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
2009/12/30 92 93 92 92 103,300
2009/12/29 93 93 91 93 167,800
2009/12/28 93 94 92 92 144,900
2009/12/25 91 95 91 93 412,800
2009/12/24 92 93 91 92 119,500
2009/12/22 93 93 91 91 150,900
2009/12/21 92 93 91 92 173,900
2009/12/18 92 94 92 94 68,400
2009/12/17 93 95 92 93 204,000
2009/12/16 92 93 91 92 146,300
2009/12/15 91 93 91 92 178,900
2009/12/14 93 93 92 92 57,500
2009/12/11 92 93 90 93 257,500
2009/12/10 93 94 91 91 112,400
2009/12/09 93 95 91 94 209,800
2009/12/08 96 96 94 94 202,500
2009/12/07 97 98 96 96 159,000
2009/12/04 96 98 95 96 177,500
2009/12/03 94 98 92 98 406,700
2009/12/02 95 96 93 94 394,200
2009/12/01 90 96 89 96 393,800
2009/11/30 88 92 88 92 152,200
2009/11/27 88 89 87 88 113,500
2009/11/26 89 90 88 90 98,500
2009/11/25 88 90 87 90 106,500
2009/11/24 89 90 88 88 165,000
2009/11/20 86 89 86 88 125,000
2009/11/19 90 92 88 90 133,300
2009/11/18 92 93 90 91 149,200
2009/11/17 96 96 91 92 291,900
2009/11/16 99 99 97 97 163,400
2009/11/13 101 103 99 101 290,000
2009/11/12 102 102 98 99 265,000
2009/11/11 99 100 98 98 38,000
2009/11/10 97 101 97 100 327,000
2009/11/09 97 99 96 98 104,600
2009/11/06 100 100 96 98 217,400
2009/11/05 99 100 99 100 152,500
2009/11/04 98 99 97 98 135,700
2009/11/02 97 99 97 97 181,400
2009/10/30 102 102 100 100 210,900
2009/10/29 98 103 98 102 304,600
2009/10/28 101 102 99 101 252,600
2009/10/27 104 104 100 102 303,100
2009/10/26 103 106 102 104 478,800
2009/10/23 102 107 101 103 822,200
2009/10/22 104 104 101 103 251,700
2009/10/21 102 105 101 104 346,300
2009/10/20 101 104 100 104 371,600
2009/10/19 100 101 99 101 178,600
2009/10/16 104 105 100 102 160,500
2009/10/15 105 107 103 104 403,600
2009/10/14 102 104 99 104 306,000
2009/10/13 102 102 100 102 189,100
2009/10/09 99 103 97 102 447,000
2009/10/08 98 99 97 98 107,600
2009/10/07 96 100 96 100 380,500
2009/10/06 94 98 93 95 517,000
2009/10/05 94 95 91 93 273,800
2009/10/02 96 96 93 94 358,800
2009/10/01 99 99 95 99 482,400
2009/09/30 100 102 99 101 219,800
2009/09/29 102 103 99 102 655,600
2009/09/28 107 107 99 100 1,637,000
2009/09/25 121 125 105 108 8,852,600
2009/09/24 93 95 93 95 79,500
2009/09/18 95 96 92 92 140,100
2009/09/17 97 97 95 97 54,600
2009/09/16 96 97 95 96 116,000
2009/09/15 97 98 93 96 215,100
2009/09/14 99 99 97 97 66,800
2009/09/11 101 101 99 100 116,200
2009/09/10 100 101 99 99 103,000
2009/09/09 100 100 99 99 106,600
2009/09/08 99 101 99 100 50,200
2009/09/07 99 101 98 100 86,800
2009/09/04 100 100 99 99 117,200
2009/09/03 101 102 100 100 181,400
2009/09/02 101 102 101 101 94,400
2009/09/01 104 104 101 102 93,000
2009/08/31 102 104 102 104 138,600
