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
2010/12/30 80 81 79 80 558,200
2010/12/29 78 82 77 81 1,668,300
2010/12/28 79 80 77 80 593,700
2010/12/27 75 80 75 80 1,032,700
2010/12/24 77 78 76 76 296,300
2010/12/22 78 79 77 78 285,200
2010/12/21 76 78 76 77 350,500
2010/12/20 78 79 76 77 445,000
2010/12/17 79 80 77 78 321,000
2010/12/16 79 80 78 80 298,000
2010/12/15 79 82 78 79 1,287,200
2010/12/14 76 78 75 78 587,200
2010/12/13 75 76 74 76 191,200
2010/12/10 76 77 74 75 408,700
2010/12/09 78 79 75 75 472,400
2010/12/08 78 79 77 77 317,500
2010/12/07 77 78 76 78 406,200
2010/12/06 75 78 74 77 560,700
2010/12/03 76 76 73 74 407,000
2010/12/02 77 77 74 75 708,700
2010/12/01 72 75 72 74 608,200
2010/11/30 73 75 72 72 556,900
2010/11/29 72 73 71 73 271,800
2010/11/26 73 73 71 71 579,100
2010/11/25 75 75 73 73 566,300
2010/11/24 69 73 68 73 870,800
2010/11/22 69 70 69 69 307,900
2010/11/19 69 70 68 68 265,200
2010/11/18 68 69 67 69 168,100
2010/11/17 67 68 67 68 121,400
2010/11/16 69 70 68 68 113,800
2010/11/15 68 69 68 69 61,400
2010/11/12 68 69 68 68 108,000
2010/11/11 69 70 68 70 206,400
2010/11/10 68 70 68 70 143,600
2010/11/09 67 69 67 69 211,500
2010/11/08 69 70 68 68 254,000
2010/11/05 66 68 66 68 409,100
2010/11/04 66 68 65 67 147,700
2010/11/02 66 67 66 66 94,800
2010/11/01 68 68 65 66 183,000
2010/10/29 69 70 68 68 165,400
2010/10/28 71 71 69 69 192,100
2010/10/27 71 72 69 71 283,100
2010/10/26 69 72 68 70 504,600
2010/10/25 70 70 69 69 139,600
2010/10/22 70 71 69 69 200,400
2010/10/21 72 73 70 70 320,900
2010/10/20 68 72 68 71 545,000
2010/10/19 69 70 68 69 495,900
2010/10/18 69 70 68 68 110,900
2010/10/15 69 69 68 69 59,400
2010/10/14 66 69 66 69 210,600
2010/10/13 66 67 66 66 101,600
2010/10/12 69 70 66 67 345,800
2010/10/08 71 71 69 69 376,300
2010/10/07 67 70 66 70 535,100
2010/10/06 66 68 66 68 177,200
2010/10/05 66 66 65 66 195,600
2010/10/04 67 67 66 66 131,600
2010/10/01 67 67 66 67 126,200
2010/09/30 67 68 66 66 90,300
2010/09/29 68 68 67 68 106,500
2010/09/28 67 68 66 68 68,400
2010/09/27 66 68 66 67 102,200
2010/09/24 67 68 66 66 250,900
2010/09/22 68 68 67 67 125,700
2010/09/21 69 69 67 67 159,700
2010/09/17 69 69 67 67 96,200
2010/09/16 69 69 68 68 291,800
2010/09/15 68 70 68 68 209,300
2010/09/14 70 70 69 70 171,300
2010/09/13 69 70 69 69 98,900
2010/09/10 69 70 68 69 159,700
2010/09/09 68 69 68 68 56,600
2010/09/08 68 69 67 69 208,400
2010/09/07 71 72 69 70 161,200
2010/09/06 69 70 69 70 142,100
2010/09/03 68 69 68 69 67,300
2010/09/02 69 69 67 68 95,900
2010/09/01 67 68 67 67 76,000
2010/08/31 69 69 67 67 149,500
