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 |
---|---|---|---|---|---|
2017/12/29 | 161 | 162 | 160 | 162 | 1,066,400 |
2017/12/28 | 159 | 162 | 158 | 160 | 3,416,500 |
2017/12/27 | 154 | 159 | 153 | 159 | 1,655,900 |
2017/12/26 | 156 | 157 | 153 | 153 | 1,528,500 |
2017/12/25 | 158 | 161 | 156 | 156 | 2,997,300 |
2017/12/22 | 155 | 158 | 154 | 157 | 1,487,200 |
2017/12/21 | 152 | 157 | 152 | 155 | 2,725,400 |
2017/12/20 | 152 | 153 | 151 | 152 | 754,300 |
2017/12/19 | 155 | 156 | 151 | 153 | 1,525,200 |
2017/12/18 | 155 | 157 | 154 | 155 | 1,502,000 |
2017/12/15 | 154 | 155 | 153 | 154 | 1,473,500 |
2017/12/14 | 152 | 154 | 151 | 154 | 958,500 |
2017/12/13 | 154 | 155 | 150 | 152 | 1,987,000 |
2017/12/12 | 148 | 155 | 148 | 152 | 3,116,200 |
2017/12/11 | 145 | 149 | 145 | 148 | 1,157,100 |
2017/12/08 | 146 | 147 | 144 | 145 | 1,362,300 |
2017/12/07 | 145 | 147 | 144 | 146 | 977,500 |
2017/12/06 | 146 | 147 | 143 | 145 | 1,440,800 |
2017/12/05 | 146 | 147 | 144 | 146 | 1,015,900 |
2017/12/04 | 150 | 150 | 146 | 146 | 1,379,700 |
2017/12/01 | 149 | 151 | 148 | 149 | 1,161,700 |
2017/11/30 | 149 | 150 | 146 | 149 | 2,121,100 |
2017/11/29 | 152 | 152 | 149 | 149 | 1,096,100 |
2017/11/28 | 149 | 151 | 148 | 150 | 1,844,700 |
2017/11/27 | 156 | 157 | 150 | 150 | 1,907,800 |
2017/11/24 | 155 | 158 | 155 | 155 | 3,237,400 |
2017/11/22 | 147 | 154 | 147 | 152 | 3,226,700 |
2017/11/21 | 147 | 148 | 145 | 147 | 1,858,100 |
2017/11/20 | 145 | 150 | 145 | 146 | 1,920,000 |
2017/11/17 | 148 | 150 | 145 | 145 | 2,363,700 |
2017/11/16 | 144 | 147 | 142 | 145 | 1,787,600 |
2017/11/15 | 150 | 150 | 143 | 144 | 4,857,900 |
2017/11/14 | 151 | 152 | 150 | 150 | 1,761,700 |
2017/11/13 | 155 | 155 | 151 | 151 | 2,092,700 |
2017/11/10 | 156 | 157 | 153 | 156 | 2,562,300 |
2017/11/09 | 158 | 160 | 156 | 157 | 2,755,000 |
2017/11/08 | 158 | 159 | 156 | 157 | 2,143,100 |
2017/11/07 | 159 | 160 | 158 | 159 | 1,161,800 |
2017/11/06 | 162 | 163 | 160 | 160 | 2,641,200 |
2017/11/02 | 160 | 163 | 157 | 163 | 3,361,500 |
2017/11/01 | 166 | 166 | 158 | 160 | 6,673,900 |
2017/10/31 | 167 | 169 | 165 | 165 | 3,938,400 |
2017/10/30 | 172 | 175 | 168 | 168 | 7,781,600 |
2017/10/27 | 167 | 172 | 165 | 169 | 9,652,900 |
2017/10/26 | 161 | 168 | 159 | 166 | 8,978,900 |
