日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 554 555 543 545 202,400
2026/06/15 551 557 545 551 292,500
2026/06/12 553 560 547 553 260,900
2026/06/11 550 555 542 548 280,000
2026/06/10 561 561 550 555 316,200
2026/06/09 570 585 570 570 274,800
2026/06/08 566 583 563 577 418,900
2026/06/05 564 588 564 579 522,600
2026/06/04 557 569 550 550 441,900
2026/06/03 564 569 558 561 332,800
2026/06/02 563 571 557 569 433,500
2026/06/01 585 585 563 569 396,600
2026/05/29 588 595 585 587 394,800
2026/05/28 605 615 585 591 541,100
2026/05/27 620 629 599 606 658,900
2026/05/26 595 621 585 614 719,300
2026/05/25 603 606 580 596 704,600
2026/05/22 599 612 593 603 505,600
2026/05/21 598 605 582 597 598,100
2026/05/20 615 617 586 589 858,000
2026/05/19 631 634 615 617 603,000
2026/05/18 647 681 617 621 1,650,800
2026/05/15 700 725 693 704 520,300
2026/05/14 720 731 708 708 555,600
2026/05/13 730 742 723 723 376,900
2026/05/12 738 753 724 730 504,600
2026/05/11 744 755 738 741 448,700
2026/05/08 760 760 736 741 428,300
2026/05/07 745 755 735 753 555,600
2026/05/01 760 766 749 760 476,200
2026/04/30 795 795 765 769 530,800
2026/04/28 771 784 768 783 407,500
2026/04/27 784 784 762 783 673,100
2026/04/24 810 818 774 791 796,400
2026/04/23 835 847 802 808 1,209,800
2026/04/22 860 872 823 827 994,300
2026/04/21 869 870 848 854 637,900
2026/04/20 850 876 850 861 1,601,200
2026/04/17 873 878 838 841 962,100
2026/04/16 890 902 871 873 2,748,900
2026/04/15 842 856 837 850 708,700
2026/04/14 850 856 837 856 837,300
2026/04/13 867 886 853 879 1,528,600
2026/04/10 872 880 819 828 1,787,500
2026/04/09 899 908 865 882 1,320,200
2026/04/08 885 893 863 891 1,838,700
2026/04/07 924 939 893 930 1,221,300
2026/04/06 953 956 916 919 1,368,900
2026/04/03 950 985 935 953 1,962,000
2026/03/27 1,008 1,009 991 1,009 990,700
2026/03/26 900 909 851 859 945,200
2026/03/25 870 901 862 893 888,600
2026/03/24 885 900 840 863 1,320,700
2026/03/23 941 990 864 872 2,495,900
2026/03/19 1,063 1,068 939 939 2,458,400
2026/03/18 1,016 1,020 976 1,010 2,108,800
2026/03/17 1,024 1,091 1,020 1,036 2,647,900
2026/03/16 1,198 1,200 1,007 1,051 5,129,400
2026/03/13 1,033 1,138 1,030 1,138 4,372,600
2026/03/12 948 1,004 936 988 3,959,300
2026/03/11 960 1,009 918 918 2,799,500
2026/03/10 950 973 901 950 2,399,000
2026/03/09 1,010 1,054 965 990 4,927,200
2026/03/06 924 1,023 923 967 3,147,600
2026/03/05 900 934 885 906 1,200,800
2026/03/04 901 925 834 844 1,949,000
2026/03/03 990 1,010 915 937 3,209,200
2026/03/02 1,005 1,019 915 972 4,232,000
2026/02/27 864 932 861 922 1,486,600
2026/02/26 862 884 852 863 1,620,400
2026/02/25 894 895 844 850 1,753,200
2026/02/24 884 927 853 895 3,177,400
2026/02/20 963 975 860 870 3,108,500
2026/02/19 987 1,059 980 993 5,851,300
2026/02/18 1,455 1,557 1,065 1,065 13,818,100
2026/02/17 1,118 1,365 1,110 1,365 13,929,500
2026/02/16 1,005 1,065 975 1,065 2,947,000
2026/02/13 961 991 905 915 4,287,300
2026/02/12 893 962 890 962 2,488,800
2026/02/10 806 849 794 812 2,351,000
2026/02/09 860 883 808 812 4,427,500
2026/02/06 733 849 733 837 6,573,800
2026/02/05 760 788 734 734 2,543,500
2026/02/04 717 783 705 773 4,604,200
2026/02/03 651 696 649 693 1,366,500
2026/02/02 682 733 634 641 3,373,300
2026/01/30 676 687 651 672 2,283,900
2026/01/29 844 875 709 711 9,296,400
2026/01/28 859 859 859 859 398,000
2026/01/27 599 709 587 709 1,863,600
2026/01/26 640 640 603 609 682,600
2026/01/23 620 649 615 648 383,400
2026/01/22 630 636 616 626 274,000
2026/01/21 627 630 615 623 320,800
2026/01/20 625 638 615 631 397,300
2026/01/19 644 644 620 628 586,800
2026/01/16 636 672 632 644 1,075,300