2009/08/28 102 103 102 102 132,000
2009/08/27 102 104 101 103 82,900
2009/08/26 105 105 100 104 207,400
2009/08/25 103 105 103 103 142,700
2009/08/24 105 107 103 103 127,500
2009/08/21 106 106 103 103 144,900
2009/08/20 103 107 102 107 755,600
2009/08/19 100 102 100 102 92,100
2009/08/18 100 102 99 100 138,300
2009/08/17 105 105 101 103 245,500
2009/08/14 108 108 106 107 178,700
2009/08/13 109 110 106 106 377,100
2009/08/12 103 104 102 104 170,000
2009/08/11 103 104 102 102 137,500
2009/08/10 104 105 103 104 57,300
2009/08/07 103 105 102 103 157,900
2009/08/06 100 104 100 103 108,700
2009/08/05 105 105 103 103 68,000
2009/08/04 103 105 103 105 116,100
2009/08/03 103 104 100 103 128,200
2009/07/31 101 103 101 103 90,600
2009/07/30 100 101 99 100 92,300
2009/07/29 104 105 101 102 75,300
2009/07/28 105 106 104 105 47,900
2009/07/27 107 107 105 105 81,100
2009/07/24 106 107 105 106 65,700
2009/07/23 106 107 104 105 129,800
2009/07/22 103 106 103 104 105,000
2009/07/21 101 103 101 103 68,700
2009/07/17 99 100 97 98 68,800
2009/07/16 101 102 97 97 129,800
2009/07/15 96 100 95 96 87,100
2009/07/14 94 97 93 96 151,100
2009/07/13 97 97 89 90 280,200
2009/07/10 100 101 95 98 183,000
2009/07/09 96 100 95 98 305,000
2009/07/08 101 102 98 98 282,600
2009/07/07 106 106 103 103 165,600
2009/07/06 107 108 105 107 141,900
2009/07/03 107 110 106 109 226,200
2009/07/02 111 112 110 110 166,800
2009/07/01 112 113 108 111 319,100
2009/06/30 114 115 112 114 292,700
2009/06/29 118 119 114 115 125,100
2009/06/26 119 119 116 118 170,600
2009/06/25 112 115 110 115 180,600
2009/06/24 112 113 110 111 107,200
2009/06/23 115 116 112 112 280,500
2009/06/22 115 119 115 119 111,400
2009/06/19 120 121 116 116 264,900
2009/06/18 120 121 116 119 331,200
2009/06/17 116 122 116 121 291,700
2009/06/16 123 124 119 119 617,400
2009/06/15 128 128 125 126 398,300
2009/06/12 129 129 126 126 751,400
2009/06/11 125 127 125 126 381,500
2009/06/10 125 130 124 125 1,437,800
2009/06/09 121 124 120 123 462,300
2009/06/08 125 126 120 122 1,231,900
2009/06/05 114 124 113 124 2,295,600
2009/06/04 112 114 111 112 185,900
2009/06/03 115 115 111 112 343,200
2009/06/02 112 118 112 113 1,174,300
2009/06/01 109 112 108 108 767,400
2009/05/29 104 111 104 107 1,663,100
2009/05/28 103 105 102 102 278,500
2009/05/27 104 105 101 101 218,800
2009/05/26 103 104 101 102 126,400
2009/05/25 102 104 102 103 137,800
2009/05/22 102 103 102 102 58,200
2009/05/21 101 106 101 103 527,500
2009/05/20 101 102 100 102 178,000
2009/05/19 102 103 100 101 87,400
2009/05/18 99 100 98 99 91,300
2009/05/15 102 103 100 102 181,500
2009/05/14 102 104 99 100 655,600
2009/05/13 99 112 98 107 1,854,000