2017/10/25 | 161 | 162 | 160 | 161 | 2,377,000 |
2017/10/24 | 161 | 162 | 156 | 160 | 4,194,900 |
2017/10/23 | 159 | 163 | 159 | 161 | 4,130,300 |
2017/10/20 | 157 | 159 | 155 | 158 | 5,279,300 |
2017/10/19 | 161 | 162 | 157 | 157 | 9,478,500 |
2017/10/18 | 168 | 169 | 160 | 160 | 11,576,400 |
2017/10/17 | 171 | 175 | 164 | 167 | 24,624,500 |
2017/10/16 | 188 | 194 | 168 | 172 | 77,353,200 |
2017/10/13 | 162 | 165 | 159 | 163 | 6,941,800 |
2017/10/12 | 169 | 170 | 160 | 162 | 25,209,000 |
2017/10/11 | 153 | 175 | 152 | 170 | 73,754,800 |
2017/10/10 | 150 | 153 | 146 | 152 | 16,280,300 |
2017/10/06 | 153 | 157 | 149 | 150 | 30,895,000 |
2017/10/05 | 152 | 163 | 146 | 155 | 69,881,400 |
2017/10/04 | 155 | 157 | 149 | 154 | 34,458,000 |
2017/10/03 | 151 | 166 | 145 | 154 | 126,594,800 |
2017/10/02 | 129 | 164 | 123 | 156 | 83,430,400 |
2017/09/29 | 116 | 116 | 114 | 114 | 377,000 |
2017/09/28 | 113 | 116 | 112 | 116 | 927,800 |
2017/09/27 | 111 | 113 | 111 | 113 | 410,100 |
2017/09/26 | 111 | 112 | 111 | 111 | 169,000 |
2017/09/25 | 111 | 112 | 110 | 111 | 377,200 |
2017/09/22 | 113 | 113 | 109 | 110 | 720,400 |
2017/09/21 | 112 | 114 | 112 | 113 | 297,900 |
2017/09/20 | 112 | 114 | 112 | 113 | 284,300 |
2017/09/19 | 113 | 114 | 112 | 112 | 451,400 |
2017/09/15 | 111 | 115 | 110 | 113 | 880,400 |
2017/09/14 | 111 | 112 | 110 | 111 | 393,400 |
2017/09/13 | 112 | 112 | 110 | 112 | 452,100 |
2017/09/12 | 108 | 112 | 108 | 112 | 492,200 |
2017/09/11 | 108 | 109 | 107 | 108 | 202,900 |
2017/09/08 | 108 | 108 | 106 | 107 | 288,900 |
2017/09/07 | 109 | 110 | 108 | 108 | 244,600 |
2017/09/06 | 107 | 109 | 106 | 109 | 674,700 |
2017/09/05 | 113 | 113 | 108 | 108 | 841,000 |
2017/09/04 | 116 | 116 | 112 | 112 | 806,200 |
2017/09/01 | 116 | 117 | 115 | 116 | 338,400 |
2017/08/31 | 116 | 117 | 115 | 115 | 397,200 |
2017/08/30 | 115 | 117 | 115 | 116 | 406,700 |
2017/08/29 | 113 | 114 | 111 | 113 | 773,500 |
2017/08/28 | 113 | 115 | 112 | 113 | 544,500 |
2017/08/25 | 115 | 116 | 113 | 113 | 482,800 |
2017/08/24 | 112 | 116 | 112 | 115 | 800,600 |
2017/08/23 | 118 | 119 | 112 | 113 | 2,165,000 |
2017/08/22 | 119 | 120 | 117 | 118 | 1,448,900 |
2017/08/21 | 115 | 119 | 114 | 118 | 2,968,500 |
2017/08/18 | 109 | 114 | 108 | 114 | 1,813,500 |
2017/08/17 | 109 | 111 | 109 | 111 | 501,100 |