2010/08/30 70 71 68 70 285,700
2010/08/27 67 69 66 69 268,700
2010/08/26 68 70 67 68 308,000
2010/08/25 67 68 66 67 280,800
2010/08/24 72 72 67 69 485,300
2010/08/23 73 74 72 72 117,200
2010/08/20 76 76 74 74 119,900
2010/08/19 77 77 76 76 88,900
2010/08/18 76 77 76 77 74,200
2010/08/17 76 77 75 77 105,000
2010/08/16 76 77 76 76 58,100
2010/08/13 76 77 76 76 65,600
2010/08/12 76 77 75 76 141,400
2010/08/11 78 79 77 77 143,600
2010/08/10 79 79 78 78 61,900
2010/08/09 79 79 78 79 52,400
2010/08/06 79 79 78 79 82,400
2010/08/05 79 80 79 80 34,300
2010/08/04 79 80 79 79 53,000
2010/08/03 81 81 79 79 85,200
2010/08/02 79 80 79 80 82,700
2010/07/30 81 81 79 80 111,100
2010/07/29 82 82 80 81 148,900
2010/07/28 80 82 80 82 121,900
2010/07/27 80 80 79 80 46,800
2010/07/26 79 83 79 79 304,500
2010/07/23 78 78 77 78 160,100
2010/07/22 77 78 76 76 109,900
2010/07/21 78 80 78 78 76,200
2010/07/20 76 79 76 79 122,000
2010/07/16 81 81 76 78 212,600
2010/07/15 80 81 80 80 103,100
2010/07/14 82 82 80 81 153,400
2010/07/13 83 85 80 80 244,700
2010/07/12 81 83 81 81 102,000
2010/07/09 82 82 80 82 94,100
2010/07/08 81 85 81 82 342,700
2010/07/07 81 82 79 79 142,400
2010/07/06 81 81 78 81 158,900
2010/07/05 79 81 79 81 67,500
2010/07/02 80 81 78 79 349,200
2010/07/01 79 80 79 80 214,100
2010/06/30 78 81 77 80 427,700
2010/06/29 85 88 82 83 534,300
2010/06/28 88 88 85 86 240,400
2010/06/25 89 90 87 88 153,100
2010/06/24 91 93 89 91 365,200
2010/06/23 93 93 90 91 377,300
2010/06/22 93 96 92 94 1,185,200
2010/06/21 92 93 90 93 188,800
2010/06/18 93 94 91 91 341,400
2010/06/17 90 94 90 92 1,074,800
2010/06/16 89 90 88 88 164,400
2010/06/15 88 90 88 89 70,800
2010/06/14 89 90 88 88 107,000
2010/06/11 89 89 87 89 260,900
2010/06/10 86 87 86 87 92,200
2010/06/09 88 88 86 87 182,700
2010/06/08 86 89 86 87 134,100
2010/06/07 88 88 87 87 145,900
2010/06/04 90 91 89 90 104,900
2010/06/03 90 90 89 90 106,900
2010/06/02 88 89 87 89 136,200
2010/06/01 91 91 88 89 113,600
2010/05/31 89 92 88 90 423,800
2010/05/28 89 90 87 90 244,000
2010/05/27 85 88 85 87 181,500
2010/05/26 87 87 85 85 383,100
2010/05/25 88 88 87 88 162,100
2010/05/24 88 88 87 88 152,900
2010/05/21 89 89 87 88 334,400
2010/05/20 89 91 89 89 453,500
2010/05/19 88 91 87 91 373,900
2010/05/18 93 94 88 91 584,200
2010/05/17 98 98 93 93 535,200
2010/05/14 102 102 98 98 473,100
2010/05/13 101 106 100 101 1,004,400
2010/05/12 99 101 98 99 200,600
2010/05/11 102 102 98 99 348,500
2010/05/10 97 101 97 99 335,300
2010/05/07 96 100 95 100 481,700
2010/05/06 101 104 101 101 471,900
2010/04/30 106 107 105 105 224,800
