756 | 723 | 745 | 410,100 |
| 2025/05/14 | 724 | 735 | 712 | 730 | 204,500 |
| 2025/05/13 | 726 | 735 | 722 | 722 | 175,800 |
| 2025/05/12 | 721 | 738 | 717 | 724 | 182,700 |
| 2025/05/09 | 724 | 727 | 715 | 721 | 194,400 |
| 2025/05/08 | 701 | 726 | 697 | 720 | 368,700 |
| 2025/05/07 | 698 | 712 | 694 | 705 | 248,500 |
| 2025/05/02 | 705 | 713 | 699 | 706 | 302,800 |
| 2025/05/01 | 710 | 712 | 700 | 708 | 207,300 |
| 2025/04/30 | 717 | 724 | 702 | 713 | 275,600 |
| 2025/04/28 | 723 | 728 | 713 | 713 | 256,400 |
| 2025/04/25 | 735 | 741 | 718 | 721 | 234,900 |
| 2025/04/24 | 739 | 748 | 726 | 728 | 272,900 |
| 2025/04/23 | 754 | 759 | 741 | 742 | 308,600 |
| 2025/04/22 | 741 | 766 | 741 | 741 | 495,100 |
| 2025/04/21 | 779 | 804 | 743 | 747 | 919,900 |
| 2025/04/18 | 760 | 803 | 738 | 794 | 3,133,600 |
| 2025/04/17 | 750 | 760 | 715 | 760 | 2,680,300 |
| 2025/04/16 | 674 | 679 | 657 | 660 | 211,200 |
| 2025/04/15 | 684 | 686 | 678 | 682 | 158,100 |
| 2025/04/14 | 686 | 689 | 679 | 680 | 232,800 |
| 2025/04/11 | 640 | 679 | 625 | 676 | 443,100 |
| 2025/04/10 | 672 | 672 | 641 | 657 | 413,400 |
| 2025/04/09 | 625 | 628 | 595 | 612 | 461,300 |
| 2025/04/08 | 588 | 639 | 588 | 625 | 478,100 |
| 2025/04/07 | 541 | 586 | 541 | 553 | 667,100 |
| 2025/04/04 | 640 | 641 | 596 | 620 | 735,000 |
| 2025/04/03 | 638 | 664 | 634 | 663 | 494,200 |
| 2025/04/02 | 683 | 691 | 677 | 678 | 359,100 |
| 2025/04/01 | 744 | 744 | 681 | 681 | 683,000 |
| 2025/03/31 | 751 | 756 | 733 | 733 | 392,000 |
| 2025/03/28 | 775 | 792 | 771 | 771 | 271,900 |
| 2025/03/27 | 777 | 790 | 775 | 781 | 233,300 |
| 2025/03/26 | 790 | 790 | 776 | 785 | 236,200 |
| 2025/03/25 | 793 | 799 | 781 | 781 | 143,000 |
| 2025/03/24 | 816 | 816 | 787 | 787 | 299,100 |
| 2025/03/21 | 800 | 828 | 800 | 816 | 1,276,400 |
| 2025/03/19 | 798 | 820 | 786 | 799 | 608,600 |
| 2025/03/18 | 751 | 831 | 751 | 813 | 1,930,400 |
| 2025/03/17 | 753 | 754 | 743 | 747 | 236,600 |
| 2025/03/14 | 754 | 758 | 748 | 749 | 186,000 |
| 2025/03/13 | 752 | 755 | 747 | 747 | 189,700 |
| 2025/03/12 | 757 | 759 | 746 | 746 | 311,800 |
| 2025/03/11 | 761 | 765 | 748 | 760 | 218,700 |
| 2025/03/10 | 760 | 777 | 758 | 767 | 179,900 |
| 2025/03/07 | 770 | 770 | 754 | 755 | 222,300 |
| 2025/03/06 | 776 | 780 | 772 | 772 | 119,700 |
| 2025/03/05 | 777 | 783 | 770 | 773 | 228,100 |
| 2025/03/04 | 765 | 780 | 760 | 772 | 231,400 |
| 2025/03/03 | 751 | 777 | 748 | 774 | 333,800 |