2017/08/16 | 107 | 110 | 106 | 110 | 525,100 |
2017/08/15 | 107 | 107 | 106 | 106 | 316,400 |
2017/08/14 | 107 | 108 | 105 | 107 | 723,300 |
2017/08/10 | 110 | 111 | 108 | 110 | 879,100 |
2017/08/09 | 109 | 110 | 107 | 110 | 944,900 |
2017/08/08 | 109 | 110 | 108 | 109 | 534,700 |
2017/08/07 | 106 | 110 | 106 | 108 | 540,500 |
2017/08/04 | 106 | 107 | 105 | 107 | 440,900 |
2017/08/03 | 109 | 110 | 107 | 107 | 779,400 |
2017/08/02 | 107 | 109 | 105 | 109 | 881,600 |
2017/08/01 | 107 | 108 | 105 | 106 | 926,900 |
2017/07/31 | 108 | 112 | 107 | 109 | 3,800,100 |
2017/07/28 | 103 | 104 | 102 | 103 | 565,900 |
2017/07/27 | 102 | 104 | 101 | 104 | 699,400 |
2017/07/26 | 102 | 102 | 101 | 102 | 93,000 |
2017/07/25 | 101 | 102 | 101 | 102 | 50,600 |
2017/07/24 | 101 | 102 | 100 | 102 | 223,400 |
2017/07/21 | 102 | 103 | 101 | 101 | 224,900 |
2017/07/20 | 101 | 103 | 101 | 102 | 298,000 |
2017/07/19 | 101 | 102 | 100 | 102 | 146,000 |
2017/07/18 | 102 | 102 | 100 | 101 | 379,800 |
2017/07/14 | 100 | 102 | 100 | 102 | 336,100 |
2017/07/13 | 101 | 101 | 100 | 100 | 44,900 |
2017/07/12 | 101 | 101 | 100 | 100 | 246,400 |
2017/07/11 | 101 | 101 | 100 | 101 | 368,900 |
2017/07/10 | 101 | 102 | 100 | 100 | 229,300 |
2017/07/07 | 100 | 101 | 100 | 100 | 72,800 |
2017/07/06 | 101 | 102 | 100 | 101 | 611,200 |
2017/07/05 | 100 | 101 | 100 | 100 | 110,600 |
2017/07/04 | 100 | 101 | 99 | 100 | 476,700 |
2017/07/03 | 99 | 100 | 99 | 99 | 155,200 |
2017/06/30 | 100 | 100 | 99 | 100 | 117,700 |
2017/06/29 | 101 | 101 | 99 | 99 | 186,200 |
2017/06/28 | 100 | 101 | 100 | 100 | 58,300 |
2017/06/27 | 100 | 101 | 100 | 100 | 117,900 |
2017/06/26 | 100 | 101 | 100 | 100 | 95,000 |
2017/06/23 | 101 | 101 | 99 | 100 | 102,700 |
2017/06/22 | 100 | 101 | 100 | 100 | 197,800 |
2017/06/21 | 100 | 101 | 99 | 100 | 130,000 |
2017/06/20 | 101 | 101 | 100 | 101 | 214,100 |
2017/06/19 | 99 | 101 | 98 | 101 | 438,000 |
2017/06/16 | 99 | 99 | 98 | 99 | 133,000 |
2017/06/15 | 99 | 100 | 98 | 98 | 141,700 |
2017/06/14 | 99 | 100 | 99 | 99 | 153,800 |
2017/06/13 | 98 | 100 | 98 | 99 | 192,100 |
2017/06/12 | 99 | 99 | 98 | 98 | 347,500 |
2017/06/09 | 99 | 99 | 98 | 99 | 196,000 |
2017/06/08 | 98 | 99 | 97 | 98 | 343,600 |
2017/06/07 | 98 | 98 | 97 | 97 | 268,900 |
2017/06/06 | 99 | 100 | 98 | 98 | 429,200 |
