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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 |
| 2024/07/25 | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 |
| 2024/07/24 | 1,209 | 1,211 | 1,175 | 1,177 | 991,200 |
| 2024/07/23 | 1,221 | 1,238 | 1,206 | 1,219 | 663,000 |
| 2024/07/22 | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 |
| 2024/07/19 | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 |
| 2024/07/18 | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 |
| 2024/07/17 | 1,308 | 1,333 | 1,302 | 1,310 | 931,400 |
| 2024/07/16 | 1,339 | 1,346 | 1,305 | 1,305 | 760,200 |
| 2024/07/12 | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 |
| 2024/07/11 | 1,315 | 1,317 | 1,295 | 1,309 | 616,000 |
| 2024/07/10 | 1,316 | 1,318 | 1,298 | 1,309 | 487,900 |
| 2024/07/09 | 1,330 | 1,352 | 1,315 | 1,320 | 489,200 |
| 2024/07/08 | 1,320 | 1,379 | 1,318 | 1,328 | 1,041,000 |
| 2024/07/05 | 1,320 | 1,346 | 1,316 | 1,320 | 556,400 |
| 2024/07/04 | 1,316 | 1,333 | 1,303 | 1,314 | 587,100 |
| 2024/07/03 | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 |
| 2024/07/02 | 1,323 | 1,340 | 1,317 | 1,319 | 657,400 |
| 2024/07/01 | 1,352 | 1,361 | 1,324 | 1,327 | 678,900 |
| 2024/06/28 | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 |
| 2024/06/27 | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 |
| 2024/06/26 | 1,397 | 1,419 | 1,346 | 1,384 | 1,468,100 |
| 2024/06/25 | 1,350 | 1,398 | 1,327 | 1,390 | 1,088,000 |
| 2024/06/24 | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 |
| 2024/06/21 | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 |
| 2024/06/20 | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 |
| 2024/06/19 | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 |
| 2024/06/18 | 1,334 | 1,334 | 1,288 | 1,317 | 965,900 |
| 2024/06/17 | 1,350 | 1,354 | 1,317 | 1,321 | 658,400 |
| 2024/06/14 | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 |
| 2024/06/13 | 1,335 | 1,345 | 1,301 | 1,305 | 863,400 |
| 2024/06/12 | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 |
| 2024/06/11 | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 |
| 2024/06/10 | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 |
| 2024/06/07 | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 |
| 2024/06/06 | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 |
| 2024/06/05 | 1,379 | 1,399 | 1,328 | 1,375 | 1,716,400 |
| 2024/06/04 | 1,346 | 1,381 | 1,326 | 1,364 | 1,858,800 |
| 2024/06/03 | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 |
| 2024/05/31 | 1,351 | 1,374 | 1,327 | 1,335 | 2,080,800 |
| 2024/05/30 | 1,372 | 1,376 | 1,330 | 1,340 | 1,991,900 |
| 2024/05/29 | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 |
| 2024/05/28 | 1,444 | 1,537 | 1,406 | 1,460 | 7,831,300 |
| 2024/05/27 | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 |
| 2024/05/24 | 1,520 | 1,580 | 1,460 | 1,460 | 7,577,100 |
| 2024/05/23 | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 |
| 2024/05/22 | 1,860 | 2,086 | 1,760 | 1,769 | 30,092,900 |
| 2024/05/21 | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 |
| 2024/05/20 | 2,134 | 2,354 | 2,131 | 2,354 | 6,833,700 |
| 2024/05/17 | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 |
| 2024/05/16 | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 |
| 2024/05/15 | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 |
| 2024/05/14 | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 |
| 2024/05/13 | 1,217 | 1,251 | 1,215 | 1,225 | 863,400 |
| 2024/05/10 | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 |
| 2024/05/09 | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 |
| 2024/05/08 | 1,230 | 1,272 | 1,228 | 1,243 | 857,500 |
| 2024/05/07 | 1,242 | 1,268 | 1,224 | 1,256 | 1,185,100 |
| 2024/05/02 | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 |
| 2024/05/01 | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 |
| 2024/04/30 | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 |
| 2024/04/26 | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 |
| 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 |