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
2011/12/30 66 66 65 66 52,900
2011/12/29 65 66 64 66 171,500
2011/12/28 66 66 65 65 68,600
2011/12/27 65 66 64 66 225,000
2011/12/26 67 67 65 65 369,700
2011/12/22 67 67 65 66 264,400
2011/12/21 69 69 67 67 220,200
2011/12/20 67 68 66 67 194,400
2011/12/19 69 70 66 66 343,200
2011/12/16 70 71 68 68 201,200
2011/12/15 71 72 69 70 253,700
2011/12/14 73 73 71 72 248,100
2011/12/13 71 74 71 74 519,700
2011/12/12 70 75 70 72 962,400
2011/12/09 70 70 69 70 200,400
2011/12/08 70 71 70 71 134,500
2011/12/07 70 71 69 71 255,700
2011/12/06 72 73 70 70 317,900
2011/12/05 73 73 70 70 523,000
2011/12/02 69 73 68 71 1,029,500
2011/12/01 67 68 66 68 427,500
2011/11/30 65 65 64 65 83,200
2011/11/29 65 65 63 65 261,700
2011/11/28 61 64 60 64 246,100
2011/11/25 61 62 60 60 262,600
2011/11/24 62 62 61 61 154,800
2011/11/22 61 63 61 63 298,700
2011/11/21 63 63 62 62 124,400
2011/11/18 63 64 62 63 110,400
2011/11/17 63 65 62 64 208,500
2011/11/16 66 66 63 63 174,300
2011/11/15 65 66 64 65 150,000
2011/11/14 65 66 64 65 209,000
2011/11/11 63 63 62 63 163,600
2011/11/10 65 65 63 63 287,500
2011/11/09 67 67 65 66 433,300
2011/11/08 68 69 67 67 229,800
2011/11/07 68 69 67 68 218,300
2011/11/04 69 70 67 68 329,300
2011/11/02 69 69 67 68 364,100
2011/11/01 69 71 69 69 214,200
2011/10/31 70 71 70 70 70,100
2011/10/28 71 72 70 71 363,400
2011/10/27 70 71 69 71 171,700
2011/10/26 68 70 67 69 223,500
2011/10/25 69 70 68 68 620,800
2011/10/24 70 71 69 70 266,200
2011/10/21 68 71 68 69 270,400
2011/10/20 69 70 68 68 181,300
2011/10/19 70 70 69 70 109,500
2011/10/18 71 71 69 69 278,000
2011/10/17 71 72 70 71 276,000
2011/10/14 70 70 69 69 348,000
2011/10/13 72 73 71 71 557,600
2011/10/12 69 72 68 71 731,000
2011/10/11 72 72 69 71 511,900
2011/10/07 69 71 68 70 652,400
2011/10/06 67 69 66 69 364,000
2011/10/05 69 69 66 67 387,400
2011/10/04 68 69 66 67 776,300
2011/10/03 73 73 69 71 439,600
2011/09/30 73 74 72 73 297,400
2011/09/29 72 75 72 74 485,900
2011/09/28 71 73 71 73 302,000
2011/09/27 72 73 70 70 309,400
2011/09/26 77 77 69 69 801,000
2011/09/22 80 80 77 78 474,600
2011/09/21 81 82 80 80 204,500
2011/09/20 82 83 81 81 223,100
2011/09/16 83 84 82 84 157,700
2011/09/15 83 84 82 83 106,000
2011/09/14 85 85 82 82 210,200
2011/09/13 85 85 83 85 197,200
2011/09/12 85 85 83 83 194,900
2011/09/09 87 87 86 87 110,900
2011/09/08 88 88 85 87 103,600
2011/09/07 83 85 83 85 171,800
2011/09/06 87 87 82 82 194,500
2011/09/05 85 87 85 87 122,000
2011/09/02 88 88 86 87 252,000
2011/09/01 88 90 87 88 287,600
2011/08/31 87 88 86 87 189,300
2011/08/30 89 90 86 88 413,300
2011/08/29 85 87 84 85 250,300
2011/08/26 83 85 82 85 255,800
2011/08/25 84 84 81 84 449,200