2009/05/12 101 102 98 98 153,900
2009/05/11 102 102 99 101 217,300
2009/05/08 97 100 97 100 180,400
2009/05/07 96 101 95 99 754,900
2009/05/01 92 94 91 93 125,600
2009/04/30 91 93 91 92 203,400
2009/04/28 94 95 91 91 98,400
2009/04/27 93 95 92 94 208,600
2009/04/24 93 94 91 93 166,400
2009/04/23 94 95 91 92 233,800
2009/04/22 97 98 95 96 133,800
2009/04/21 95 97 94 96 163,500
2009/04/20 98 98 96 98 120,200
2009/04/17 99 100 97 97 137,100
2009/04/16 99 101 98 99 523,700
2009/04/15 99 100 97 99 246,600
2009/04/14 102 104 100 100 654,800
2009/04/13 99 105 97 102 1,052,900
2009/04/10 103 104 93 95 989,500
2009/04/09 96 110 96 101 6,750,100
2009/04/08 87 93 85 93 1,267,500
2009/04/07 85 90 85 88 249,700
2009/04/06 89 89 86 87 283,200
2009/04/03 87 89 85 85 310,500
2009/04/02 86 89 86 89 340,700
2009/04/01 86 87 83 86 167,100
2009/03/31 84 88 83 84 201,300
2009/03/30 91 93 85 85 426,100
2009/03/27 94 97 92 92 876,400
2009/03/26 89 93 84 92 1,010,900
2009/03/25 83 91 81 88 1,674,900
2009/03/24 85 87 81 82 701,800
2009/03/23 80 83 78 82 549,600
2009/03/19 76 85 75 79 1,380,400
2009/03/18 80 81 76 76 624,300
2009/03/17 77 78 76 76 576,800
2009/03/16 77 80 75 77 1,027,600
2009/03/13 83 85 75 76 4,841,200
2009/03/12 64 90 64 79 20,287,600
2009/03/11 63 64 62 62 203,200
2009/03/10 61 62 60 62 96,400
2009/03/09 63 64 61 61 105,900
2009/03/06 64 65 62 62 188,500
2009/03/05 64 67 64 67 166,300
2009/03/04 62 63 61 63 90,000
2009/03/03 63 63 61 63 117,800
2009/03/02 65 66 63 64 116,600
2009/02/27 64 67 64 66 101,100
2009/02/26 65 66 63 66 124,400
2009/02/25 70 70 63 65 119,800
2009/02/24 64 64 60 64 368,600
2009/02/23 68 69 67 68 130,900
2009/02/20 70 73 70 70 212,500
2009/02/19 73 74 72 73 83,100
2009/02/18 75 76 73 74 106,700
2009/02/17 80 80 76 77 107,000
2009/02/16 80 81 79 81 88,900
2009/02/13 79 80 79 80 96,700
2009/02/12 82 82 80 81 110,600
2009/02/10 82 83 81 82 46,100
2009/02/09 82 82 81 81 97,500
2009/02/06 83 83 81 81 70,700
2009/02/05 83 83 81 81 155,900
2009/02/04 81 83 81 83 94,000
2009/02/03 83 83 81 81 113,900
2009/02/02 82 83 81 83 77,500
2009/01/30 83 84 82 82 121,100
2009/01/29 84 85 83 85 105,000
2009/01/28 83 85 82 84 124,600
2009/01/27 84 85 83 84 54,200
2009/01/26 84 84 82 82 78,500
2009/01/23 85 86 83 85 134,900
2009/01/22 86 87 84 86 174,000
2009/01/21 88 88 84 84 171,200
2009/01/20 88 89 87 87 56,800
2009/01/19 89 90 88 88 70,500
2009/01/16 89 89 87 89 90,200
2009/01/15 87 88 87 87 134,200
2009/01/14 88 89 87 87 110,300
2009/01/13 89 89 87 87 133,100
2009/01/09 92 92 89 89 133,100
2009/01/08 90 92 88 91 290,300
2009/01/07 92 94 91 93 402,300
2009/01/06 89 96 89 91 620,100
2009/01/05 88 90 87 87 186,700

このページの先頭へ