2026/01/15 614 634 608 630 657,200
2026/01/14 619 624 610 614 460,100
2026/01/13 614 635 596 618 949,200
2026/01/09 606 614 585 600 679,100
2026/01/08 578 633 575 605 1,410,900
2026/01/07 578 598 575 578 626,200
2026/01/06 553 568 551 568 297,500
2026/01/05 539 553 536 551 423,100
2025/12/30 538 541 530 530 179,900
2025/12/29 529 541 525 541 357,400
2025/12/26 524 526 519 525 203,600
2025/12/25 519 527 518 524 301,000
2025/12/24 515 520 515 518 178,600
2025/12/23 510 522 510 519 333,600
2025/12/22 518 519 506 510 331,600
2025/12/19 520 529 515 515 258,300
2025/12/18 513 522 511 521 179,800
2025/12/17 511 516 509 516 164,300
2025/12/16 524 524 512 516 242,000
2025/12/15 522 529 521 524 149,600
2025/12/12 525 530 521 523 140,500
2025/12/11 533 534 519 520 194,400
2025/12/10 528 538 528 529 202,300
2025/12/09 535 539 524 527 265,700
2025/12/08 540 544 537 538 175,100
2025/12/05 553 555 538 538 401,900
2025/12/04 549 559 548 559 158,400
2025/12/03 561 564 548 548 239,900
2025/12/02 570 573 562 566 79,800
2025/12/01 578 582 566 570 131,100
2025/11/28 583 586 578 578 103,000
2025/11/27 590 590 580 583 107,900
2025/11/26 575 591 575 588 202,400
2025/11/25 580 585 572 573 82,900
2025/11/21 564 587 564 579 192,900
2025/11/20 556 577 556 572 233,300
2025/11/19 561 564 551 553 145,400
2025/11/18 574 576 561 562 122,100
2025/11/17 577 583 572 583 181,700
2025/11/14 571 579 570 577 146,700
2025/11/13 583 586 574 578 135,000
2025/11/12 568 588 566 588 352,100
2025/11/11 561 566 553 566 165,900
2025/11/10 549 564 545 564 242,700
2025/11/07 547 552 543 549 173,900
2025/11/06 560 560 547 548 239,600
2025/11/05 561 565 551 563 175,200
2025/11/04 573 577 561 566 309,800
2025/10/31 565 574 553 559 326,100
2025/10/30 546 556 546 556 784,300
2025/10/29 564 570 548 548 330,800
2025/10/28 586 586 561 564 537,800
2025/10/27 593 597 586 591 222,800
2025/10/24 590 595 586 592 137,200
2025/10/23 599 600 590 591 170,300
2025/10/22 582 606 579 602 461,900
2025/10/21 572 588 571 584 293,500
2025/10/20 565 572 563 572 153,500
2025/10/17 566 568 558 560 123,700
2025/10/16 574 577 570 574 109,100
2025/10/15 563 575 561 573 183,900
2025/10/14 555 563 552 558 300,900
2025/10/10 575 576 563 566 312,500
2025/10/09 583 587 575 582 274,900
2025/10/08 602 604 580 581 477,000
2025/10/07 623 625 601 601 368,200
2025/10/06 634 634 612 616 595,300
2025/10/03 585 597 585 589 150,100
2025/10/02 585 593 585 590 103,200
2025/10/01 598 598 583 584 294,400
2025/09/30 604 609 599 603 130,800
2025/09/29 614 617 603 604 206,600
2025/09/26 611 614 606 612 142,500
2025/09/25 610 618 610 616 83,900
2025/09/24 611 617 609 616 160,400
2025/09/22 612 618 609 612 134,100
2025/09/19 617 625 604 609 310,700
2025/09/18 625 626 614 615 272,400
2025/09/17 642 642 627 627 116,500
2025/09/16 630 644 624 642 270,400
2025/09/12 634 634 622 623 138,300
2025/09/11 628 634 624 633 138,900
2025/09/10 632 633 625 628 71,400
2025/09/09 643 648 628 631 161,300
2025/09/08 641 649 635 642 215,700
2025/09/05 622 639 622 634 160,100
2025/09/04 621 626 619 625 106,100
2025/09/03 630 632 619 619 169,500
2025/09/02 619 635 619 631 200,200
2025/09/01 612 630 612 619 211,600
2025/08/29 615 617 611 612 144,000
2025/08/28 619 621 615 617 125,000
2025/08/27 622 625 619 621 78,000
2025/08/26 627 627 620 621 114,800
2025/08/25 627 634 627 627 134,500
2025/08/22 629 633 625 626 96,000
2025/08/21 633 633 623 625 201,500
2025/08/20 640 642 632 633 201,000
2025/08/19 648 650 641 641 210,800
2025/08/18 653 659 649 651 126,300
2025/08/15 651 660 649 653 243,300
2025/08/14 679 682 649 650 371,300
2025/08/13 672 689 668 679 408,100

このページの先頭へ