2011/08/24 84 85 82 83 203,400
2011/08/23 81 83 80 83 247,400
2011/08/22 82 84 78 79 440,600
2011/08/19 86 86 84 84 381,000
2011/08/18 89 90 87 87 231,900
2011/08/17 90 90 89 89 85,300
2011/08/16 92 93 89 91 559,700
2011/08/15 89 92 89 90 164,000
2011/08/12 91 93 87 89 596,400
2011/08/11 86 88 85 88 315,500
2011/08/10 88 90 85 87 535,700
2011/08/09 78 85 77 82 1,665,400
2011/08/08 93 93 85 85 516,100
2011/08/05 94 95 92 94 508,100
2011/08/04 99 101 98 99 282,400
2011/08/03 99 99 98 98 323,100
2011/08/02 102 102 100 100 154,200
2011/08/01 101 103 100 102 349,900
2011/07/29 101 102 101 101 176,200
2011/07/28 102 103 101 101 312,100
2011/07/27 105 105 103 103 471,800
2011/07/26 106 109 105 105 653,700
2011/07/25 103 107 102 106 763,200
2011/07/22 104 104 103 103 252,100
2011/07/21 104 105 103 103 226,700
2011/07/20 105 106 104 105 242,300
2011/07/19 105 106 104 104 298,900
2011/07/15 107 107 105 105 333,100
2011/07/14 108 108 106 106 232,100
2011/07/13 105 108 105 106 347,300
2011/07/12 108 108 105 105 474,500
2011/07/11 111 112 108 108 922,900
2011/07/08 111 115 108 112 3,446,100
2011/07/07 106 110 105 110 1,436,700
2011/07/06 105 106 104 105 567,000
2011/07/05 106 106 104 104 274,000
2011/07/04 106 106 105 106 314,100
2011/07/01 104 106 103 105 546,000
2011/06/30 104 105 103 104 233,500
2011/06/29 108 108 103 104 1,109,500
2011/06/28 102 107 101 107 1,545,200
2011/06/27 100 101 100 101 159,900
2011/06/24 101 101 100 101 198,100
2011/06/23 101 103 100 101 456,900
2011/06/22 101 104 100 103 961,000
2011/06/21 100 101 99 101 267,900
2011/06/20 100 100 98 99 350,900
2011/06/17 103 103 100 101 387,400
2011/06/16 101 103 101 101 189,600
2011/06/15 104 105 102 104 533,600
2011/06/14 100 104 100 104 662,900
2011/06/13 99 102 98 101 272,200
2011/06/10 100 101 100 100 331,200
2011/06/09 102 102 98 99 287,400
2011/06/08 102 103 100 101 231,200
2011/06/07 98 102 98 100 538,800
2011/06/06 101 102 98 98 636,200
2011/06/03 104 105 101 101 685,900
2011/06/02 104 105 103 104 488,800
2011/06/01 107 108 105 108 645,000
2011/05/31 105 107 104 106 700,500
2011/05/30 105 106 103 105 518,900
2011/05/27 100 105 100 104 786,600
2011/05/26 99 104 99 102 1,140,100
2011/05/25 100 103 99 99 727,100
2011/05/24 97 103 97 101 1,029,700
2011/05/23 102 102 98 98 1,526,600
2011/05/20 105 107 104 105 619,400
2011/05/19 109 111 104 104 1,298,100
2011/05/18 107 110 107 110 1,074,000
2011/05/17 105 109 103 108 1,573,600
2011/05/16 107 110 104 105 1,559,300
2011/05/13 119 119 112 112 1,415,300
2011/05/12 122 122 118 119 1,444,700
2011/05/11 124 125 122 123 1,876,500
2011/05/10 126 127 121 123 2,205,900
2011/05/09 125 128 121 127 4,742,000
2011/05/06 115 118 114 117 1,396,500
2011/05/02 117 122 115 120 1,735,500