| 2025/02/28 | 753 | 757 | 731 | 743 | 423,100 |
| 2025/02/27 | 764 | 771 | 759 | 762 | 146,000 |
| 2025/02/26 | 772 | 777 | 762 | 764 | 219,100 |
| 2025/02/25 | 774 | 783 | 773 | 773 | 177,000 |
| 2025/02/21 | 779 | 787 | 774 | 783 | 208,100 |
| 2025/02/20 | 797 | 797 | 776 | 782 | 213,300 |
| 2025/02/19 | 816 | 816 | 786 | 789 | 362,000 |
| 2025/02/18 | 774 | 820 | 774 | 816 | 561,100 |
| 2025/02/17 | 785 | 786 | 767 | 774 | 442,100 |
| 2025/02/14 | 786 | 795 | 784 | 788 | 169,900 |
| 2025/02/13 | 785 | 793 | 784 | 789 | 157,400 |
| 2025/02/12 | 784 | 794 | 782 | 783 | 196,800 |
| 2025/02/10 | 800 | 807 | 786 | 786 | 208,500 |
| 2025/02/07 | 786 | 799 | 784 | 792 | 272,000 |
| 2025/02/06 | 800 | 816 | 794 | 796 | 410,800 |
| 2025/02/05 | 833 | 858 | 799 | 800 | 800,200 |
| 2025/02/04 | 794 | 862 | 794 | 831 | 1,324,900 |
| 2025/02/03 | 801 | 808 | 783 | 793 | 424,200 |
| 2025/01/31 | 770 | 817 | 766 | 809 | 1,087,600 |
| 2025/01/30 | 760 | 772 | 759 | 772 | 318,900 |
| 2025/01/29 | 780 | 780 | 761 | 761 | 316,400 |
| 2025/01/28 | 761 | 778 | 759 | 778 | 412,300 |
| 2025/01/27 | 757 | 772 | 752 | 765 | 485,700 |
| 2025/01/24 | 740 | 754 | 727 | 754 | 574,800 |
| 2025/01/23 | 757 | 759 | 735 | 741 | 507,300 |
| 2025/01/22 | 772 | 783 | 746 | 758 | 840,000 |
| 2025/01/21 | 830 | 833 | 750 | 770 | 2,186,400 |
| 2025/01/20 | 752 | 795 | 741 | 789 | 996,200 |
| 2025/01/17 | 715 | 747 | 714 | 746 | 469,000 |
| 2025/01/16 | 737 | 739 | 727 | 729 | 195,600 |
| 2025/01/15 | 729 | 737 | 723 | 732 | 275,000 |
| 2025/01/14 | 741 | 742 | 719 | 728 | 348,800 |
| 2025/01/10 | 737 | 752 | 735 | 746 | 272,800 |
| 2025/01/09 | 749 | 749 | 730 | 735 | 450,400 |
| 2025/01/08 | 775 | 775 | 746 | 750 | 536,100 |
| 2025/01/07 | 770 | 774 | 762 | 771 | 326,300 |
| 2025/01/06 | 777 | 782 | 769 | 769 | 280,500 |
| 2024/12/30 | 782 | 794 | 771 | 774 | 379,500 |
| 2024/12/27 | 757 | 805 | 755 | 784 | 1,287,900 |
| 2024/12/26 | 750 | 763 | 747 | 750 | 737,300 |
| 2024/12/25 | 769 | 774 | 747 | 747 | 674,600 |
| 2024/12/24 | 783 | 805 | 770 | 770 | 605,100 |
| 2024/12/23 | 788 | 789 | 767 | 781 | 412,400 |
| 2024/12/20 | 787 | 803 | 783 | 787 | 465,000 |
| 2024/12/19 | 779 | 790 | 767 | 785 | 352,300 |
| 2024/12/18 | 770 | 797 | 766 | 793 | 516,400 |
| 2024/12/17 | 790 | 797 | 774 | 774 | 657,200 |
| 2024/12/16 | 805 | 805 | 791 | 794 | 456,500 |
| 2024/12/13 | 816 | 818 | 801 | 805 | 618,500 |