2010/04/28 105 105 102 103 427,600
2010/04/27 110 110 107 107 409,300
2010/04/26 110 111 108 109 332,700
2010/04/23 109 111 107 109 557,600
2010/04/22 108 110 105 107 486,100
2010/04/21 106 108 105 107 365,600
2010/04/20 103 108 103 105 470,600
2010/04/19 103 105 102 104 558,100
2010/04/16 109 110 105 107 970,100
2010/04/15 114 114 111 112 695,900
2010/04/14 112 115 110 114 896,900
2010/04/13 113 113 108 110 1,232,900
2010/04/12 114 119 111 113 4,393,300
2010/04/09 104 110 102 109 3,052,100
2010/04/08 104 105 101 103 1,027,400
2010/04/07 99 105 98 105 1,119,300
2010/04/06 100 101 98 98 478,900
2010/04/05 102 103 99 100 1,145,100
2010/04/02 96 101 95 101 1,628,200
2010/04/01 92 97 92 96 941,900
2010/03/31 96 96 92 92 518,100
2010/03/30 93 95 93 95 413,200
2010/03/29 92 92 91 92 183,700
2010/03/26 91 93 90 93 330,800
2010/03/25 90 91 90 90 231,900
2010/03/24 90 92 90 92 346,300
2010/03/23 90 92 90 90 497,000
2010/03/19 93 93 91 91 238,000
2010/03/18 94 95 92 93 814,800
2010/03/17 90 93 89 93 904,700
2010/03/16 90 91 89 91 216,100
2010/03/15 92 92 90 91 426,700
2010/03/12 92 92 90 92 250,900
2010/03/11 92 94 90 92 758,900
2010/03/10 91 93 90 91 572,500
2010/03/09 90 92 88 91 876,500
2010/03/08 90 90 89 90 254,700
2010/03/05 87 88 87 88 201,800
2010/03/04 88 89 86 86 265,600
2010/03/03 87 88 86 87 275,200
2010/03/02 88 89 85 87 567,700
2010/03/01 86 88 86 88 465,900
2010/02/26 87 87 85 86 356,100
2010/02/25 89 89 86 86 213,400
2010/02/24 88 89 87 87 316,200
2010/02/23 87 91 86 89 997,600
2010/02/22 86 88 86 87 211,300
2010/02/19 89 89 86 86 545,300
2010/02/18 90 90 88 88 198,800
2010/02/17 91 91 89 90 139,500
2010/02/16 89 91 89 90 221,900
2010/02/15 89 90 88 89 114,500
2010/02/12 89 91 88 89 336,100
2010/02/10 89 90 88 88 111,300
2010/02/09 88 89 87 88 212,100
2010/02/08 89 90 89 89 121,200
2010/02/05 88 90 88 89 230,800
2010/02/04 92 92 90 90 238,700
2010/02/03 92 94 92 92 310,000
2010/02/02 93 94 92 92 257,200
2010/02/01 97 97 92 93 528,100
2010/01/29 96 100 95 100 137,100
2010/01/28 96 97 94 97 152,800
2010/01/27 96 97 96 96 61,900
2010/01/26 98 101 96 97 270,600
2010/01/25 97 98 96 98 91,200
2010/01/22 98 98 96 98 142,400
2010/01/21 97 100 97 100 102,700
2010/01/20 100 101 98 99 165,100
2010/01/19 100 101 99 100 202,800
2010/01/18 101 102 100 101 339,200
2010/01/15 105 105 100 100 1,274,900
2010/01/14 100 104 100 104 805,000
2010/01/13 98 103 98 99 1,182,400
2010/01/12 97 100 96 99 541,500
2010/01/08 96 97 95 96 77,300
2010/01/07 97 99 96 97 332,200
2010/01/06 94 96 93 96 154,300
2010/01/05 94 96 93 94 273,300
2010/01/04 92 94 92 94 106,000

このページの先頭へ