2017/06/05 | 99 | 99 | 98 | 98 | 209,200 |
2017/06/02 | 99 | 100 | 98 | 99 | 414,600 |
2017/06/01 | 99 | 99 | 97 | 97 | 708,300 |
2017/05/31 | 100 | 100 | 99 | 100 | 103,100 |
2017/05/30 | 100 | 100 | 99 | 100 | 206,100 |
2017/05/29 | 99 | 100 | 99 | 100 | 126,800 |
2017/05/26 | 100 | 101 | 99 | 100 | 180,100 |
2017/05/25 | 101 | 101 | 100 | 100 | 170,700 |
2017/05/24 | 99 | 101 | 98 | 101 | 626,700 |
2017/05/23 | 99 | 100 | 98 | 98 | 298,700 |
2017/05/22 | 100 | 101 | 99 | 100 | 342,000 |
2017/05/19 | 99 | 101 | 99 | 100 | 324,800 |
2017/05/18 | 98 | 100 | 98 | 100 | 380,200 |
2017/05/17 | 102 | 102 | 100 | 100 | 278,600 |
2017/05/16 | 103 | 106 | 100 | 101 | 3,464,300 |
2017/05/15 | 98 | 99 | 97 | 98 | 159,500 |
2017/05/12 | 98 | 99 | 97 | 98 | 101,700 |
2017/05/11 | 98 | 99 | 97 | 99 | 153,700 |
2017/05/10 | 98 | 99 | 97 | 99 | 184,900 |
2017/05/09 | 98 | 99 | 97 | 98 | 166,200 |
2017/05/08 | 99 | 100 | 97 | 98 | 944,100 |
2017/05/02 | 95 | 96 | 94 | 95 | 283,900 |
2017/05/01 | 94 | 96 | 94 | 95 | 54,800 |
2017/04/28 | 95 | 96 | 94 | 94 | 211,500 |
2017/04/27 | 94 | 94 | 93 | 94 | 88,500 |
2017/04/26 | 92 | 94 | 92 | 93 | 156,700 |
2017/04/25 | 91 | 92 | 91 | 92 | 168,900 |
2017/04/24 | 92 | 93 | 91 | 92 | 104,900 |
2017/04/21 | 91 | 92 | 91 | 92 | 65,600 |
2017/04/20 | 92 | 92 | 91 | 92 | 31,800 |
2017/04/19 | 90 | 92 | 90 | 91 | 98,400 |
2017/04/18 | 91 | 92 | 91 | 91 | 232,400 |
2017/04/17 | 91 | 91 | 90 | 90 | 252,800 |
2017/04/14 | 90 | 91 | 89 | 91 | 204,700 |
2017/04/13 | 91 | 91 | 90 | 90 | 121,500 |
2017/04/12 | 92 | 93 | 90 | 92 | 275,200 |
2017/04/11 | 92 | 93 | 91 | 93 | 183,200 |
2017/04/10 | 91 | 93 | 90 | 92 | 287,900 |
2017/04/07 | 90 | 92 | 90 | 90 | 245,300 |
2017/04/06 | 91 | 92 | 90 | 91 | 422,100 |
2017/04/05 | 94 | 94 | 91 | 92 | 447,700 |
2017/04/04 | 95 | 96 | 93 | 94 | 511,700 |
2017/04/03 | 96 | 97 | 95 | 96 | 142,900 |
2017/03/31 | 96 | 97 | 96 | 96 | 106,100 |
2017/03/30 | 97 | 98 | 96 | 96 | 170,300 |
2017/03/29 | 97 | 98 | 96 | 98 | 248,100 |
2017/03/28 | 98 | 99 | 97 | 99 | 186,400 |
2017/03/27 | 97 | 98 | 97 | 97 | 112,500 |
2017/03/24 | 97 | 99 | 96 | 97 | 394,100 |
2017/03/23 | 98 | 99 | 98 | 98 | 163,500 |
2017/03/22 | 99 | 100 | 98 | 98 | 355,100 |
2017/03/21 | 100 | 101 | 99 | 100 | 285,200 |