| 2024/12/12 | 825 | 830 | 818 | 821 | 327,400 |
| 2024/12/11 | 825 | 829 | 815 | 818 | 323,900 |
| 2024/12/10 | 851 | 854 | 816 | 824 | 550,600 |
| 2024/12/09 | 811 | 847 | 808 | 845 | 540,800 |
| 2024/12/06 | 811 | 817 | 803 | 811 | 346,000 |
| 2024/12/05 | 813 | 825 | 812 | 814 | 311,300 |
| 2024/12/04 | 833 | 841 | 810 | 813 | 661,000 |
| 2024/12/03 | 837 | 852 | 834 | 834 | 419,600 |
| 2024/12/02 | 850 | 855 | 840 | 842 | 321,500 |
| 2024/11/29 | 830 | 846 | 821 | 845 | 392,600 |
| 2024/11/28 | 818 | 836 | 818 | 831 | 392,400 |
| 2024/11/27 | 828 | 833 | 815 | 825 | 378,400 |
| 2024/11/26 | 845 | 849 | 825 | 831 | 588,700 |
| 2024/11/25 | 830 | 871 | 827 | 836 | 1,713,100 |
| 2024/11/22 | 816 | 838 | 815 | 824 | 461,300 |
| 2024/11/21 | 834 | 842 | 817 | 822 | 805,600 |
| 2024/11/20 | 861 | 868 | 842 | 842 | 739,100 |
| 2024/11/19 | 876 | 884 | 866 | 870 | 454,300 |
| 2024/11/18 | 873 | 892 | 863 | 867 | 501,700 |
| 2024/11/15 | 865 | 885 | 858 | 884 | 558,300 |
| 2024/11/14 | 908 | 913 | 875 | 875 | 882,600 |
| 2024/11/13 | 916 | 933 | 906 | 907 | 664,400 |
| 2024/11/12 | 950 | 959 | 910 | 910 | 813,600 |
| 2024/11/11 | 936 | 956 | 926 | 949 | 758,700 |
| 2024/11/08 | 1,029 | 1,063 | 945 | 950 | 3,196,300 |
| 2024/11/07 | 1,199 | 1,209 | 994 | 1,009 | 7,610,800 |
| 2024/11/06 | 930 | 1,069 | 909 | 1,069 | 4,220,300 |
| 2024/11/05 | 915 | 941 | 914 | 919 | 561,000 |
| 2024/11/01 | 935 | 953 | 909 | 910 | 756,300 |
| 2024/10/31 | 1,043 | 1,044 | 941 | 950 | 1,403,100 |
| 2024/10/30 | 1,033 | 1,048 | 992 | 998 | 1,663,200 |
| 2024/10/29 | 968 | 1,039 | 965 | 1,022 | 2,334,900 |
| 2024/10/28 | 957 | 993 | 939 | 965 | 1,481,000 |
| 2024/10/25 | 1,048 | 1,058 | 942 | 944 | 2,120,200 |
| 2024/10/24 | 1,023 | 1,239 | 1,002 | 1,002 | 9,874,800 |
| 2024/10/23 | 944 | 1,083 | 929 | 1,083 | 3,301,000 |
| 2024/10/22 | 854 | 967 | 848 | 933 | 1,664,600 |
| 2024/10/21 | 839 | 866 | 831 | 854 | 302,200 |
| 2024/10/18 | 841 | 845 | 832 | 840 | 265,000 |
| 2024/10/17 | 851 | 854 | 841 | 841 | 205,000 |
| 2024/10/16 | 861 | 868 | 848 | 851 | 227,100 |
| 2024/10/15 | 863 | 870 | 845 | 865 | 316,800 |
| 2024/10/11 | 862 | 872 | 857 | 861 | 230,300 |
| 2024/10/10 | 870 | 873 | 855 | 864 | 333,500 |
| 2024/10/09 | 866 | 874 | 861 | 868 | 425,600 |
| 2024/10/08 | 895 | 904 | 856 | 858 | 775,400 |
| 2024/10/07 | 925 | 929 | 890 | 891 | 1,536,900 |
| 2024/10/04 | 960 | 964 | 945 | 952 | 376,500 |