2011/04/28 114 115 112 114 2,198,200
2011/04/27 120 120 114 115 1,953,600
2011/04/26 121 122 118 118 1,507,300
2011/04/25 118 126 118 121 2,263,600
2011/04/22 123 124 118 121 5,896,600
2011/04/21 135 136 125 128 3,315,400
2011/04/20 137 138 133 133 2,684,200
2011/04/19 139 140 135 136 3,928,400
2011/04/18 145 148 140 143 4,549,000
2011/04/15 144 149 139 144 9,445,600
2011/04/14 141 144 140 144 2,605,800
2011/04/13 139 144 138 142 3,457,100
2011/04/12 144 152 137 138 17,509,900
2011/04/11 139 151 139 149 16,794,200
2011/04/08 136 141 135 138 4,433,700
2011/04/07 142 144 137 137 4,972,600
2011/04/06 147 148 137 144 8,631,900
2011/04/05 145 147 135 139 8,514,300
2011/04/04 152 156 144 147 20,979,700
2011/04/01 130 149 130 147 24,392,800
2011/03/31 141 143 132 132 5,611,100
2011/03/30 142 144 135 144 6,571,400
2011/03/29 134 145 127 139 13,171,400
2011/03/28 148 152 139 139 24,193,800
2011/03/25 144 157 125 139 35,940,100
2011/03/24 103 124 101 124 24,166,300
2011/03/23 97 108 92 94 11,082,900
2011/03/22 100 101 93 97 3,945,300
2011/03/18 100 107 94 96 13,585,000
2011/03/17 59 93 59 85 8,181,800
2011/03/16 55 64 55 64 1,705,400
2011/03/15 67 69 41 54 2,427,500
2011/03/14 65 79 65 70 1,754,200
2011/03/11 84 85 83 85 627,900
2011/03/10 89 90 86 86 805,000
2011/03/09 90 91 89 89 409,400
2011/03/08 90 91 89 89 681,700
2011/03/07 93 94 88 90 1,772,400
2011/03/04 96 97 92 92 1,561,000
2011/03/03 93 95 92 95 1,857,300
2011/03/02 91 95 91 91 2,268,400
2011/03/01 91 94 90 91 1,263,000
2011/02/28 89 90 88 90 473,900
2011/02/25 89 92 89 90 961,400
2011/02/24 89 95 88 90 4,725,400
2011/02/23 88 91 87 88 3,522,600
2011/02/22 86 106 85 90 15,282,600
2011/02/21 85 86 84 85 277,800
2011/02/18 85 85 84 84 133,000
2011/02/17 84 86 84 85 278,300
2011/02/16 84 85 83 84 168,200
2011/02/15 84 85 83 84 452,400
2011/02/14 84 85 83 83 319,000
2011/02/10 84 85 83 84 291,100
2011/02/09 85 86 84 84 295,200
2011/02/08 86 87 85 85 151,400
2011/02/07 87 87 85 87 273,800
2011/02/04 87 87 85 86 277,100
2011/02/03 86 87 85 87 472,100
2011/02/02 87 87 85 86 399,400
2011/02/01 84 87 84 86 1,569,200
2011/01/31 83 86 83 84 494,600
2011/01/28 86 86 84 85 216,500
2011/01/27 86 87 85 86 206,200
2011/01/26 85 86 84 85 98,700
2011/01/25 86 87 85 86 184,500
2011/01/24 83 86 82 85 562,000
2011/01/21 88 88 84 86 1,372,000
2011/01/20 91 92 88 89 765,200
2011/01/19 90 92 89 91 1,356,400
2011/01/18 89 90 88 90 568,400
2011/01/17 89 90 89 89 332,300
2011/01/14 90 90 88 88 576,200
2011/01/13 91 92 88 91 1,286,200
2011/01/12 90 92 88 89 1,809,600
2011/01/11 87 90 87 88 1,812,000
2011/01/07 87 89 86 87 846,200
2011/01/06 90 90 87 88 909,700
2011/01/05 89 90 87 89 2,077,700
2011/01/04 82 91 82 90 5,792,700

このページの先頭へ