2017/03/17 | 99 | 101 | 99 | 101 | 172,200 |
2017/03/16 | 100 | 101 | 99 | 100 | 227,600 |
2017/03/15 | 100 | 101 | 100 | 100 | 49,900 |
2017/03/14 | 100 | 101 | 100 | 100 | 196,800 |
2017/03/13 | 101 | 102 | 100 | 100 | 203,900 |
2017/03/10 | 101 | 102 | 100 | 102 | 291,400 |
2017/03/09 | 102 | 102 | 100 | 100 | 184,900 |
2017/03/08 | 101 | 102 | 101 | 102 | 74,400 |
2017/03/07 | 102 | 102 | 101 | 101 | 77,500 |
2017/03/06 | 102 | 102 | 100 | 102 | 341,300 |
2017/03/03 | 100 | 102 | 100 | 102 | 584,900 |
2017/03/02 | 100 | 101 | 100 | 100 | 292,600 |
2017/03/01 | 99 | 101 | 98 | 100 | 310,100 |
2017/02/28 | 100 | 100 | 98 | 99 | 126,900 |
2017/02/27 | 99 | 99 | 98 | 99 | 121,800 |
2017/02/24 | 99 | 100 | 99 | 99 | 225,700 |
2017/02/23 | 100 | 100 | 98 | 99 | 208,000 |
2017/02/22 | 99 | 100 | 99 | 99 | 203,900 |
2017/02/21 | 100 | 100 | 98 | 98 | 221,800 |
2017/02/20 | 100 | 100 | 98 | 99 | 292,800 |
2017/02/17 | 99 | 99 | 98 | 99 | 85,400 |
2017/02/16 | 99 | 100 | 98 | 98 | 166,500 |
2017/02/15 | 98 | 100 | 98 | 100 | 372,500 |
2017/02/14 | 99 | 100 | 98 | 98 | 224,100 |
2017/02/13 | 98 | 100 | 98 | 98 | 491,800 |
2017/02/10 | 97 | 98 | 96 | 98 | 291,900 |
2017/02/09 | 96 | 97 | 95 | 96 | 261,800 |
2017/02/08 | 96 | 97 | 96 | 97 | 55,000 |
2017/02/07 | 96 | 97 | 95 | 97 | 220,900 |
2017/02/06 | 97 | 97 | 96 | 96 | 82,000 |
2017/02/03 | 97 | 97 | 96 | 96 | 172,800 |
2017/02/02 | 97 | 97 | 95 | 96 | 276,100 |
2017/02/01 | 96 | 98 | 95 | 97 | 564,700 |
2017/01/31 | 98 | 99 | 96 | 98 | 701,600 |
2017/01/30 | 100 | 100 | 99 | 100 | 337,800 |
2017/01/27 | 101 | 101 | 100 | 100 | 99,600 |
2017/01/26 | 101 | 102 | 100 | 100 | 367,700 |
2017/01/25 | 100 | 101 | 99 | 100 | 581,400 |
2017/01/24 | 100 | 101 | 98 | 99 | 831,700 |
2017/01/23 | 99 | 101 | 97 | 100 | 1,307,900 |
2017/01/20 | 97 | 99 | 96 | 98 | 570,900 |
2017/01/19 | 96 | 97 | 95 | 97 | 300,300 |
2017/01/18 | 95 | 96 | 95 | 95 | 108,100 |
2017/01/17 | 97 | 97 | 95 | 96 | 344,600 |
2017/01/16 | 97 | 98 | 96 | 97 | 224,100 |
2017/01/13 | 97 | 97 | 96 | 97 | 129,400 |
2017/01/12 | 97 | 98 | 96 | 97 | 371,700 |
2017/01/11 | 97 | 98 | 97 | 97 | 190,100 |
2017/01/10 | 97 | 98 | 95 | 97 | 526,000 |
2017/01/06 | 96 | 98 | 96 | 98 | 217,900 |
2017/01/05 | 97 | 98 | 96 | 97 | 329,900 |
2017/01/04 | 94 | 97 | 94 | 97 | 636,000 |